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. 265 | $1.00 YOUR HOMETOWN NEWSPAPER SINCE 1919 An Edition Of The Sun Saturday, September 22, 2018 Local Sports .................... A7-8 Lottery ...................... Sports Obituaries ........................ A4 Classifieds ...................... B5-7 Comics ................. News Wire Faith & Family ................... B1 Viewpoints ....................... A5 Weather ..................... SportsGood morning To Jerry Heausler Thanks for reading! newssun.com facebook.com/ newssuntwitter.com/ TheNewsSunHighlands FEMA funds still on holdBy PHIL ATTINGERSTAFF WRITERSEBRING „ The Federal Emergency Management Agency has sent some Hurricane Irma relief funds to Florida so far „ just not Highlands Countys requests. That was the update Tuesday from County Administrator Randy Vosburg to the Highlands County Board of County Commission. Based on his conversations with Road and Bridge Supervisor Kyle Green and county public safety of“ cials, FEMA has released some money to Florida already, just not Highlands Countys money. It was a postponement on the report he made a month ago during budget discussions on Aug. 21. At the time, Vosburg said that of more than 30 projects the county had submitted for reimbursement, FEMA had put the “ ve most expensive „ a total of $13-$14 million „ in Category A and B status for release to the state of Florida for “ nal audit. Vosburg said at the time that a drop from federal to state level is a pretty “ rm commitmentŽ to repayment, meaning the county could expect to see its money in a matter of weeks, once requests arrive in Florida. With this new information, reimbursements are still pending FEMAs full approval. Its a big deal for Highlands County, since the county has had to pull funds from wherever possible to pay that bill. County Public Information Of“ cer Gloria Rybinski said the majority of the Connie Delaney wins Lifetime Achievement AwardBy KIM LEATHERMAN STAFF WRITERLAKE PLACID „ For decades, Connie Delaney held the reins of the Lake Placid Journal where she reported the news of the day. Delaneys dedication and tireless service to the community earned her the Highlands News-Sun 2018 Women in Business Lifetime Achievement Award on Wednesday night. Unbeknownst to Delaney, she was considered for the award. Her daughter, Mary Margaret Staik, brought her to the Women in Business event under false pretenses. When Executive Editor Romona Washington began listing the attributes of the woman who would receive the award and eventually named her, Delaney was shocked. Washington said she felt honored presenting the award to Delaney. Delaney thanked everyone from the podium. Its a great reward for doing something you love to do,Ž Delaney said. Ill treasure it.Ž She shared a few of her favorite moments at the Lake Placid Journal. We wrote everything: from babies to obits,Ž she said. I remember being at a wreck and could not get a picture because it was so dark. Several people held ” ashlights and washed the scene in light for me. It was quite something; I couldnt believe it.Ž Delaney gets her passion for the newspaper business honestly. Her father, Lamonte Moore, was a newspaper manŽ since the age of 6, when he hand wrote a newspaper that he distributed to his family. The family moved around a lot because of the Great Depression but eventually moved to Okeechobee. Moore worked at the Okeechobee News and eventually, Delaney would work there also. According to Mat Delaney, Connies son and former editor of the Highlands Sun, Moore would buy small, struggling papers and turn them around and sell them. He was going to do that with the Lake Placid Journal but fell in love with the town and stayed. Connie Delaney, along with her “ ve children she was raising as a single mother, worked at the Lake Placid Journal together. Eventually, the matriarch took over the paper in 1970. In 2005, the family-owned paper was sold to Sun Coast Media Group. KIIM LEATHERMAN/STAFFConnie Delaney thanks the crowd of women for their support Wednesday at the second annual Highlands News-Sun Women in Business celebration. Delaney received the Lifetime Achievement Award. Executive Editor Romona Washington looks on in the background. Homegrown talentLocal business women leave their mark across the U.S.By MELISSA MAINSTAFF WRITERSEBRING „ For women hoping to impact the business world, Florida is the place to be because the Sunshine State ranks No. 1 in the growth of the number of women-owned firms since 2007, according to the eighth annual State of Women-Owned Businesses Report. Florida has an estimated 1,091,200 women-owned businesses, employing 505,400 and attributing to roughly $99,767,400,000,Ž the State of Women-Owned Businesses Report states. The report was commissioned by American Express, which analyzes data from the U.S. Census Bureaus Survey of Business Owners and factors in relative changes in Gross Domestic Product (GDP). This report looks back to 1972 because this was the first year the the U.S. Census Bureau provided data on minorityand women-owned businesses. Since 1972, the number of women-owned businesses in the U.S. increased 31 times „ from 402,000 that first year to 12.3 million in 2018, the report states. Since 2007, Florida has seen almost an 88 percent increase in the number of businesses owned by women. Women-owned businesses are also doing well in Highlands County. According to the most recent U.S. Census Data from 2012, women own 2,449 firms in Highlands County, with 6,730 total firms existing in the county. The chambers of commerce for Avon Park, Sebring and Lake COURTESY PHOTOMonica Turner, owner of Head Turner Art Studio, has appeared in Readers Digest, and she receives orders from people all across the U.S., Canada and Australia for her artwork. Look for the Women in Business special section in Todays Highlands News-Sun COURTESY PHOTOTeri Grooms, owner of Good News Juice & Smoothie Cafe, opened her restaurant to o er healthy eating options for residents of Highlands County. MELISSA MAIN/STAFFJessica Hartline started her insurance agency while carrying her children to work with her. Now she is one of the top Allstate insurance agents in Florida in customer service and sales.BUSINESS | 3A DELANEY | 3ALawsuit against AP/ County headed to trialBy MARC VALEROSTAFF WRITERAVON PARK „ The survivor of a single-vehicle accident that killed the driver in 2012 has a November trial date in a lawsuit against the City of Avon Park and Highlands County. The Florida Department of Transportation was also named as a defendant in the initial complaint. Charles Staton was 52 years old when he was riding with Tonia Christine Harmon around 12:53 a.m., Dec. 23, 2012, when she missed a curve in the roadway and drove onto a boat ramp and into Lake Lelia where she drowned. The Florida Highway Patrol report states Harmon, who was driving a 1998 Nissan Maxima, died at the scene of the accident after the vehicle traveled about 40 feet into Lake Lelia. Staton, of Avon Park, who was a passenger, suffered minor injuries, the FHP report states. Statons second amended complaint “ led in September 2015 alleges negligence against Highlands County and the City of Avon Park. The complaint states that around 12:53 a.m., Dec. 23, 2012, he was a passenger in a vehicle owned and operated by Harmon that was traveling eastbound on West Martin Road approaching South Saxon Lane in Avon Park. The road continued on with a sharp turn to the left, with no arrows or warning signs to indicate that if the vehicle was to continue straight it would approach the boat ramp for Lake Lelia, the complaint shows. Harmon continued straight until the vehicle traveled about 40 feet into FEMA | 3A LAWSUIT | 3A

PAGE 2

A2 | HIGHLANDS NEWS-SUN | September 22, 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.comCentral Security shakes up morning mixerBy KIM LEATHERMAN STAFF WRITERLAKE PLACID „ Central Security Vice President Amy Smith hosted the monthly Greater Lake Placid Chamber of Commerce Morning Mixer Thursday at her of“ ce, 205 U.S. 27. Along with her staff, guests were able to mingle and introduce themselves to each other as some new faces arrived. A buffet breakfast with a mix of naughty and healthy treats were available and the coffee urn was emptied as attendants took advantage of the time to network. Smith decided to veer from the regular itinerary, which is not mandatory but usually followed. She added a game into the mix. A portable corn hole goal was set up in the front lobby and each person got six chances to toss the red and yellow (Central Security colors) bean bag into the hole. Tossing the bean bag directly into the hole earned the contestant two tickets; tossing the bean bag and having it land on the platform was worth one ticket. The tickets were then placed into a basket and were drawn. Winners received gift cards for gas at a local gas station. We thought it would interject some fun and introduce the Toss for Gas Giveaway,Ž Smith said. Winners received gas cards from $10-$25. It was real fun and may become an annual event.Ž Chamber Executive Director Eileen May thought the game was a great idea. She is hopeful it will spur others to think outside of the box at their morning mixers as well. Central Security is grateful for the opportunity to host the Lake Placid Chamber Morning Mixer,Ž Smith said. Its a great way to get to know other business owners in the community, network and recommend their services to potential clients.Ž The monthly networking mixers are held in a different business each month so that each host company can open their businesses to those who may not otherwise go. The hosts have a unique opportunity to show off their products or services. The meetings are held at 8 a.m. on the third Thursday of the month so everyone can get to the meetings before work. The next meeting will he held on Oct. 18 at MidFlorida Credit Union on the corner of Main Avenue and Interlake Boulevard. Margaret Graham takes a chance on winning gas gift cards at the Greater Lake Placid Chamber of Commerce Morning Mixer on Thursday. KIM LEATHERMAN/STAFFAmy Smith with Central Security shows o a new security item at the Greater Lake Placid Chamber of Commerce Morning Mixer on Thursday.Districts lawsuit settlement will be paid by insuranceBy MARC VALEROSTAFF WRITERSEBRING „ The recent $80,000 lawsuit settlement in a parent/student case versus the School Board of Highlands County will be paid by the district through a multi-district insurance consortium. Finance Director Richard BoŽ Birt said insurance will cover the districts settlement in the Hill-Gustat Middle parent/student lawsuit. The district pays a premium or membership fee each year, based on a formula, to be a member of an insurance pool with six other districts, he said. The insurance pool/ consortium, called South Central Educational Risk Management Program, purchases insurance that covers the districts buildings, liability and other things, Birt said. The insurance consortium also has attorneys that represent the district in these proceedings that is included in the membership fee. The other school districts in the risk management pool, which is based in Stuart, are: Glades, Hardee, Hendry, Indian River, St. Lucie and Martin. The Highlands District pays about $2 million annually to be in the insurance pool, which covers all of the districts properties/campuses and workers compensation, Birt said. Its an excellent program.Ž The $80,000 settlement was related to the case of former Hill-Gustat Middle School teacher Stacy Lynn Hooks, who 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. Hooks was sentenced to a 20-year prison term in October 2017. The lawsuit versus the School District involved the complaint “ led by the attorney representing the parent of a student who attended Hill-Gustat Middle School. The complaint stated that between May 1, 2015 and Feb. 6, 2016, Hooks preyed upon and engaged in sexual relationsŽ with the minor student. 1. On Sept. 21, 1937 J. R. R. Tolkiens The HobbitŽ is published by George Allen and Unwin in London. 2. The “ rst two volumes of the Lord of the RingsŽ trilogy, Fellowship of the RingŽ and Two Towers,Ž were published in 1954, while the third volume, The Return of the King,Ž was published in 1955. 3. Tolkiens full name is John Ronald Reuel Tolkien. 4. Tolkien was born Jan. 3, 1892 in Bloemfontein, South Africa. He died Sept. 2, 1973 at the age of 81 of an ulcer. 5. Tolkien married Edith Mary Bratt on March 22, 1916 at St. Mary Immaculate Roman Catholic Church, Warwick, England. Source: onthisday.com5 THINGS That Will Make YouSMARTER FHP: Man hit, car runs offDeputies also have pedestrian caseBy PHIL ATTINGERSTAFF WRITERSEBRING „ Dervin Sutton, 50, of Fort Pierce was walking along E.O. Douglas Avenue in Sebring late Thursday night when he got hit by a car. Sutton was ” own to Lakeland Regional Medical Center with critical injuries, but the Florida Highway Patrol does not have a description of the car or driver, or even what direction the vehicle drove away. The incident took place at 10:49 p.m. on E.O. Douglas Avenue, east of Virginia Street. Anyone with information on the incident is urged to contact the Florida Highway Patrol at 239-938-1800, reference case number FHP18OFF061803. In addition to that, just prior to 5:22 p.m. Thursday, another pedestrian got hit in Avon Park. Scott Dressel, public information of“ cer for the Highlands County Sheriffs Of“ ce, said traf“ c crash reports are not complete. However, based on computer-assisted dispatch reports, an 11-year-old got hit in the area of Main Street and Verona Avenue by a blue Chevrolet 1500Ž pickup. The driver called it in, Dressel said. The child, whose name and gender were not identi“ ed, received nonlife threatening injuries „ a scrape on the foot and a possible broken leg. No information con“ rming the patients condition was available Friday afternoon. People with information on the Avon Park case can contact the Sheriffs Of“ ce at 863-402-7200. adno=3613268-1 COMPANY Trisha BarnhartLicensed Title Agent137 Tower Street Lake Placid, FL 33852 (863) 659-4109 Fax (863) 659-4463 trisha@lptitleco.com 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 22, 2018 | HIGHLANDS NEWS-SUN | A3Placid do not collect data on the gender of business owners, so data from the local chambers was not available. Local women own businesses that employ residents and export products and services across the U.S. and around the world. Women are enthusiastic about the role their businesses play in the community. First of all I love that my business is located in the heart of Highlands County,Ž Caroline Maxcy-Fox, owner of Caroline Maxcy Photography, said. This is an incredible place to start and grow a business and its filled with a community of people that rally around and support their local entrepreneurs like none other. I was blessed to start my photography business here seven years ago and have been honored to tell the stories of my hometown family and friends throughout the years,Ž Maxcy-Fox said. Maxcy-Fox shoots wedding and portrait photography and her work has been featured on wedding and lifestyle blogs worldwide including: Style Me Pretty, Once Wed, and Southern Weddings. Owning my own businesses is something that has come naturally to me,Ž said Monica Turner, of Head Turner Art Studio. I know that God gave people the ability and desire to work, and when you get to work for yourself its even better!Ž Turner was featured in Readers Digest for her custom murals she painted in Lake Placid. Besides murals, Turner also creates paintings, portraits and wood burnings of wildlife and pets that are mailed to people across the U.S., Canada and Australia. I believe its very important for women to be in business,Ž Teri Grooms, owner of Good News Juice & Smoothie Cafe, said. For me, I hope to inspire younger women to believe in themselves so they can live a confident life sharing their unique, helpful gifts that God has given them.Ž Grooms, an advocate of clean and healthy eating, started her restaurant as a way to share her passion for food with others. She noticed that her own health improved after changing her eating habits and wanted to share those same benefits with the people in Highlands County. Jessica Hartlines passion for her family motivated her to start her own business, which is consistently ranked one of the top Allstate insurance agencies in Florida for customer service and sales. I started the business to be able to provide for my family and as a challenge for myself professionally,Ž Hartline, owner of Jessica Hartline Insurance, said. Women have a unique passion for our businesses and our creativity sets us apart. I think being a business owner gives women an opportunity for personal growth in areas that nothing else will,Ž Hartline said. It challenges us „ as people, wives and mothers „ to find ways to be productive through organization, time management and being intentional with our priorities. It enables us to be an example to younger generations, to our sons and daughters,Ž she said. It provides an opportunity for financial independence in an uncertain world.ŽBUSINESSFROM PAGE 1A It was hard but I had really good kids,Ž Delaney said. I was strict and it was a different time. You cant be wishy-washy raising kids. They cant raise themselves. My parents were stern too.Ž Delaney said she was a tough boss but she worked hard too. No one worked harder than me,Ž she said laughing. She was my toughest editor,Ž Mat Delaney said. She was also the most supportive. She was tough but there was always a lesson behind it. Mom was tough but she instilled in me a lot of skills I still use, like a good work ethic and a love of journalism.Ž Mat Delaney explained that his mother mentored many young writers over the years. They didnt all stay in the business, but they used Moms lessons to take with them to successful careers,Ž he said. Back in the 1960s and 1970s, we were in the middle of nowhere so we had to “nd and recruit our own talent.Ž Mat Delaney said his mom made sure the paper was local and focused on the people of the town. Whenever someone joined the service, no matter where they were stationed, Mom made sure they got their hometown newspaper,Ž he said. It cost a lot. We sent papers to Germany, Vietnam, Japan „ everywhere. Someone suggested that we stop the mailings to save money. That was a very short conversation and Mom continued to mail them out.Ž Connie Delaney is of“cially retired but she is still very involved in her community. She can still be spotted at Town Council meetings. She was integral in creating the Lake Placid Easter Egg Hunt. The community event lasted for decades and many adults have those memories to look back on and can thank Delaney for it. Delaney got many compliments on her glittery blue shoes at the Women in Business event Wednesday as she made her way to the stage. They were almost as popular as the lady who wore them. She received a standing ovation at the end of her brief speech.DELANEYFROM PAGE 1Amoney came from the General Funds Fund Balance „ basically the countys savings „ as well as from several different departmental funds. The county commission had to dip into reserves to balance the 2018-19 budget, and the county now has just 1.87 months of operating expenses in reserve. The ideal would be at least two (months),Ž Rybinski said. When commissioners “rst started discussions in July for the coming “scal year, Public Safety Director Marc Bashoor said it could be years to see FEMA reimbursement, thanks to other incidents. Some counties still have not received reimbursement for Hurricane Matthew debris cleanup and recovery, two years ago. Its not just that FEMA is slow, he said: It audits requests before making payments. Its also that after FEMA sends money to Florida state government, state of“cials audit reimbursement requests again before sending them to counties. The state could take a couple of months to as much as a year to send the funds. Since not very many storms had hit Highlands County in the 13 years since the heavy-hitting, three-storm 2004 season, debris was extensive last year after Irma: Almost 1 million cubic yards. That accounted for most of the $14.9 million the county had to spend on recovery. According to Emergency Manager LaTosha Reiss, Irma caused $360 million in public and private property damage, including 25,000 traf“c signs, three communications towers, 24 facilities „ with roof damage on 14 of those „ and numerous roads from washouts or blowouts of storm water culverts and pipes. Reiss said the county also housed 1,403 people in general shelters and 117 in special needs shelters, as well as answered 7,837 direct calls at the Emergency Operations Center, once the call center was activated. All this cost money, beyond the individual losses to residents, many of whom are still recovering, Reiss said.FEMAFROM PAGE 1ALake Lelia, resulting in serious and permanent physical injury to Staton. The defendant failed to warn of the sharp curve in the roadway with a sign or cones; failed to warn that the boat ramp to the lake was straight ahead; failed to provide adequate lighting for the area or in the alternative, fence or gate the roadway before its approach to the lake to prevent vehicles from driving into the lake, according to the complaint. Staton incurred permanent and serious injuries, continues to suffer from physical and mental pain, and incurred medical and hospital bills for his care and treatment and is seeking an amount exceeding $15,000. The autopsy report from the Of“ce of the District Medical Examiner, Winter Haven, states that Harmon, 48, died by drowning with alcohol intoxication as a contributory cause of death. The manner of death is shown as accident.Ž Her blood alcohol level is listed as 0.249 g/dl (grams per deciliter). A person is legally drunk in the U.S. with a blood alcohol level of 0.08 g/dl. The University of Rochester Medical Center has a listing of some blood alcohol concentration levels and what they do to the body: € 0.15 g/dL … Blackouts and lack of physical control. € 0.20 g/dL … Sloppy drunk,Ž vomiting, confusion, staggering around. € 0.30 g/dL … Unconscious, stupor. The autopsy report shows Harmon also tested positive for benzodiazepines. According to the American Addiction Centers, due to the enhanced effects of both drugs (alcohol and benzodiazepines), individuals mixing them will experience a signi“cant reduction in their cognitive abilities. This can result in several different potentially serious situations, such as a loss of inhibitions that can lead to accidents, impaired judgment that can lead to poor or risky decisions, signi“cantly reduced reasoning abilities. Due to the enhanced effects of both drugs, individuals will experience signi“cant reductions in their response times, motor coordination, and ability to perform routine or complex actions. These effects can result in a number of potentially dangerous situations. In the March 2015 response to Statons (plaintiffs) initial complaint, Highlands County and the City of Avon Park (defendants) contend the plaintiff was guilty of negligence and the accident was caused by a third person and their comparative fault should be considered. Also, the plaintiff failed to use a seat belt, which would have reduced or eliminated his damages. Also, the plaintiffs claims, if any, are barred or limited by the doctrine of sovereign immunity and Florida Statute and the plaintiffs injuries have not exceeded the threshold of the Florida Automobile Reparations Reform Act nor are the injuries permanent or dis“guring within reasonable medical certainty. Highlands County demanded a jury trial. There was a mediation session in June and Highlands County offered a settlement proposal in June, but there has been no resolution to the case. Court records do not show the amount of the proposed settlement. A pretrial conference is scheduled before Judge Larry Helms on Tuesday, Oct. 23 with a jury trial scheduled to begin Monday, Nov. 5.LAWSUITFROM PAGE 1A REAL ESTATE AUCTION 10AM SATURDAY SEPTEMBER 29th 13 Parcels from 1/2 to 5 AC7 Parcels offered ABSOLUTE! COMMERCIAL & RESIDENTIAL PROPERTIESGREAT DEVELOPMENT OR INVESTMENT OPPORTUNITY! AUCTION HELD ON SITE 16 DEVANE ST FROST PROOF, FL 33843 Visit us online to learn about REAL ESTATE AUCTIONS on 10/4 & 10/6! AUCTIONS In Cooperation with ACE Realty Advisors, LLCFor Full Details813-321-5009SaundersAuctions.com adno=3611707-1 In partnership with the Champion for Children Foundationof Highlands CountyThe Champion for Children Foundation has been providing abuse and neglect prevention and early intervention programs and services to children and familiesin Highlands County since 1994. For info. visit: www.championforchildren.org.THREE WAYS TO ORDER TICKETSwww.SunEvents.com € (863) 494-9362In person: The Circle Theatre, 202 Circle Park Drive Sebring, FL. 33870Wednesday Friday, 9:00am 4:00pmAll sales nal. Please notify us at time of ticket purchase for any special needs seating requirements.adno=3612179-1 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

PAGE 4

A4 | HIGHLANDS NEWS-SUN | September 22, 2018 www.highlandsnewssun.com Clifford E. SandersIt is with great sadness that the family of Clifford Edward Sanders announces his passing on Wednesday, Sept. 19, 2018 at the age of 79. Cliff will be lovingly remembered by his wife, Maryann, of 48 years and eight children: Dale Mastin (Pam), Scott Sanders (Mel), Dennis Pinson (Julie), Michele Kimber, Betty Mastin (Danny), Connie Stephens ( O.C.), Deanna Williams and Trish Gross (Jamie); 20 grandchildren, 24 great-grandchildren, and his brother, Bill Sanders. Predeceased by his parents, Amos and Dorothy Sanders; his brother, Bud Sanders; and two sisters, Patty Sanders and Linda Sanders. In lieu of services, the family is celebrating his life at his home on Sunday, Sept. 23, 2018. Clifford served his country in the US Air Force for 10 years and fought in Vietnam. He was an avid hunter, gunsmith and “sherman and also had a love for air boating and riding his Harley. He loved his wife and family with an unwavering passion. He left this Earth knowing Jesus as his Savior and Lord. He will be missed by all who knew him.Jean JacksonJean Jackson was called to rest on Sunday, Sept. 16, 2018 at the age of 87. He was born in Avon Park, Florida to the late Charles and Pauline (Jordan) Jackson. Jean was sworn into the U.S. Army on Aug. 9, 1950 and served several tours in both the Korean and Vietnam wars, as well as being deployed on numerous assignments in the United States and overseas during his career. He faithfully served his country during peace and wartime for over 30 years, attaining the highest enlisted rank of command sergeant major. After retirement from the Army, he assisted the City of Sebring in establishing a code enforcement board and was a charter member for six years. He also served as a member of the board of directors at First Union Bank in Sebring for nine years. On Dec. 31, 1950, Jean married his wife of 62 years, the late Willie Marie (Mason) Jackson, who preceded him in death. Jean leaves to cherish six daughters, Diana L. Jackson of Sebring, Florida, Sylvia J. Jackson (Sam) of Sebring, Florida, Pamela L. Jackson of Atlanta, Georgia, Valerie E. Jackson of Sebring, Florida, Carol D. Johnson (Jacob) of Winter Springs, Florida, and Donna M. Jackson-Woodard (Rodney) of Orlando, Florida; brothers, Charles Jackson of Long Island, New York, Alfred J. Jackson of Avon Park, Florida, Marvin Jackson of Avon Park, Florida and Rory Jackson of Sarasota, Florida; sisters, Jessie Mae Snowden of Avon Park, Florida and Barbara Kay Banks of Avon Park, Florida. He also leaves to cherish six grandchildren, seven great-grandchildren and a host of nieces, nephews, and cousins. Jeans viewing will be held at Swann Mortuary, 500 Lemon Ave., Sebring, FL 33870 from 5-7 p.m. Friday, Sept. 28, 2018. A celebration of Jeans life will be held on Saturday, Sept. 29, 2018 at Greater Mount Zion AME, 870 Martin Luther King Jr. Blvd., Sebring, FL 33870. Arrangements made by Swanns Funeral Home. OBITUARIES AP man arrested on drug chargesBy KIM LEATHERMAN STAFF WRITERAVON PARK „ Azalea Jermaine King, 34, of Avon Park was arrested on Tuesday, Sept. 18 by a Highlands County deputy who knew King had an outstanding warrant. The deputy knew, through a separate, unrelated law enforcement incident, that King was driving that car with that license plate on it that same morning. King is being charged with felony cocaine possession, possession of marijuana, possession of drug equipment and for smuggling contraband into a detention center. King violated his parole when his urine tested positive for marijuana and failing to promptly and truthfully answer all inquiries directed by the probation of“cer.Ž He was on probation for knowingly driving with a suspended license. The arrest report shows that the deputy pulled the defendant over at the local grocery store at East Main Street and A Miracle Avenue and told King to get out of the vehicle. While dispatch checked to ensure the warrants were still active, the deputy placed King in handcuffs. They were. The deputy secured the car King was driving and searched him twice before transporting him to the jail. According to the report, the deputy warned King that even though he did not “nd anything illegal on him, King would be searched more thoroughly upon entering the jail. The deputy told King if there was contraband found during that search, King would be charged with the crime. King admitted to smoking weedŽ that morning but told the deputy he did not have any cannabis or other contraband on him, the report states. King was brought to the jails booking counter where he was left with detention deputies. Not long after, two other detectives informed the arresting deputies that a brown colored, handrolled cigarette and two plastic bags containing powdery substancesŽ were found just outside the cubicle where King was being processed. The deputies consulted security camera footage and found that King was the culprit. The video shows King take the items from his shorts and toss them onto the ”oor as he and the arresting of“cer made their way into the booking department. The video also shows King dropping another brown, hand-rolled cigarette onto the ground in the holding cell and attempting to conceal it by stepping on it. Deputies were taking no chances after those incidences. A strip search was performed at nearly 11 a.m. At that time, a deputy found a Crown Royal bag in Kings shorts that contained a green leafy substance in it, which would later test positive for marijuana. KING Senior accused of assaulting tenantBy MELISSA MAINSTAFF WRITERSEBRING „ An angry landlord is accused of slamming a “ve-pound sledge hammer into the exterior glass door that leads into his tenants room and threatening to strike the tenant with the sledge hammer. Highlands County Sheriffs Of“ce arrested Gerald Kenneth Sellick, 77, of Sebring on Tuesday. Sellick was charged with aggravated assault with a deadly weapon without intent to kill and burglary with assault or battery. On Tuesday morning, HCSO arrived at Sellicks home because he was having a heated dispute with his tenant who rents a room in his house. Later in the day, a deputy arrived on the scene again. This time the verbal arguments had escalated to a physical confrontation involving a sledge hammer, the victim said. The victim advised the deputy that Sellick had been drinking alcohol since 3 a.m. and that he becomes aggressive and hostile when he drinks. The victim said he locked himself inside his room to avoid Sellick for the afternoon. However, Sellick began pounding on the interior door that leads into his room, the victim said. When Sellick was not allowed to gain entry into the room, he reportedly went to the exterior glass door and began pounding on the door. The victim said Sellick threatened to break down the door with a sledge hammer and hit him with it if he did not open the door. According to the report, Sellick then allegedly grabbed a “ve-pound sledge hammer, which was about three feet long, and broke the glass to let himself into the room. After entering the room, Sellick swung the sledge hammer at about “ve feet away from the victim while intentionally threatening to beat him with the sledge hammer. The victim said he was in fear Sellick would strike him with the sledge hammerŽ and he pushed Sellick away from him and exited the room to get outside. Afterwards, Sellick sat down in the living room, the victim said. The deputy noted a broken exterior glass door with glass shards on the interior side of the door, inside the victims room. In addition, the deputy found a sledge hammer in the kitchen next to the oven, the report states. Sellick told the deputy he wanted the victim out of his house. He also reportedly told the deputy since it was his house, he could do what he wanted. The deputy noted in the report that on previous law enforcement encounters deputies had explained the eviction process to Sellick. They advised him that he could not enter the tenants room without permission. Sellick denied swinging the sledge hammer at the victim. SELLICKNEWS BRIEFS Sew, share and carry onSEBRING „ Join the Humane Society of Highlands County from 11 a.m. to 4 p.m. every Wednesday and Thursday at 7421 Haywood Taylor Blvd. in Sebring. Help make fun stuff for the animals to bene“t the Humane Society including doggie bags, kennel blankets and more. For more information, call 863-655-1522.AARP Smart Driver classSEBRING „ A a new AARP Smart Driver, sixhour class is scheduled for 9 a.m. to 3:30 p.m. Monday, Sept. 24, at Emmanuel United Church of Christ, 3115 Hope St., in Sebring. To register, call Mary Jane Lloyd at 863-452-0335.Garden Club to meetSEBRING „ The Garden Club of Sebring will kick-off its 201819 season at 10 a.m. Monday, Sept. 24, at the Jack Stroup Civic Center in downtown Sebring. The executive board will provide a continental breakfast with coffee and tea.BUNCO at Highlands Shrine ClubAVON PARK „ The public is invited to play BUNCO at the Highlands Shrine Club at 11:30 a.m. Tuesday, Sept. 25, 2604 State Road 17 South. Cost is $4 per person. For more information, call 863-991-1298. adno=3613616-1adno=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 7:30 pm adno=3613617-1 #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=3613637-1

PAGE 5

www.highlandsnewssun.com September 22, 2018 | HIGHLANDS NEWS-SUN | A5 VIEWPOINTS HIGHLANDSNEWS-SUN YOUR HOMETOWN NEWSPAPER SINCE 1919Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com Cliff Yeazel Advertising Director cliff.yeazel@highlandsnewssun.com Rob Kearley Circulation Director rob.kearley@highlandsnewssun.com Donna Scherlacher Multi-Media/Production Director donna.scherlacher@highlandsnewssun.com SUNANOTHER VIEW JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that ment ion a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 w ords. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made i n letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com.Judge him for life contributionsI am not in favor for Kavanaugh, but this latest slam is our world today. A teen that is arrested has their offense removed from their record and can learn from the experience and live a normal life, but if they dont learn, they will commit another crime and create a new record. They never have to fear that what they done as a teen will haunt them forever. I dont mean to belittle the woman involved but now is not the time. Let Kavanaugh be judged for his life contributions and his quali“cations.Judith Correll Lake PlacidView of shelter was accurateThe Viewpoints column on Sept. 16 by Mark Zembower should be required reading for all Highlands County of“cials. After being involved in volunteering at shelters during the late 1990s and up until a few years ago, I knew how awful the shelters were. But, being 90 years old and Irma came along, I decided to play it safe and go to a shelter. I spent three nights on that fairgrounds shelters concrete ”oor, and it was miserable the whole three days and nights. Mr. Zembower described it just like it was. Until improved, no more shelters for me. Ill just ride out hurricanes at home and pray.Douglas V. Whitesides SebringA losing propositionI wonder how many readers, besides me, look at the name of the letter writer to determine if its worth their time and effort to bother reading it. These proli“c writers have one theme, time after time, and its their uncompromising hate for one political party or the other. What a waste of ones life to be so consumed by politics. Do they really believe their rants will change any opinions? My dad once told me, many years ago, never argue religion or politics; its a losing proposition.Ž I believe the same holds true today.Bert Horwitz SebringAttack adsThis letter is not a complaint about negative ads. Its a solution. Trash ads normally contain a grain of truth, which is exploited to make an opponent appear a liar, a fraud and even dangerous. Using a fact checker often shows that the incriminating claim is highly exaggerated. Deciding how to vote for governor, senator, representative and attorney general are all important decisions that deserve serious public discourse not grade school taunts. During the primary, I kept a tally of all the negative ads I saw on TV, the internet, the radio and in the mail box. I voted for the candidate who had the most negative ads run against them. In the November general election, Ill do the same. Since candidates know negatives ads work, why would a campaign not use them? After voters insist they hate these dreadful ads, the voters allow the negative ads to sway their vote. Stop the madness, send a message that attack ads dont work. Vote for the candidate who has the most unfavorable ads run against them.Jerry Youngman SebringYOUR VIEW Something to considerI cannot get my brain to move away from the Kavanaugh versus Ford news, but it refuses to let it go. Like a dog with a chicken leg, it keeps worrying the subject and probably wont quit until I put my thoughts into some coherent order. Hence this column. For the blissfully ignorant, heres a Readers Digest version of whats going on: Brett Kavanaugh has been nominated for the Supreme Court by Donald Trump. The Senate was due to vote on his nomination pretty soon. But before they could do so, Dr. Christine Ford was outed as someone whod recently accused the judge of committing sexual assault over thirty years ago. This has brought the voting to a screeching halt as both sides try to “gure out what to do. Disclaimer: I am registered as a NPA, which stands for no party af“liation.Ž I am a former Republican. I liked what Id heard about Kavanaugh and supported his nomination. Right now? I dont know who to believe. Kavanaugh has ”atly denied the allegations. Dr. Ford is sticking to her story, though she admits she doesnt remember exactly when or where the assault took place. Shes been asked to testify to the House Judiciary committee, but as I type this is balking at the idea until and unless the FBI conducts an investigation of the event. We are told that women are mostly honest when it comes to these kinds of allegations. Kavanaugh is coming into this with three strikes against him: hes male, white, and conservative. That has been enough for some people to condemn him without knowing anything else. On the other side, supporters of Kavanaugh are careful not to bash Dr. Ford, at least publicly. Her lawyer has said that her client has received hate mail and death threats for coming out (and if you do that or support that, shame on you). The supporters say they want to hear her side of the story, but at the same time say they cant believe Kavanaugh capable of such a thing. As I said I dont know what the truth is. And, lets be honest, unless you are Kavanaugh or Dr. Ford, you probably dont either. If you were a witness to the event or can provide the judge with an alibi, then by all means quit reading this column and go public with your evidence. Otherwise, you are in the same boat Im in. But I have to admit there is something here bothering me. Something that seems to be a new normal in our country, a country that prides itself in its claim of innocent until proven guilty.Ž Let me express it in the form of a question. Are we willing to condemn someone and ruin their life on the basis of an accusation alone? Anyone can be accused of anything. Someone could say I torture kittens in the privacy of my home. Would that be enough to “nd me guilty? Or are we still a people who search for evidence, look into matters, and do the best we can to “nd out what the truth is? I fear in some cases were skipping the investigation part of the program to rush to summary judgment. This is scary. And those who are engaging in it need to think it through, because the rami“cations of such behavior will hit both sides of the political spectrum. Not just the side currently doing it. I pray were a better people than that. That even if you cant stand what Judge Kavanaugh stands for, you are honest enough not to condemn him on the strength of an accusation. Or even if you cant imagine the judge doing what hes accused of, you are honest enough to check out the evidence instead of dismissing Dr. Ford out of hand. Please, let us be the people the Founding Fathers imagined us to be. Lets stand for whats right, even if it hurts what we want to accomplish. Please. Laura Ware is a Sebring resident. She can be contacted by email at laura@laurahware.com Visit her website at www. laurahware.com. Guest columns are the opinion of the writer, not necessarily that of the Highlands News-Sun staff.LAURAS LOOKLaura Ware Answers neededWith a horri“c red tide killing marine life and tourism on Floridas southwest coast, and with toxic green algae bringing misery to the Treasure Coast and Fort Myers area on a now-annual basis, its understandable that Gov. Rick Scott would want to run away from his environmental record. Voters shouldnt let him. From the moment the health-care multimillionaire swept into of“ce on 2010s Tea Party anti-tax, anti-regulation wave, he began slashing the Department of Environmental Protection (DEP) and the South Florida Water Management District (SFWMD), cutting budgets, skilled staff and inspections. The SFWMD, which had a $1.4 billion budget in 2007, is now an $814 million agency. Scotts administration cut $700 million out of all the states water management districts after his “rst year and crippled their ability to levy taxes. His justi“cation „ giving average property owners tax relief „ is a sick joke; the states 15 biggest industries, like Florida Power & Light and the Walt Disney Co., got to pocket a combined $1.2 million annually, but homeowners save less than $3 per $100,000. What got slashed? The states network for water monitoring shrank from 350 monitoring sites to 115, according to Florida International Universitys Southeast Environmental Research Center. Enforcement of anti-pollution regulations slowed to a crawl. The DEP pursued almost 1,600 enforcement cases in 2010, but a mere 220 in 2017, according to Public Employees for Environmental Responsibility. In 2012, Scott repealed a law requiring septic-tank inspections. Now, only 1 percent of Floridas 2.6 million septic tanks get inspected, and scientists say that pollution from leaking septic tanks adds fuel to toxic algae blooms. The result: nitrogen and phosphorus loads are on the rise in Lake Okeechobee. Combined with agricultural run-off, this is the root of the toxic blue-green algae „ and almost certainly a contributor to the unusual endurance of the red tide, the worst of which is occurring near Fort Myers at the mouth of the Caloosahatchee River, one of the exit points of Lake Os waters. Yet Scott is trying to fool voters into thinking that Sen. Bill Nelson, the Democrat whom Scott is trying to unseat on Nov. 6, is to blame for the algae blooms. A Scott ad released Friday contends Nelson has done nothingŽ for Lake O.Ž Its supposedly Nelsons fault that the U.S. Army Corps of Engineers hasnt limited water discharges or “xed the Herbert Hoover Dike. This is nonsensical double-talk. The dikes condition and the rate of discharges have nothing to do with the pollutants in the water in Lake Okeechobee. Letting all that phosphorus and nitrogen into the water to begin with „ thats the problem. And thats on Scott. The same Scott, by the way, who didnt buy an available 153,200 acres of U.S. Sugar land, which would have given that water someplace else to go. Backing off that deal, in 2015, was a blow to Everglades restoration. The list goes on. In 2011, Scott abolished the Department of Community Affairs, which protected the state from bad development and gave the environment a vote in land-use decisions. He slashed funding for land conservation under the Forever Florida program, and later joined enthusiastically in the Florida Legislatures nickel-and-diming of Amendment 1, the wildly popular ballot measure that is supposed to be generating hundreds of millions of dollars each year for environmental protection. Most egregiously, the governor of the state most endangered by sea-level rise allegedly barred the very mention of climate change (although the climate denier denies that, too). In sum, Scott has regularly put the wishes of corporate polluters above the needs of Floridas environment and families,Ž states Kevin Curtis, executive director of the Natural Resources Defense Coalition Action Fund. Hes sided with a fringe group of climate change deniers, defunded popular and bipartisan conservation programs, and undermined the enforcement of air, water and climate protections.Ž This governor should not escape judgment for these past eight years. And any Floridian who cares about the environment „ or simply gags from the stench of the algae blooms „ should demand answers for such a putrid environmental record. An editorial from the Palm Beach Post.

PAGE 6

A6 | HIGHLANDS NEWS-SUN | September 22, 2018 www.highlandsnewssun.com Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 Pickup artist? 10 Holy, in Le Havre 15 Like one with greasy palms? 16 Added on 17 Thrill seeker 18 2011 Atlantic hurricane 19 Tied accessories 20 Speak further about 22 Spoken with ease 25 Become unusable, as airplane wings 26 Like La Nia, e.g.: Abbr. 27 Motor-assisted two-wheelers 30 Poker pot items, maybe 33 Luxury fashion giant 34 Backside 35 Like a homecooked meal 41 Mouse target 42 Early number? 43 TV heroine with a weapon called a chakram 44 Checked at the airport 46 Tavern need: Abbr. 49 Sign up, in Sussex 51 Pax __ 53 Getting burned, in a way 57 Basics 58 Had a homecooked meal 59 Metaphorical self-help aid 62 Position to take 63 Jumpy 64 Unwieldy ships 65 Plow, e.g. DOWN 1 Catch a few z’s 2 Facilitate 3 Heart part 4 “__ Eyes”: 1969 Guess Who hit 5 Sustained 6 It may start with “I” 7 Roof edge 8 Cut from the same cloth 9 Country singer Pickler 10 __-reeve: early name for a sheriff 11 Stringless strings? 12 Make very afraid 13 Vegas rival 14 Churchill successor 21 Some window units 23 Foam-based brand 24 Way up 28 Enthusiastic response 29 Segway PT inventor Dean 31 George Lucas’ alma mater: Abbr. 32 Library order 33 Artist’s drawing choice 35 Stir 36 It makes a rally irrelevant 37 There’s no going back on it 38 Normal: Abbr. 39 “Moonstruck” star 40 Second effort 44 Became the champ 45 Excuses 46 Maze runner 47 As a backup 48 Deceased toon? 50 Tears 52 Some game winners 53 Foolhardy 54 Classic accusation55 Brief court plea 56 Neil Young’s “Heart of __” 60 Longtime Coke product 61 Beatles’ bassist before Paul 2018 Tribune Content Agency, LLCBy Brian E. Paquin9/22/18Friday’s Puzzle Solved9/22/18 CROSSWORD PUZZLES presented by: Saturday & Sunday, September 29th & 30thOptional practice round Friday, September 28th*All divisions subject to change based on entries* in those divisions, will automatically qualify for the Highlands County Ryder Cup held on December 8th & 9th at Sun ‘N Lake. SIGN UP TODAY! WWW.SUNLAKEGOLFCLUB.COM $100 Entry Fee includes: (SNL Member $55)• 3 rounds of golf stroke play • Range balls • 2 lunches • Tee gift • Awards payout Open to all amateursRegistration Deadline: Tuesday, September 25th. OPEN TO EVERYONE OF ALL ABILITIES & ALL AGES MEN’S DIVISIONS:OPEN (55 AND UNDER) SENIOR (56-65) SUPER SENIOR (66 75) SUPER SUPER SENIOR (76 AND OLDER)LADIES DIVISIONS:OPEN (55 AND UNDER) SENIOR (56 AND OLDER) 2018 Highlands County Amateur 863-385-4830 EXT. 1

PAGE 7

www.highlandsnewssun.com September 22, 2018 | HIGHLANDS NEWS-SUN | A7LOCAL SPORTS SPECIAL TO HIGHLANDS NEWS-SUNOf all the championships to be decided during the Motul Petit Le Mans weekend at Road Atlanta, none have a wider range of potential outcomes than the MPC class in the IMSA Prototype Challenge Presented by Mazda. And of all of the points leaders going into the season-ending event, none will be in a more unique position when they arrive at the track in just three weeks than One Motorsports. The teams No. 86 Mazda-powered Elan DP02 driven by Dave House leads seven cars within nine points of the championship lead, with four of those within “ve points. If the pressure of having to podium … or most likely win the race … to secure the championship isnt enough, the team also will “nd itself behind the 8-ballŽ from the get-go when they arrive at Road Atlanta. Following a heavy incident two races ago at Canadian Tire Motorsport Park, Houses car was essentially totaled. Despite “nding a solution for the VIRginia International Raceway event on Aug. 18, the team was left without a car for their points leader for Road Atlanta and will have to lease a car from former competitor JDC Motorsports for the One Motorsports leads the wayTeam is MPC points leaders in Prototype Challenge ONE MOTORSPORTS PHOTOOne Motorsports No. 86 Mazda-powered Elan DP02 driven by Dave House leads seven cars within nine points of the Prototype Challenge championship lead. SPECIAL TO HIGHLANDS NEWS-SUNHIAWASSEE, Ga. „ Justin Lucas openly admits hes been a nervous wreck. He hasnt been sleeping well. Hes been waking up in the middle of the night with his mind racing about this weeks Toyota Bassmaster Angler of the Year Championship. But after Thursday, he should rest a little better „ and with two more days just like it, hell probably get some of the best sleep of his life. Lucas, who “nished the regular season as the leader in the AOY standings, caught “ve bass that weighed 13 pounds, 6 ounces during Thursdays opening round of the AOY Championship on Lake Chatuge. That stretched his lead in the standings from nine points to a whopping 53 over second-place angler Josh Bertrand „ and put him in prime position for a major career boost and the $100,000 bonus that goes with it. I just want that AOY trophy,Ž Lucas said emphatically. You know I want to win this tournament this week. But Id be 100 percent satis“ed with a Top 8 “nish. Id be 100 percent satis“ed if I “nish eight points ahead of Josh. That AOY trophy is all I care about.Ž As with past years, the AOY Championship is basically two events in one. First and foremost, Lucas on top in Elite SeriesLeads Bassmaster Angler of the Year Championship PHOTO BY SEIGO SAITO/B.A.S.S.Justin Lucas leads the points race after the “rst round of the Toyota Bassmaster Angler of the Year Championship. HIGHLANDS NEWS-SUN SPORTS STAFFThe after school tennis program at the Thakkar Tennis Center at the Country Club of Sebring runs through Oct. 5. The program is run by USPTA certi“ed professional Horace Watkis. The four-week programs are for youngsters ages 4-18. Tiny tots, ages 4-6, are Tuesdays from 3:15 to 4 p.m. and the cost is $37. Future champs, ages 6-12, are offered Mondays through Fridays from 4 to 5 p.m. and the cost is $45. Pre-tournament academy is Wednesdays from 4 to 5:30 and the cost is $60. High school team level is Thursdays from 4 to 5:30 and the cost is $60. For more information, contact Watkis at 863-414-2164 or 863-386-4282 NU-HOPE Clay Shoot The Tommy Todd Memorial/NU-HOPE Clay Shoot will be held on Saturday, Oct. 13 at Quail Creek Plantation in Okeechobee. Registration opens at 8:30 am, with a shotgun start at 9:30 am. Entry fee is $125 per shooter, with a special discount offered to all Law Enforcement participants. Sponsorship opportunities are also available. Awards will be given to the highest individual, female, youth, and team scores. A complimentary grilled sausage breakfast and BBQ Chicken and Ribs lunch is provided for all registered participants. Up for bid at the silent auction is a Remington 870 Express Pump Action Shotgun, donated by Shawn Martz and Bryans Outdoor World of Lake Wales, combined with an overnight stay at Quail Creek Plantation, donated by Quail Creek. The winner of the annual Gun Raf”e Package, provided by The Gun Rack of Sebring, will also be drawn. This years gun is a Henry 22 LR Lever Action Rif”e and Scope. Tickets for the gun raf”e are available for $5 each or 5 for $20, and may be obtained by contacting NU-HOPE. NU-HOPE wishes to thank the following members of the NU-HOPE Heartland Alliance for Aging for helping to make this event possible: MIDFLORIDA Credit Union, Bowman Steel, ABC Appliances, CenterState Bank, and Heacock Insurance. For more information, please contact Laurie Murphy at (863) 382-2134 or via email at MurphyL@nuhope.org. So come on out, join us for the NU-HOPE Clay Shoot, and have fun while helping seniors to remain vital members of our community! Chet Brojek Golf Tournament The Avon Park Champions Club is holding the Chet A. Brojek Golf Tournament on Saturday, Oct. 13, at River Greens Golf Club. The four-person scramble will begin with an 8 a.m. shotgun start.Sign up for after school tennis By RUTH ANNE LAWSONSTAFF WRITERAVON PARK … The South Florida State College Panthers battled the Lake Sumter State College Hawks in a grueling “veset match on Wednesday night. The visiting Hawks rallied in the “nal set to defeat the Panthers 3-2. Lake Sumter won the “rst set 25-19, but South Florida came out on top in the second set, 25-21. The Hawks won set three 2512, the Panthers controlled set four for a 25-20 win and Lake Sumter rallied in the “nal set to defeat the Panthers 15-13. Lake Sumter jumped into an early lead in the “rst set. Amanda Berecz went on a three-point run to put the Hawks up 5-1. Both teams slowly inched ahead one or two points at a time. Lake Sumter built up a 14-8 lead when the Panthers Monet Butler went on a three-point run to cut the de“cit to 14-12 with the Hawks still in the lead. The Panthers and Hawks had several long rallies and continued to move forward a point or two at a time until Lake Sumter got the “nal point they needed to win 25-19. South Florida and Lake Sumter tied several times in the second set. The Panthers and Hawks tied at 6, 8, 9, 11, 12, and 13. The Panthers pulled ahead with a two-point run by Marina Suguimoto giving South Florida a 16-15 lead. The Hawks rallied to take an 18-17 lead and South Floridas Lizmary Monges answered back with a two-point run reclaiming the lead at 20-18. The Panthers got the “nal points needed to defeat the Hawks 25-21 and tie the match at 1-1. The Hawks came out hot in set three and rapidly defeated the Panthers. Lake Sumters Emily Newlin had Hawks ease past PanthersLake Sumter beats South Florida in volleyball RUTH ANNE LAWSON/STAFFSouth Florida State Colleges Diamond Williams (9) and Monet Butler (6) jump to block a hit by Lake Sumter in Wednesday nights match. The Panthers fell to the Hawks in “ves sets. South Florida State College libero Jeysamar Velez makes a save during Wednesday nights match against Lake Sumter State College.HAWKS | 8A TENNIS | 8A LUCAS | 8A ONE | 8A

PAGE 8

A8 | HIGHLANDS NEWS-SUN | September 22, 2018 www.highlandsnewssun.com the longest run of the game. Newlin went on a four-point run to get the last points needed to defeat South Florida by a score of 25-12 to take a 2-1 lead. The Panthers jumped into a huge lead early in the fourth set. Monges went on an incredible run of six points to give South Florida a 6-2. The Hawks rallied to tie the score at 10 with Dallas Patterson sparking a “ve-point run. The Panthers continued to lengthen their lead and cruised to the 25-20 victory. The Panthers took the lead early in the “fth set. Monges went on a three-point run putting the Panthers up 3-1. Lake Sumter and South Florida tied at 6-6 and the Panthers reclaimed the lead when Rustenberghe went on a three-point run pushing South Florida ahead 10-6. The Hawks rallied to tie the Panthers at 12-12 and Berecz went on a two-point run for the Hawks. The Hawks passed the Panthers and narrowly defeated them by a score of 15-13 to win the hared-fought match. The Florida State College Panthers next home match will be against St. Johns River State College on Wednesday at 4 p.m.HAWKSFROM PAGE 7A RUTH ANNE LAWSON/STAFFSouth Floridas Diamond Williams gets a kill against Lake Sumter in Wednesday nights match. South Floridas Jeysamar Velez (15) and Camila Morges (7) dive for the ball in Wednesday nights match.The cost is $60 per person and includes golf, cart, lunch, refreshments and awards and raf”e prizes after golf in the clubhouse. There will also be contests for closestto-the-pin, closest-to-the line, putting contest, a raf”e and 50-50 drawing. Hole sponsorships are available for $50 or a corporate sponsorship of four enteries and a hole sponsor sign is available for $275. Make checks payable to the Avon Park Champions Club and mail to 118 S. Lake Ave., Avon Park, FL 33825. For questions, email cbrojek@comcast.net or call 863-712-3524. Healthy Heart 5K run/4K Paws run SEBRING „ The annual Healthy Heart 5K Run and 4K Paws Run in memory of Jimmy Polatty, 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. http:// endurancesportstiming. com/race-calendar/.TENNISFROM PAGE 7Aits designed to bring closure to a nine-event Bassmaster Elite Series schedule that began in February on Alabamas Lake Martin. It pays $1 million to the 50 AOY quali“ers based on their points totals at the end of the event, except for $25,000 going to the winner of the tournament. Lucas, who grew up in California and now lives in Alabama, built his regular-season lead with “ve Top 12 “nishes, including four in a row to end the season. He rode that momentum into Thursdays “rst round and managed a double-digit weight despite tough “shing conditions on Chatuge. The “shery, which is known for its giant populations of spotted bass and blueback herring, has proved dif“cult for the anglers since the of“cial practice period began Monday. It was particularly tough Thursday for Bertrand „ an Arizona native and a longtime friend of Lucas. Bertrand, whose wife Chantel is back home in Arizona more than eight months pregnant, brought only two keepers to the scales that weighed 2 pounds, 13 ounces. That weight ranked last out of 50 competitors. That was a big stumble on his part, and he knows that,Ž Lucas said. But that doesnt mean I cant stumble tomorrow. With the way things are going, every day here is a completely new day.Ž Bertrand said he had a brutal day,Ž missing “sh after “sh. I had probably 20 bites,Ž said the winner of the “nal regular-season Elite Series event on the St. Lawrence River. Most of them I didnt even hook. I had maybe two or three “sh more on „ and I actually had one more keeper in the boat that I threw back.LUCASFROM PAGE 7Achampionship-deciding event. I talked to [JDC Motorsports CEO] John (Church) while we were at VIR and hes got a couple of cars still,Ž said One Motorsports team owner Jeff Shafter. Were not even going to see that car until we show up to the track. Well have a setup day to get some of the bells and whistles on that it needs to be legal and go from there.Ž Its certainly a tough spot to be in, but One Motorsports is up to the challenge. Relatively new to the series, joining the IMSA Prototype Challenge Presented by Mazda in 2014, the team broke through in a big way this March at Sebring International Raceway when House became IMSAs oldest race winner at the age of 75. The dream season continued one race ago at VIR when a runner-up “nish for House and co-driver/driver coach Mikel Miller, coupled with a series of mechanical issues and incidents from their closest competitors, propelled House to the top of the MPC standings. Honestly Im not even sure how we ended up in this position,Ž said Shafer. We didnt “nish at [Canadian Tire Motorsport Park] or wed be in even better shape. With all of the teams out there and how competitive its been, it would be quite an honor for us to win this championship.ŽONEFROM PAGE 7A 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 adno=3608776-1 781 Magnolia Ave. € Sebring, FL 33870 € 863-382-2255www.highlandsnewssuncenter.com Convention Center Manager George White 863-381-0387 Center of Hospitality and ConvenienceThe Highlands News-Sun Center is centrally located in beautiful Highlands County, home of the annual 12 Hours of Sebring, Caladium Festival, and several other local events which draws thousands of people to the area. Our experienced staff will help you plan and promote anything you need in order to host your special event, and make it a very successful one! HIGHLANDS NEWS-SUN CENTER Concerts € Private Events € Weddings € Sporting Events Trade Shows € Seminars € And Much More! NO EVENT TOO BIG OR SMALL28,000 square feet€ Accommodating Up to 3,200 sq. ft. for events with theatre style seating € Up to 1,000 for a banquet € 100+ booths for tradeshows! WE HAVE WHAT YOU NEED!€ Tables & Chairs € Bleacher Style Seating € Pipe & Drape for Trade Shows € In-house PA system € Wi-Fi € Catering Station € Portable Bar & MORE!CENTER

PAGE 9

FAITH FAMILY CLASSIFIEDS, COMICS & PUZZLES INSIDESECTION BSaturday, September 22, 2018 Saving and resurrectingAs an eighteenyear-old, I was about to embark on my “rst secretarial interview and typing test. I felt pretty con“dent in my typing abilities, but I had learned on a manual and was not prepared to be tested on an electric typewriter. As I sat down at this strange new machine, I hoped and prayed for the best. But, I could feel the mistakes slipping in. My “ngers were used to pounding the keys. However, the touch on this electric marvel had to be gentleƒnot to mention how fast it moved beneath my touch. I “gured I had ruined my chances of getting the job. But, thankfully, grace and understanding prevailed. That was only the “rst wave of changes which eventually led to the day I sat in front of my new computer. I resisted. I really did. But, friends and family convinced me that I had to progress. Patiently they answered all my questions, allowing me to take notes I could refer to when I was alone. One day, I wrote a piece that seemed to ”ow from my “ngertips. But, accidentally my “nger pressed a key and instantly the document disappeared. No! It cant be gone!Ž I literally cried great tears that day. For there was no way it could be resurrected as I had not saved it. It was lost forever. What a perfect spiritual analogy. Generally speaking, if something dies, its gone. It cant be resurrected just because we wish it could. But GodƒŽ I love when Scripture does that! Just when you think all is lostƒ But GodƒŽ changes everything as seen in Ephesians 2: 4-6, NKJV. But God, who is rich in mercy, because of His great love with which He loved us, even when we were dead in trespasses, made us alive together with Christ (by grace you have been saved), and raised us up together, and made us sit together in the heavenly places in Christ JesusƒŽ Satan uses the two miseries of sin and death to taunt us throughout life. Our sinful nature keeps us at odds with God, while death barks at everyones doorƒfear nibbling at our heels, resulting in hopelessness. But, when we are saved by faith through his grace, we have the sure, expectant hope that we will be resurrected as he was. That is the way of salvation and eternal life. We cant gain Gods favor any other way than the way he has provided through Jesus. So, embrace salvation and resurrection. 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.PAUSE & CONSIDER Jan Merop A little more every dayThe true story is told of an early 1960s University of Florida football team in the midst of practice. Jack Katz, a large lineman, had proven himself to be the fastest lineman on the team. One day, Katz walked up to Coach Ray Graves and asked if he could run sprints with the faster running backs rather than with the slower linemen. The coach said, Yes.Ž For the next several days, Katz managed to “nish last in every, single race he ran with the running backs. This surprised no one. So, the coach asked him if he would not rather be a winner with the linemen than a loser with the backs. Katz responded, Im not out here to outrun the linemen. I already know I can do that. Im out here to learn how to run faster, and if youve noticed, Im losing by a little less every day.Ž That story reminds me of Paul and Silas when they arrived in Berea. They found a people who were described as more noble-minded than those in Thessalonica.Ž Why? Acts 17:11 reads, ...for they received the word with great eagerness, examining the Scriptures daily to see whether these things were so.Ž In other words, their desire was to learn a little more about Gods will for them every day. I have always found the biblical description of the Bereans fascinating, due to the fact that they were unwilling to take even the apostle Pauls word for something. Rather, they listened to his teaching and then con“rmed whether it was true by seeking out the answers in Gods word. What a great lesson for us. I truly believe that if more people were willing to listen less to the religious authoritiesŽ of our day and more to the simple words of God in His Bible, then there would be less religious division and more spiritual unity under the only true authority „ Jesus Christ. However, before this can happen, each one of us must make the decision and effort to set aside the teachings of men and pursue with great zeal and diligence the teachings of God. The Sebring Parkway church of Christ would like to invite anyone and everyone who is able to join us each week as we study Gods word together. Examining the scriptures to “nd Gods truth for man is a vital part of Christianity, and we hope that you will join us at any opportunity you may have. We only ask of you two things before you come: Bring your Bible, and be prepared to use it. We look forward to seeing you. Kevins Komments is written by Kevin Patterson and presented by the Sebring Parkway church of Christ assembling at 3800 Sebring Parkway. Find them on the internet at www. sebringcoc.com, or e-mail them at sebringparkway@ sebringcoc.com.KEVINS KOMMENTS Kevin Patterson Can the news affect your waistline?The American Counseling AssociationTodays headlines often carry an overwhelming amount of bad news. Whether your information is coming from TV news, your local paper, the Internet or conversations with friends, odds are good that most isnt good news. All that bad news can bring stress that can certainly affect your waistline and other factors in your life. Simply hearing about bad things can raise the levels of anxiety and stress youre experiencing. When our stress levels increase, its a natural reaction that we look to things that will comfort us, even if we dont consciously realize were doing that. And one of the easiest and most common ways to “nd a little comfort is to reach for some food. Its called stress eatingŽ because it feeds an emotional rather than a physical hunger. Food, especially sweet things, triggers emotional and chemical reactions in our bodies that make us feel better. Another negative story out of Washington? I think I need maybe just one more donut. Stress eating is one of the most common sources of excessive weight gain. And while it may offer a temporary goodŽ feeling, it also directly affects our health and self-image. The key to “ghting stress eating is to recognize that its happening to you. Try to analyze why youre eating the next time you reach for a snack. Are you physically hungry, or simply stressed, bored, worried or unhappy? When its emotional eating that is adding those extra pounds, try to “nd other activities to help calm you down without adding calories. Exercise, for example, is one of the best. It not only burns calories and improves muscle tone but also boosts the action of feel-good neurotransmitters in your body. Something as quick and simple as a walk around the block will do the job. Other substitutes for that unneeded snack can include reading a book, listening to music or talking to a friend. Any activity that helps calm you down without reaching for food is a step in the right direction. And if you “nd you really must have a snack, make it a healthy one such as a piece of fruit. Eating in response to stress is a common but very “xable problem. Often simply becoming aware of stress eating can help in minimizing the problem. If you need help in overcoming stress eating, consider seeking the help of a professional counselor. 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 Three-time cancer survivor Merry CresswellEncouraging others facing the big CBy MELISSA MAINStaff WriterSEBRING „ Merry Cresswell kept her merry disposition despite struggling to overcome cancer three times. She credits prayer for transforming her mental and physical state during times when she was so ill that doctors and family members wondered if she would live. In May 1978, uterine cancer struck Cresswell while she was working at Patrick Air Force Base near Melbourne. Cresswell worked at Defense Equal Opportunity Management Institute, primarily as a librarian and researcher. Military leaders wanted troops to learn to work together across social and racial lines, so she trained people in social action and equal opportunity. There were lots of racial tension in those days,Ž she said. Cresswell almost missed the diagnosis, but she visited a gynecologist because severe cramping made her miss work. She did not like missing work since her role of promoting social equality was a vital part of the military, and she felt like she was part of something worthwhile, learning and implementing ideas to form bonds between all races. Her doctor felt that a dilation and curettage procedure, commonly called a D & C, might relieve her pain. While he was performing the operation, he took a biopsy of a large “broid tumor. My husband Vic and I waited for the report,Ž Cresswell said. When the doctor said that is was cancer, Vic was devastated. Vic had lost his mom, his grandmother and his moms two sisters to cancer. He was devastated and crying,Ž she said. I was more concerned about helping him than the big C. I knew I was going to get through it,Ž she said. I had people in Hispanic churches, black churches and churches in England praying for me.Ž Her connections with people from all different backgrounds meant that they were all praying for her, including people from England, her husbands birth country. My boss was a monsignor in the Catholic church, and he had a mass for me,Ž she said. With all those people praying for me, I knew I was going to get better. I was calm throughout the whole thing.Ž A couple of years later a woman, who was borrowing books from the militarys library for one of her college classes, came to talk with her. The woman burst into tears and said, Ive just been diagnosed with leukemia. I want to get this class done before I die.Ž I had done research into cancer after my diagnosis,Ž she said. I asked her, Are you aware that there are two types of leukemia, and one type can be cured?Ž she asked. She came back to me and told me, My cancer is the curable kind,Ž Cresswell said. After that, I never neglected to talk about cancer,Ž she said. I encouraged people to get checked out and took people to Mof“t, one of the best cancer treatment centers in America. I have personally driven at least four different people to Mof“tt. In 1992, I got cancer for the second time, but this time it was colorectal cancer,Ž she said. The colorectal cancer came back in 1994, because they didnt get it all. That is when I went to Mof“tt. The radiation from my uterine cancer caused my colorectal cancer and harmed my kidneys,Ž she said. The radiation was pointed at my uterus, but they gave me too much. They didnt realize that in 1978. The cancer was on the verge of going through my uterine wall, and the radiation saved my life, but it was too much.Ž The third round of cancer proved to be one of her biggest battles. I lost 12 pounds in two days,Ž she said. I couldnt even stomach ice chips. The chemotherapy made me have stomach sores and mouth sores. My white cell count was low, and I was in isolation for 11 days.Ž With her health in a severe crisis, Cresswell had to take steps towards recovery. I called Mof“tt and got my health records from Orlando,Ž she said. Mof“tt proved to be an answer to prayer. Cresswell recovered from her bout with cancer and continues to visit Mof“tt for checkups. Her doctors at Mof“tt even found a melanoma early and prevented a serious scenario from developing. Now if I see an article in the newspaper or in a magazine or book about cancer, I read it and do my research,Ž Cresswell said. Im a librarian; I look for answers. If I dont understand COURTESY PHOTOMerry Cresswell faced cancer on three separate occasions, but she maintained a positive attitude by taking comfort in prayer. SURVIVOR | 8B

PAGE 10

B2 | HIGHLANDS NEWS-SUN | September 22, 2018 www.highlandsnewssun.com WORSHIP & PRAISE DIRECTORY Blessed is the nation whose God is the LordŽ Psalm 33:12 ASSEMBLY OF GODChrist Fellowship Church (Assembly of God)2935 New Life Way, Sebring, FL, 33870Sunday School, 9 a.m. Morning Worship, 10 a.m. Evening Worship, 6 p.m. Wed. Worship, 7 p.m. Pastor ROBERT MATHEWS Bearing His Name; Preaching His Doctrine; and Awaiting His Coming. Worshiping God in Spirit and in Truth.Ž 863-214-7053 ASSEMBLY OF GODFirst Assembly of God327 Plumosa Ave., Lake Placid Wed. Bible Study, 7 p.m. Wed. Kids Klub & Youth Rev. JOHNNY M. BRYANTEveryone Welcome! 863-465-2363 ASSEMBLY OF GODFirst Assembly of God4301 Kenilworth Blvd., SebringService Times: Sundays 10:30 a.m. & 6:30 p.m. Wednesdays 7 p.m. Pastor TRENT MORGAN 863-385-6431 BAPTISTWhispering Pines Baptist Church303 White Pine Dr., Sebring, FL 33872Sunday Bible Study for all ages, 9 a.m. Sunday Worship 10:30 a.m. & 6 p.m. Thursday Prayer, 11 a.m. Pastor STEVE TRINKLE To know Christ and make Him known.ŽMinister of WorshipTony Pangle 863-382-6265 BAPTIST Sparta Road Baptist Church4400 Sparta Road, Sebring, FL 33875Sunday Services: Sunday School 9:30 a.m. Worship 11:00 a.m. Wednesday: Prayer and Bible Study 6:00 p.m.Interim Pastor ED HOWELL 863-382-0869 www.srbchurch@ embarqmail.com info@spartaroad.com C&MAAlliance Church of SebringA Church of The Christian & Missionary Alliance4451 Sparta Road, Sebring, FL 33875Sunday School 9:00 a.m. Family Fellowship 10:00 a.m. Worship Service 10:30 a.m. Wed. Adult Prayer 6:30 p.m. Friends Zone (K-5) Middle School EncounterRev. STEVE HAGEN Pastor 863-382-1343 BAPTISTFaith BaptistChurch A Family of Faith!660 Holmes Avenue, Lake Placid, FL 33852Sunday School 9:30 a.m. Sunday Worship Services 10:45 a.m. & 6 p.m. Wed. Prayer Bible Study 10 a.m. & 6 p.m. Ladies Bible Study Tuesday 10 a.m. The End of the Age Daniel Bible Study Thursday 6 p.m.Pastor BILL COLE863-465-0060www.faithbaptistchurchlp.comfaithbaptistlp@embarqmail.comLoving God … Loving People … Making Disciples BAPTISTAvon Park Lakes Baptist The Home of Cornerstone Christian Academy863-453-0894Pastor GEORGE HALLContemporary Service 8:30 am Sunday School 9:45 am Blended Service 11:00 am Evening Service, Children, and Youth 6:00 pm Wednesday Classes for Everyone 6:15 pm2600 N Highlands Blvd., Avon Park, FL 33852863-452-6556www.aplbc.info BAPTISTAthens Baptist Church6510 W. Bereah Rd., Located off Avon Park cut-off Rd.Worship and a Country Welcome Await You!Sunday School 10:00 am Sunday Worship Services 11:00 am & 6:00 pm Communion First Sunday of Quarter Fifth Sunday Covered Dish Social Following 11am ServicePastor MIKE ADAMS863-381-2953A Church after Gods Own Heart CATHOLICSaint James Catholic Church3380 Placidview Drive Lake Placid Mass schedule: Saturday 4 p.m. (vigil) Sunday 9 a.m. Weekdays 9 a.m. Holy Days 9 a.m. & 7 p.m. (vigil) First Saturday each month: Healing Mass 9 a.m. Father VINCENT CLEMENTE, pastor 863-465-3215 BAPTISTFellowship Baptist Church1000 Maxwell St., Avon Park, FL 33825 Sunday School 9:30 a.m. Morning Worship 10:45 a.m. Wed. Eve. Service 7 p.m. Children/Youth 7 p.m. 863-453-4256Fax: 453-6986; email: www.ap-fellowship.org BAPTISTFirst Baptist Church of Lake PlacidSunday Service: 9 a.m. & 10:45 a.m. Wednesday Service: 5 6 p.m. Family Dinner 6:15-7:30 p.m. Student Ministries & Discovery Bible Study 119 E. Royal Palm St., Lake Placid863-465-3721www.fbclp.com BAPTISTIndependent Baptist ChurchPastor JOSHUA GOODWINSunday School 9:30 am Worship 10:30 am Sunday Evening 6pm Wednesday 7pm Wednesday Kids Program 7:00 pm5704 CR 17S, Sebring, FL 33876863-655-1899ibcsebring.com BAPTISTSunridge Baptist Church, (SBC)3704 Valerie Blvd., Sebring (U.S. 27 & Valerie, across from Florida Hospital)Sunday School, 9:30 a.m. Morning Worship, 10:45 a.m. Sun. Eve. Service, 6:30 p.m. Wednesday: Prayer, Bible Study, and Youth … Children in Action, 6:30 p.m. TIM FINCH, pastor Nursery provided 863-382-3695 sbc@centurylink.net BAPTISTMaranatha Baptist Church35 Maranatha Blvd., Sebring 9:00 a.m. Sunday School 10:15 a.m. Worship 6:00 p.m. Eve. Service 6:00 p.m. Wednesday Bible Study Senior pastor TERRY PRICE 863-382-4301 BAPTIST First Baptist Church of Lake Josephine111 Lake Josephine Dr., Sebring SUNDAYS: Bible Study Adults 8:30, 9:30 & 11 AM Childrens Church 10 AM Children Bible Study: 11 AM Youth Bible Study: 11 AM Worship 9:30 AM Contemporary 11 AM Traditional 6 PM Evening Worship Wednesdays 5:30 PM Supper 6 PM Youth Bible Study & Activities, Adult Bible Study & AWANA for Kids! Dr. Kevin Ahrens, Pastor 863-655-1524www.fbclakejosephine.com BAPTISTLeisure Lakes Baptist Church 808 Gardenia St., Lake Placid (just off of Miller at the west end of Lake June) Sunday School, 9:30 a.m. Sunday Worship, 10:45 a.m. Sun. Eve. Service, 6 p.m. Wed. Prayer Meeting & Bible Study, 6 p.m. 863-699-0671 Where the old fashion gospel is preached.Ž ANGLICANNew Life Anglican Fellowship10 N. Main Ave, (Womans Club) Lake Placid, FL 33852Sunday Worship, 10 a.m. Teaching, Holy Communion, Music, Fellowship, Healing Prayer. The Rev. JEFFREY GROSSMAN, Catechist-Pastor833-369-5433jeffg@newlifeanglicanlp.com PASTORAL AND SPIRITUALŽ APOSTOLICNew Life FellowshipPastor J.P. FULLER Sunday Morning Worship, 10:45 a.m. Sunday School 10:00 a.m. Thursday Evening Worship 7:00 p.m. 2213 Rainbow Avenue Sebring(corner of Youth Care Lane & Rainbow Ave.) 863-314-6427facebook.com/NLFSebring BAPTISTSouthside Baptist Church379 S. Commerce Avenue € Sebring, FL 33870863-385-0752 David C. Altman, Pastor Ryan Myhre, Associate PastorSunday … 9:00 AM Coffee and Fellowship 9:30 AM Sunday School for all ages 10:45 AM Morning Worship (Childrens Church for K-5th Grade) 6:00 PM Evening Service Wednesday … 6:15 PM AWANA 6:30 PM … Student Ministry Bible Study 6:30 PM … Parenting Class 7:00 PM … Mid-Week Prayer Time Mysouthsidebc.com CATHOLICSaint Catherine Catholic Church820 Hickory St., Sebring, FL 33870Tel: 863-385-0049 Spanish: 863-385-6762www.stcathe.com email: office@stcathe.comPastor: Very Reverend JOSE GONZALEZ, V.F Mass ScheduleSaturday 9 am & Vigil Mass 4:00 pm Sunday 8 am & 10 am Monday … Friday 8 am & 12pm Sunday Spanish Mass 12 pm First Friday Mass 6pm First Friday Confessions 7:15 am to 7:45 am Saturday Confessions 3:00 pm … 3:45 pm CHRISTIANCornerstone Christian Church1003 W. Pine St., Avon Park, FL 33825 Sunday School, 9 a.m. Worship, 10 a.m. Wednesday Bible Study Fellowship, 6 p.m.TOBY CRIBBS, Pastor 863-655-1377JOHN CARTER, Music Minister 863-214-1093 ƒbuilt on the foundation of the apostles & the prophets with Jesus Christ Himself as the Chief Cornerstone.ŽTo Love Christ ~ To Love People CHRISTIAN Avon Park Christian Church1016 West Camphor St., Avon Park, FL 33825 863-455-5334 Fax: 863-453-9773APCC Pastor GREG L RATLIFF Worship Services: Sunday 9 a.m. & 10 a.m. ; Wed. 6 p.m. Contemporary & Traditional Worship Spanish Services Tues 7 p.m. & Sat. 6-9 p.m.Pastor ROBERTO RENTIERAYouth Director MIKE MIRANDAYouth Meetings Wed 6 p.m. & Sun 9 a.m. Weight Watchers Tues. 6 p.m., Thurs. 9:30 a.m. & Fri 10 a.m. Contact us Mon Fri 8 a.m. 12 p.m. for more information Email Apcc.2017@yahoo.comWeb: www.avonparkchristianchurch.com BAPTISTFirst Baptist Church of Avon Park100 N. Lake Ave. Sunday School, 9:30 a.m. Worship, 10:45 a.m. Childrens Church, 10:45 a.m. Evening Worship, 6 p.m. Nursery provided both services. Wed. Night Adult Prayer Meeting/Bible Study 6:00 p.m.Rev. JON BECK, senior pastor; MATTHEW PRICE, minister of youth JOY LOOMIS, director of music. 863-453-6681 www.fbcap.net BAPTISTFirst Baptist Church, Sebring200 E. Center Ave. Group Bible Studies, 9:15 a.m.; Blended Service,10:30 a.m.; Mision Buatista Hispana, 2 p.m.; Sunday Evening Worship, 6 p.m. Wed. night programs at the ROC begin at 5:30 p.m., church begins 6 p.m. Preschool and Mothers Day Out for children age 6 weeks to 5 years old. DR. DEREK LAMBERT, pastor, MARK HEBERT, associate pastor, minister of music and senior adultsLONNIE HILL, pastor of students and DIXIE KREULEN, preschool director 863-385-5154 863-385-4704 www.fbsebring.com CHRISTIANFirst Christian Church of Sebring Disciples of Christ510 Poinsettia Ave. Sebring, FL 33870385-0352Rev. Alan BrownSunday Worship 10:30 am Open door Adult Sunday School 9am. Continental breakfast 9:45-10:15. AA meets 10 am. every Tuesday & Thursday Bible Study 11 am every Tuesday with Ron Colwell BRETHRENLorida Church of the Brethren332 Palms Estate Rd., Lorida, FL 33857 Sunday school, 9:30 a.m. Worship Service, 10:30 a.m. Pastor ROBERT CHAPMAN863-655-1466 CATHOLICOur Lady of Grace Catholic Church595 E. Main St., Avon Park, FL 33825863-453-4757 Fr. NICHOLAS MCLOUGHLIN, PastorSaturday Vigil Mass 4 p.m. English 7 p.m. Spanish Sunday Mass 8 a.m. & 10:30 p.m. Daily Mass Mon.-Fri. 8 a.m. Saturday Confessions 3:30 English 6:30 Spanish Religious Education class K-5th Sun. 9 a.m. 6th 12th grade, Wed., 6:30 8:30 p.m.adno=3613611-1

PAGE 11

www.highlandsnewssun.com September 22, 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 WORSHIP & PRAISE 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 7:45am & 9:30am (Traditional) and 11am (Blended Service) 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.)Effective: Suday October 14th Sunday School 8:30 am 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=3613613-1

PAGE 12

B4 | HIGHLANDS NEWS-SUN | September 22, 2018 www.highlandsnewssun.com Church of the Brethren „ SebringSEBRING „ Pastor David Smalleys sermon will be Strength Rooted in ChristŽ from Ephesians 3:16-19. Sept. 30 will have Heartland Harmonizers at beginning of worship. 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 Should We Interpret the Bible?Ž Special music is part of each service. The church is on U.S. 27, four miles from Highlands Regional Medical Center. For information, call 863-446-3695.Church of the WaySEBRING „ The Sept. 23 service by Les Unruh will be Living Life to the MaxŽ from John 15:1-17 and the Bible lesson from 1 Timothy 3. 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, Pastor Kevin Ahrens will preach at both services continuing his series, 4 Ways to Love the ChurchŽ with 7 Ways to Love and Obey GodŽ in the evening service. On Sept. 30, the church will honor “rst responders with a special service at 10 a.m. followed by dinner and special presentation. 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 Partners with GodŽ from Philippians 4:10-23. Adult Sunday school is FaithfulnessŽ from Daniel 1. Special music by Bob and Maxine Johnson. The church is at 206 E. LaGrande St. in Avon Park. Call 863-453-3242.First Presbyterian ARP Church of SebringSEBRING „ Rev. Darrell A. Peer will give the sermon this week, The Signi“cance of God Taking on FleshŽ from Hebrews 10:5-7. For more information, call the church at 863385-0107. The church is at 319 Poinsettia Ave. in Sebring.Heartland Christian ChurchSEBRING „ Sunday, Pastor Ted Moore will bring the sermon, Lessons from AbeŽ from Esther 4:13,14. Special by Sam Clift singing. The church is at 2705 Alternate Route 17 South in Sebring (behind Publix). Call 863-314-9693.New Beginnings Church of SebringSEBRING „ On Sunday, Pastor Gary Kindle will bring the sermon, Wisdom from AboveŽ from James 3:134:10. Bible study will be from the book of James. The church is at The Morris Chapel, 307 S. Commerce Ave. Call 863-835-2405.Parkway Free Will Baptist ChurchSEBRING „ Pastor Jim Scaggs morning message will be You Have a Name But Are DeadŽ from Revelation 3:14-22. The church is at 3413 Sebring Parkway in Sebring. Call 863-382-3552.Southside Baptist ChurchSEBRING „The Sunday morning service with Pastor David Altman will be Unity part 2,Ž while the evening service will be Some Believed.Ž The church is at 379 S. Commerce Ave. in Sebring.Spring Lake Presbyterian ChurchSEBRING „ Sunday, Pastor John Davis will preach the sermon, I am the GreatestŽ from Mark 9:33-37. 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 The Jesus WayŽ from Mark 8:27-38. Fellowship and refreshments following the service. The church is at 8170 Cozumel Lane, Sebring. Call 863-655-0040.St. John United Methodist ChurchSEBRING „ Sunday resumes three services on Sundays. Rev. Ronald De Genaro Jr.s sermon will be How to be Great.Ž Biblical reference is from Mark 9:30-37. Call 863-382-1736.CHURCH NEWS 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.AP church appoints new pastorAVON PARK „ Rev. Larry Barbary has been appointed as pastor of First United Methodist Church of Avon Park. He resides with his wife Barb in Avon Park. Previously, he worked for more than 30 years in marketing and sales positions in high-tech military and law enforcement manufactured products. As a disabled combat veteran, his military experience was in naval aviation, serving with Attack Squadron 164 (the Ghostriders); completing three tours of duty in Vietnam. He is a graduate of Pennsylvania State University and St. Paul Theological Seminary. He is a retired member of the Great Plains Annual Conference of the United Methodist Church.CHURCH BRIEFS newstips@newssun.com Have YOU Heard AnyStories or News Tips You Would Like To Share? Have YOU Been Looking Out For Some News?Please Email Your News Tips To: 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=3613614-1

PAGE 13

www.highlandsnewssun.com September 22, 2018 | HIGHLANDS NEWS-SUN | B5 LEGAL NOTICES PUBLI C N O TI C E O F AD O PTI O N O F RESOLUTION BY THE BOARD OF COUNTY COMMISSIONERS Notice is hereby given that on the 18th day of September, 2018, in accor dance with Sections 336.09 and 336.10 of the Florida Stautes, the Board of County Commissioners of Highlands County, Florida, adopted a resolution vacating, abandoning, discontinuing and closing the roads described as follows: Forty (40) foot Platted Right of Way (Not Constructed) as shown on the plat of Price and Gorham Subdivision of a portion of section 27, recorded in transcript book, page 25 of the public records of Highlands County, Forida lying between Government Lots 10 and 11 of Section 27, Township 33 South, Range 28 East, Highlands County, Florida. Also described as the Easterly twenty (20) feet of Lot 6, Block 3, and the Westerly twenty (20) feet of Lot 7, Block 3 being a portion of the Southeast Quarter of Govenment Lot Eleven (11) and the Southwest Quarter of Government Lot Ten (10), Section 27, Township 33 South Range 28 East Highlands County, Florida STRAP #: C27-33-28-A00-11400000 (a portion of) The Colvin Family Trust STRAP #: A-27-33-28A00-10900000 (a portion of) Boston Mining C ompany R enouncing and disclaiming any rights of the County and public in and to same. Dated this 18th day of September, 2018. BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA CHAIRMAN ATTEST: Robert W. Germaine, Clerk September 22, 2018 FICTITIOUS NAME12 NOTICE UNDER FICTITIOUS NAME LAW PURSUANT TO SECTION 865.09 FLORIDA STATUTES NOTICE IS HEREBY GIVEN that th e undersigned desiring to engage in business under the fictitious name of D 4 CATTLE located at 20 D Place, in the County of Highlands, in the City of Lake Placid, Florida 33852, intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. DATED at Lake Placid, Florida, this 20th day of September, 2018 Duane W. Daum, LLC September 22, 2018 NOTICE UNDER FICTITIOUS NAME LAW PURSUANT TO SECTION 865.09, FLORIDA STATUTES NOTICE IS HEREBY GIVEN that th e undersigned, desiring to engage in business under the fictitious name of PALMS HOME CARE located at 1570 Lakeview Dr., Ste. 100 in the County of Highlands, in the City of Sebring, Florida 33870, intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, lorida DATED at North Pam Beach, Florida, this 20th day of September, 2018. Florida Senior Living, LLC September 22, 2018 N O TI C E UNDER FICTITIOUS NAME LAW PURSUANT TO SECTION 865.09, FLORIDA STATUTES NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of THE PALMS OF SEBRING located at 725 S. Pine Street, in the County of Highlands, in the City of Sebring, Florida 33870, intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. DATED at North Palm Beach, Florida, this 20th day of September, 2018. Sebring Senior Living, Inc. September 22, 2018 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO.: 18000220PCAXMX IN RE: ESTATE OF LOUIS ANGEL PENA, Deceased. NOTICE TO CREDITORS The administration of the Estate of Louis Angel Pena, deceased, whose date of death was November 22, 2017, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 South 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 WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF NOTICE TO CREDITORS20 S ERVI C E O F A CO PY O F THI S N O TI C E O N THEM All other creditors of the Decedent and other persons having claims or demands against Decedents estate must file thei claims wth this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE C ODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERI ODS SET FORH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS B ARRED The date of first publication of this notice is September 22, 2018 Personal Representative : Wanda Lilly/Personal Representative c/o: Bennett Jacobs & Adams, P.A PO. Box 3300 Tampa, Florida 33601 A ttorney for Personal Repesentative: Linda Muralt, Esquire Florida Bar No: 0031129 Bennett Jacobs & Adams P.A. PO. Box 3300 Tampa, Florida 33601 Telephone: (813)2721400 Facsimile: (866)8444703 Email: lmuralt@bja-law.com September 22, 29, 2018 ADVERTISE In TheClassifieds! IN THE C IR C UIT CO URT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-357 Division Probate IN RE: ESTATE OF LEROY C. BURNS Deceased. NOTICE TO CREDITORS The administration of the estate of LEROY C. BURNS, deceased, whose date of death was June 21st, 2018 is pending in the Circuit Court for HIGHLANDS County, Florida, Probate Divi sion, the address of which is 430 S. Commerce Ave., 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 t his court ON OR BEFORE THE LATER O F 3 MONTHS AFTER THE TIME OF T HE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVE OF A COPY OF TIS NTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their laims with this court WITHIN 3 MONTHS AFTER TH DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733702 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 22nd, 2018. Personal Representatve: John A. Becker 3225 North Tacoma Street Arlington, VA 22213 A ttorneys for Personal Representative: Roberto P. Celaya SHEEHAN & CELAYA, P.A 300 Dal Hall Blvd Lake Placid, FL 33852 By /s/ Roberto P Celaya Florida Bar No. 20769 Email Address: roberto@scjuris.com September 22 29 2018 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 WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is 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 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 must be made in cash. September 15, 22, 2018 NOTICE OF SALE The following vehicles will be sold at public sale or auction at satisfy lien pursuant to chapter 713.78 (2) of the Florida State statutes at 10AM At 1118 W eigle Ave. Sebring FL 33870 Sale Date: 10/5/2018 2008 VOLK 3VWRF31Y98M404738 Sale Date: 10/8/2018 1991 Toyt JT2AT86F3M0052923 Sale Date: 10/10/2018 2002 Dodg 2B4GP443X2R593538 September 22, 2018 WANTED TO BUY1120 Lake PlacidCASH for Your Home! Rapid Closing; Any Condition. Must have sufficient equity. Ken 863-441-2689 HOMES FOR RENT1210 Apartments & Housesfor Rent in Highlands County Starting at $450Pet Friendly!Call Mike863-243-9191wwwMylakeplacid.com Sebring~ 3/3 newly updated 2500sf on dbl lot at 223 Kite Ave $1,200/mo +1st & sec. 786-512-1594 Lakefront Home 2000 sf home $1000/mo 1yr lease, NO PETS863382-2221 C a s h i t h C l s s APARTMENTS FOR RENT1320 Avon Park on Main St. ~Lg 1/1, carport. Add living/bd rm. Lake view. $565 1st/sec, water incl. 561-719-2520 Cable TV Free ~ Lg 1/1 tile flrs, mini blinds, rent inc all util quiet, safe $725/mo +1st, lst & sec 863-385-1999 Sebring~ 1/1, includes water, sewer & garbage. $450. First, last & sec. No Pets. 800-743-2301 S e b r i ng~ new comp l ete l y rem odeled lrg 1bd & 2 bd: new kit c abinets appliances, ceramic t ile. $600/mo 863-588-0303 Sebring Lake Front Condos & HousesNew kitchens; 1br starting at $550; 2 br start ing at $675 1yr lease NO PETS. 863-382-2221 UNFURNISHED APARTMENTS1324 Lake Placid 1 & 2 BR Apts Rental Assistance Available Tues. & Wed. 8am noon; Friday 8am noon THORNBURY APARTMENTS 863-465-4526 800-955-8771 TTY This institution is an equal opportunity provider and employer MOBILE HOMES FOR RENT1340 S ebring seasonal mobile home, 2/1, completely furnished, 4 months min., $1000 mo. 863465-1451, 863-840-0403 ROOMS FOR RENT1360 A von P ar k ~ S tu di o ( w /b at h fridge & microwave only; 1 person only) Newly updated. $550/mo + sec. No smokers, Next to Olympic rest. Landmark Suites, 510 US Hwy 27 N. By appointment. 954-612-8585 C ountry setting only 3 miles to town. Dish TV, W/D, whole house privileges. $400 month or $100 week, 863-202-6363. Lake Placid~ 1/1; singles only; includes electric, fridge & microwave. $400 month. 863-699-0049 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 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. Genpak LLC, a leading manufacturer of disposable foodservice packaging, is seeking to fill the following positions in our Sebring plant. PackersQuality InspectorsForklift DriversWelder/FabricatorElectricianMaintenance MechanicProduction SupervisorParts Administrative Asst. Reception/Accounts PayableWe offer a highly competitive compensation package, insur ance & retirement benefits.*NOW* Open InterviewsThursdays: 1…4pmApply in Personat 116 Shicane Dr., Sebring, FL 33870 & bring your resume.GenPak is an Equal Oportunity Employer Aluminum Installer/ Carpenter Helper~ Need basic tools & transportation. Call 863-386-4423 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 buid site. Oversees construction project from start to f inish. 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 Truk Exp; Class A CDL a plus! 863-382-1228 HELPWANTED2001 EQUPMENT 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@lpclpcom 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 schoo diploma or equivalent required & 3 yrs of general maintenance. EPA cert. for refrigerants & at least 1 yr. of HVAC training preferred.wwwcorrectcare solutionscomJob Fair: Sept. 12, 9am-1pm 13619 SE Hwy. 70 Various Manuf. Positions$13.5/hr$48k start; EXP req. forklift pref. Hardee Co. Apply online at wwwFlorikancom FULL TIME PAGINATOR/GRAPHIC ARTIST WANTED Do you have a creative eye? Solid design skills? Enjoy working in an exciting environment? We are building a design team and we want you to be a part of it!Design and layout pages in a clean and exciting fashion for several print publications.Create ads and design covers for special sections and other publications. Nights and weekends required. Experience in InDes ign and Adobe Creative Suite preferred. Proofreading skills a must. TheHighlands News-Sun and Highlands Sunoffers a competitive compensation package including salary plus incentive, a benefit package, and plenty of opportunity for advancement. We are a drug and tobacco free workplace. Pre-employment drug/nicotine screening required. Send resume and design samples to: Donna Scherlacher Multi Media Director Donna.Scherlacher@ highlandsnewssun.com 315 US Hwy 27 N., Sebring, FL 33870. Expd Metal Roofer WantedI have building permits for sev eral projects $20/r Call Terry 863-382-2221 Seizethesales withClassified! 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 HOMES FOR SALE1020 Placid Lakes,Lake June Access!Lovely 3/2 home at 904 Catfish Creek Rd. Screen porch, w/outside deck & jacuzzi; reverse osmosis & rights to boat ramp & Lake June. $189k obo.863-699-6772 Looking For Something? Find it in the Classifieds!

PAGE 14

B6 | HIGHLANDS NEWS-SUN | September 22, 2018 www.highlandsnewssun.com HELPWANTED2001 CULTURAL PROGRAMS SPECIALIST: MARKETING AND PUBLICITY (FT) Open until filled; application review date 10/8/18. Anticipated start date 1/2/19. For details and to apply visithttp://sfsc.interviewexchange.com .863-784-7132. EA/EO VET PREF. 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 GETRESULTS USECLASSIFIED! SENIOR ACCOUNTANT (FT) Application deadline: 10/3/18. For details and to apply visithttp://sfsc.interviewexchange.com863-784-7132. EA/EO. 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 Shower Door, also Insulation Installers Needed~ Clean drivers lic. req. Apply in person at Heartland Insulation, 225 Commercial Ct., Sebring. 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 PROFESSIONAL2010 Experienced Toddler TeacherPay based on exp. & credsCall 863-699-1164 MEDICAL2030 NOW HIRING:CNA/Certified Medical Assistant For Busy Medical Practice Experience Required Email Resume To: llawhead@florida jointspine.com Oaks at AvonReaders Choice Award FacilityHIRING RNs New Wages Full-Time & Part-Time Positions Flexible Shifts Available Career Advancement OpportunitiesAll Eligible Applicants will be Interviewed Directly.Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 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 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 SKILLED TRADES2050 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 CLASSIFIED WORKS! P ersona l careg i ver nee d e d ~ live-in position; $15.50/hr, 35 h rs/wk. Rent free! Elec., cable & W iFi incl. No pets. 863-4410 304 ask for Scotty (disability speaking, patience needed). Seeking Loving Christian who enjoys working w/children Benefits included! CDA pref. Lake Placid863-465-1982 3000 NOTICES ANNOUNCEMENTS3010 Do You Need More Business?Reach out to all of Highlands County with 2 publications plus 2 websites to Advertise Your Business!! Let customers Find Youby advertising your business on the Business & Services Page! Mention this ad and Call Today !! 863-658-0307 6000 MERCHANDISE HIGHLANDS HOT DEALS!Do you have stuff to sell at $500 or less? Advertise your merchandise now in the Classified Section!$3 for 3 Lines $4 for 4 Lines $5 for 5 LinesCall863-385-6155 or 863-658-0307 GARAGE SALES6014 ESTATE AUCTION 10 am Saturday Sept. 22844 CR 621 E., Lake Placid Furniture, lots of glassware, blue glass, crystal; kitchenware, lots of pictures, hand & yard tools, fishing poles, Lots More, Unable to List!!Lee Begley Auctioneer Lic# A U1089-AB1047. Lake Placid, FL. 863-414-2300 View comp lete listing at auctionzip.com, # 23770 terms cash or check w ith proper ID + 10% buyers premium. Lake Placid Estate S ale~ 8 a3 p Fri-Sun at 1019 Mimosa S t., Leisure Lakes. Collectibles, f urn., household, (W) designer clothes, shoes & much more! S e b r i ng H uge S a l e~ 7 a5 p T hurs-Sun at 1089 Lake Seb ring Dr. Young boys clothes, odds n ends, tools & more! Findthe newYou intheClassifieds! HOUSEHOLD GOODS6030 Air Mattress~ self-inflating queen size. New condition. $35. 863-202-0139 Kenmore Aspiradora Vacuumw/all attach. bagless. Brand new! $100.863-314-9225 FURNITURE6035 Bistro Set~ glass table & 2 chairs. Good condition, $50.863-452-6359 La-Z-Boy Sectional~ beige, 6 pieces, good shape. $100. 440-552-8791 Moving!! Must sell everthing! Lots of furniture, household items & misc. Call for pictures/address-863-414-2827 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture 1542 Lakeview Dr. (next to Save-a-Lot)863-386-1119 50% OFFSelected LR & DR sets! Open 9-5 ThurSatat Downtown Mall 231 S. Ridgewood Dr. ANTIQUES COLLECTIBLES6070 Albums~ (2) Dansco Statehood Quarters. $15 each.863-253-0782 FRUITS & VEGETABLES6075 V eggie Plants~ tomato (2/ $ 1), c abbage, kale, peppers, coll ards, mustard, chard, broccoli, c auliflower, eggplant (4/$1). M cCracken Farm.863-3824348 or 863-381-6154 MEDICAL6095 W a lk er, 3 l arge w h ee l s f ront basket, hand brakes, good cond., $70 obo, 863-385-1615 Wh ee l c h a i rf o ld s, l arge w h ee l s great condition, $50.00, 863385-1615 LAWN & GARDEN6160 2011 John Deere 60Ž Z Trak Mower~ Model 757. Runs good. $1,700.863-633-9531 Patio Dining Set, 7 pc., 4 chairs, glass-top table, umbrella w/base. Brand new in box, $75. 305-304-5117 TOOLS/ MACHINERY6190 BS E ng i ne~ 190 cc, b ottom s haft; used in 2800psi pressure washer. $50. 863-202-0139 BIRDS6231 2 large bird cages~ bird & accessories incl. $200. 207-290-0070 Lovebirds~ (3) multi-color, pastel & white; w/large cage, food & accessories! $150. 863-453-4234 CATS6232 FREE KITTENS: Male & Female, all colors, 5wks old. 863-835-0004 863-458-4911 DOGS6233 YORKIE MINIS CKCAbsolutely Adorable & Healthy Great Selection, meet the parents! TEACUPS AVAILABLEPrices starting at $795+. 941-773-0723 € 322-6709 minimagicyorkie.com APPLIANCES6250 Used AppliancesUp to 90 day warranty. Call 863-655-4995Help Wanted W as h er /D ryerWhi r l poo l white, good cond., $150 obo 847-727-8273 MISCELLANEOUS6260 11 1980 s H a ll mar k Ch r i stmas tree shadow boxes with mini ornaments $15 each, 863699-0559. 67 B ean i e B a bi es i n goo d con dition, from $70 each OBO, 863-699-0559. HO Train Accessories~ Engine, track, etc. $90863-253-0782 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 Pallet Jack~ 5000 lbs. lift, 2.5 tons, perfect condition! $225. 863-453-4234. FREE MERCHANDISE6260 FREE E nterta i nment 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! SATURN7135 1997 Saturn Station Wagon Many new parts, good condition! $1,500 obo. 724-516-1323 HONDA7160 1996 Honda Civic EX~ White Coupe, very good condition! 863-840-5595 VOLVO7230 2004 Volvo C70 Converti ble~ New tires, well serviced, u nder 100k mi. Avail. 9/21-24. C all Doug 704-575-7511 ANTIQUES/ COLLECTIBLES7250 1923 M o d e l T F or d tour i ng car, good running condition, 863991-1412. 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 863-414-7810 www.holidaytravelonline.com VRBO.com Property ID 992898 MISC. BOATS7333 2005 Jon Boat~ 14 alumn; 9.9 Johnson motor. Runs great! $925.863-633-9531 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! CYCLES/MOPEDS/ SCOOTERS7360 2007 Honda VTX 1300~ Black, excellent cond. Runs great! $2,800.863-633-9531 MOTOR HOMES/ RVs7380 2001 Chevrolet recreational vehicle, 31k mi., 2 beds, refrig, stove, shower, microwave. Good condition, orig. $60,500. 863-835-1366 FREE 1996 Ford MotorhomeYes free! Needs repairs, thats w hy. Good title, just come & take away! 863-655-1792 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR!

PAGE 15

www.highlandsnewssun.com September 22, 2018 | HIGHLANDS NEWS-SUN | B7 Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES S & N Affordable Lawncare And Landscaping Inc.Weeding Trimming Hedging Mowing Planting GardeningDesign Mulching & More!Residential & Commercial Cleaning863-214-8748 NEEDCASH? HaveAGarage Sale! Find Your Local Business Here!Hire your next Small Business from our Directory! Tell Your Friends, Tell Your Family... Support Your Local Businesses To advertise on this page, mention this ad and call 863-658-0307 LAND CLEARING~ Crushed concrete, driveway, roads & park lot material, mulch, soil. Mowing limited fertilizer spreading etc. 863-443-9279 HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 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 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! CLEANING SERVICES5060 Mopp N Buckett Thorough Cleaning Reliable, References 863-257-4664 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 exp. No job too small. Call for 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 Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 Specializing in House, Driveway & Pool Deck Painting & Pressure Washing REBUILD/REPAIR Decks, Walkways & Seawalls863-212-5651All Jobs Guaranteed! HOME / COMM. IMPROVEMENT5100 Residential & Commercial Installation & Repair863-414-8333 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 Trash RemovalAny Size Job!! Call Capt. TrashŽ786-367-6098 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 5000 BUSINESS SERVICES LAWN/GARDEN & TREE5110 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 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 LAWN/GARDEN & TREE5110 Landscaping Field Mowing Tree TrimmingResidential & CommercialLic & Ins.863-243-3063 Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 MARINE CONSTRUCTION5122 Burke Marine ConstructionFrankie Burke30+ yrs in business! BoathousesDocks Seawalls863-465-0371~863-441-3625www.burkemarine.com-Lic~Bonded~Ins13 Triangle Park, Lake Placid, FL PAINTING/ WALLPAPERING5140 Painting & Pressure WashingInsured&Licensed #AP00012863-414-1685 RON WILLIAMS PAINTING CONTRACTORInterior & Exterior Pressure Wash25 Yrs. Exp. Lic/Ins. Lic #6002962 863-402-0693 PESTCONTROL5150 DADs Pest ControlSince 1984~Lawn Spraying & Interior. State cert./lic. & ins. Single owner/operator. 33yrs + exp! New to area, No contract required!20% off initial service/mention this ad. 561-644-2950 or 863-467-8707 PETCARE5155 In Your Home Pet GroomingDogs, Cats & Birds15+yrs Expd Certified GroomerLow Prices! 863-368-1446 Visit Us at 928 W. Main St., Avon Park10% Veterans Discount SCREENING5184 Pool Encl, Scrn Rooms & Small Alum Jobs. Est. Since 2004 863-381-2767Insur. lic #HM0098 Re-Screen Pools & Patios & Garage Doors~ No Job Too Small! Call John863-381-4897 Lic# 2236 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 SECRETARIAL/ BOOKEEPING/TAX5190 Corporate & Individual PayrollPayroll TaxesMonthly ReconciliationsNotary Services& More 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 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 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., SEBRINGAsk Mr. Dad: 48 ways to show her you careBy ARMIN BROTTTribune News ServiceDear Mr. Dad: You often talk about how to be an involved dad, but how can I be an involved husband, especially while my wife is pregnant? A: Here are some ideas that will boost your popularity at home and make your wife the envy of all of her friends, pregnant or otherwise: „ Offer to give her back rubs and foot massages. „ Suggest activities that might be harder to do when the baby comes, like going to movies or concerts. „ Bring home roses for no reason at all. „ Vacuum the house, even under the bed, without being asked. „ Give your wife lots of hugs. Research shows that the more shes hugged, the more shell hug the baby after he comes. „ Buy her a moisturizing bubble bath. „ If youre traveling on business, ask a friend to take her to dinner. „ Pick up dinner and a pint of her favorite frozen yogurt on your way home from work. „ Offer to run errands. Better yet, do those before youre asked. „ Do the laundry before it piles up. „ Tell her you think shes going to be a great mother. „ If she comes home from work after you do, have a candlelit dinner on the table, complete with sparkling cider. „ Write her a love letter and mail it to her. Yes, mail. „ Go away for a romantic weekend (together, of course). „ Buy a toy or out“t for the baby, have it gift-wrapped, and let her unwrap it. „ Go on a long walk with her. „ Learn baby CPR „ If you smoke, stop. „ Tell her shes beautiful. Then tell her again a few hours later. „ Pay extra attention to making sure she has enough to eat „ pack healthy snacks before the two of you go out for an evening or for a hike. „ Organize a surprise baby shower. „ Keep a list of your favorite names or buy her an interesting name book. „ Paint a picture for or write a letter to your unborn baby. „ Set up some interviews with potential child-care people. „ Tell her she looks good even if shes put on weight. „ Buy her a Mothers Day gift „ yes, its early, but so what? „ Go to all the prenatal appointments. „ Keep a journal, either written or digital of what youre thinking and feeling during the pregnancy. „ Do something with her that she knows you absolutely hate to do „ Take her to visit the nursery at your local hospital. „ Learn a few easy recipes „ and make them. „ Smile and nod agreeably when she says, You have no idea what its like to be pregnant.Ž „ If you have older children, take them to the park and let your wife have time alone to relax.CARE | 8B

PAGE 16

B8 | HIGHLANDS NEWS-SUN | September 22, 2018 www.highlandsnewssun.com a medical report, I go online to MedlinePlus. gov and “nd out. Sometimes people get depressed when they have cancer,Ž she said. But I tell them, Its not over till its over. If people are religious, I tell them to pray. I tell them about my case. I “nd relief in prayer and when other people pray for me. Did you ever say, Why me,Ž someone asked. Cresswell answered, No, instead I ask, Why am I here? Am I doing what I am supposed to be doing?Ž Ive come close to death many times, and my favorite hymn is God Will Take Care of You,Ž she said. Cresswell has seen Gods hand provide for her during dif“cult days that seemed to never end. I had to spend three days in a hospital for a radium insertion for my “rst cancer, the uterine cancer. I had to be perfectly still. I couldnt move. I wanted to move so much. I asked the nurse, Cant I move or shift?Ž Cresswell said. No, it might point the radium in the wrong direction,Ž the nurse said. Lord, give me strength to get through the night,Ž Cresswell prayed. After the prayer, the pain was not as strong, and a nurse came in 10 minutes later to take it out. That was a real fast answer to prayer. I knew people were praying for me,Ž she said. Prayers helped me psychologically more than anything. Hundreds of people were praying for me. People praying for me kept me positive.ŽSURVIVORFROM PAGE 1B BirthsDeaan Grimmette was born to Cheyanne and William Grimmette of Wauchula, Florida at Florida Hospital Heartland Medical Center. He was 6 pounds, 4 ounces and 17.75 inches long. Maternal grandparents are Tena and Mike McCallister. Paternal grandmother is Lois Grimmette. Jonziel Nomar Damos Vazquez was born at 1:19 a.m. on Sunday, Sept. 16, 2018 to Ivelisse Vazquez and Jonathan Ramos of Sebring, Florida at Florida Hospital Heartland Medical Center. He was 5 pounds, 12 ounces and 18 inches long. Maternal grandparents are Ramon and Janet Vazquez. Paternal grandparents are Juan Rios and Erica Torres.The will of God?As we journey through the valley of the shadow of death, we seek answers. We quest, we strive, we strain to discern the truth about the death of our loved one, yet the wisdom of grief teaches us that God alone understands the mystery of life and death. According to Soren Kierkegaard, Danish philosopher, It is quite true what philosophy says: that life must be understood backwards. That makes one forget the other saying: that it must be lived „ forwards. The more one ponders this, the more it comes to mean that life in the temporal existence never becomes quite intelligible, precisely because at no moment can I “nd complete quiet to take the backward-looking position.Ž With the death of our loved one comes a certain quiet … the voice, the noise, the conversation, the exchanges are silenced. And when we listen, we experience the quiet necessary to understand backward in order to live forward again yet questions persist, reverberating through our silence. Did a part of me die when my loved one died? Am I dead to life here and now? Is there somewhere an assurance that all is not lost? Do I remember what I have left instead of what I have lost? Do I dare contemplate the possibility of hope? The ultimate question of grief is how to trust in life again. When grief overwhelmed my life, I desperately wanted clarity about Gods will. Most of us want an answer to this singular, overarching question: Is the death of the one we love and grieve Gods will? How can tragic accidents, traumatic illness, or death from war and random violence be the will of a loving, caring God? Is death preordained by God to occur in a particular way at a speci“c time? Do we believe that death occurs simply at ones appointed timeŽ? These and other spiritual questions easily void the quiet of mind and heart when we grieve. After parents and three of my four siblings died in the span of “ve years, I choked and struggled over the words Thy will be doneŽ in the Lords Prayer. I asked myself what this means when the ones we love die. Leighton understood Thy will be doneŽ as seeking, “nding, and doing the will of God, not living in passive helplessness at the mercy of an in”ictive, punitive God. In a sermon he said, The will of God ought to be seen as that which is positive and af“rmative and active in our lives. When we pray Thy will be done, we are not praying for weary resignation or forced acceptance. We are not praying to be taken out of a situation, but to be able to take it and conquer it, to defeat it and overcome it.Ž And when I pause and look backward, the clear answer that comes to me about Leightons death is that his days here on earth were accomplished. That is, Gods perfect plan for Leightons life, his work, and his ministry was ful“lled in Gods perfect timing. And although why? still echoes in my head and heart, at last I have greater spiritual understanding of what happened and more sustained peace. Acceptance lies in the realization that we will never fully comprehend that which remains a mystery on this side of heaven. As we grieve at this time in our lives, perhaps we understand the death of our loved one in a different way. Perhaps we are feeling comforted, we are feeling strengthened, we are assured that from death comes new life through the resurrection of Jesus Christ, I am the resurrection and the life, he who believes in me, though he die, yet shall he live, and whoever lives and believes in me shall never dieŽ (John 11:25-26 RSV). JoMarie Grinkiewicz is involved in GriefShare, an adult grief support group, and Rainbows for All Gods Children, a childrens grief support group, at Catherine Catholic Church. For more information on either group, email JoMarie at jomarie@stcathe.com.GRIEF & HEALINGJoMarie Grinkewicz Parenting is not deterministicQ: We have a boy, 6, and a girl, 9, who “ght constantly about everything under the sun. My husband and I have a good marriage. We hardly ever have a serious disagreement about anything, so its hard for us to understand what has led to our kids inability to get along. In any case, their “ghting has become very draining, especially to me because I homeschool and am with the children much more than is my husband. When they “ght, I generally try to “gure out which of them was in the wrong and make him or her apologize. My husband thinks thats not helping. I just think its good practice. What do you think? A: A much wiser man than I once said, Forced apologies are morally meaningless.Ž Obviously, the shoe “ts. In your situation, does the child who apologizes truly think he or she was in the wrong? No. When siblings have con”ict, each of them thinks he/she has been the victim of some insult or offense from the other. It takes much more maturity and wisdom than is possessed by 6and 9-year-old children to see things from another persons point of view. Is the apology, therefore, sincere? No. I suppose an argument could be made that it is good practice,Ž but thats idealistic thinking. The fact is that these forced apologies are probably making matters worse. What has led to your childrens inability to get along is their innate self-centeredness. You and your husband have obviously modeled what a properly loving relationship looks (and sounds) like. But as Ive pointed out many times in this column and elsewhere, parenting is not deterministic. That is the Freudian myth. As parents of prior generations understood, every child has a mind of his own.Ž Good parenting does not guarantee a good outcome (and vice versa). Neither of your children are interested in a good relationship. They each want their own way. You and your husband want a good relationship. Each of you is willing to sacri“ce self-interest to that end. It will be more than a few years before your kids are able to do the same „ to put relationship above self „ with one another or anyone else. When parents refereeŽ sibling con”icts, things always go from bad to worse. Concerning any given con”ict situation, the sibling identi“ed as the villain seeks to even the score,Ž and the sibling identi“ed as the victim seeks to make yet another score. Mind you, the role of victim is addictive. It seeks constant satisfaction. Under the circumstances, the villain-victim paradigm is akin to a snowball rolling downhill and eventually becoming an avalanche. For this reason, I nearly always recommend that parents not engage in trying to determine who did it,Ž who did what to whom, who said what, who looked at the other sibling a certain way, etc. Hold both children equally accountable for disrupting the peace of the household. The “rst disruption of any given day earns both kids an hour in their respective rooms (or separate rooms if they share space). Thats the warning shot. The second infraction earns them con“nement for the remainder of the day … without electronic entertainment of any sort … and early bedtime. In my experience, consistent enforcement of this consequence-based program will begin to show good results within a couple of weeks and cure within a couple of months (albeit occasional enforcement may still be necessary for up to six months). The key is dispassion on your part. The emotional consequences of the problem must belong to the children, and to the children alone. That, in fact, is a universal disciplinary principle. Find more from family psychologist John Rosemond at johnrosemond.com or parentguru. com.LIVING WITH CHILDREN John K. Rosemond Family travel five: Tips for global adventuresBy LYNN OROURKE HAYESFamilyTravel.comAre you planning a global adventure with your family? Here are “ve ideas to consider: 1. Go far. Explore local. It can be tempting to stay in familiar American hotels while exploring an exotic destination. However, doing so will lessen the opportunity to experience important aspects of your destinations culture. Consider visiting during off or shoulder seasons when fewer tourists are in residence. Make every effort to chat with local shopkeepers, dine in neighborhood cafes and sample regional delicacies. Take local transportation when practical and consider a homestay. Contact: Homestay. com; Airbnb. com; Eatwith.com; AndBeyond.com. 2. Documents and document. Be sure your passports are current for the dates you plan to travel. Note that some countries require an additional six months of validity. Take photos of all your important papers, passports, IDs and visas and store them with a friend or family member (or on the cloud) so you can access them if necessary. If one or both parents are not part of the adventure, some countries require a letter of consent for travel. The U.S. State Department can provide clari“cation. It is also a good idea to photograph the front and back of your credit cards. If they should be lost or stolen you will have an easier time reporting the incident. At the same time, dont forget to encourage the family to document the adventure from start to “nish by journaling and taking plenty of photos. Contact: www. USEmbassy.gov. 3. Health matters. Check with the Center for Disease Control and Prevention, the State Department and your family physician for country-speci“c tips, advisories and a list of any medications or vaccinations you may need for your trip. Gather input about everything from jet lag and safety precautions to measures your clan should take if traveling where malaria, Zika or other health considerations are part of the mix. Contact: www.CDC. com. 4. Pack light. Leave the gear and gadgets behind and focus on the experience. Roll your essential clothing for space saving and to minimize wrinkles. Choose lightweight roller bags and personal backpacks for each child old enough to carry his or her own stash of on-board necessities. Remember that scarves or pashminas can double as pillows, jackets, skirts, head or shoulder covers to show respect in certain countries, and can also serve as a tablecloth or beach towel. 5. Stay connected. For helpful updates about whats happening in your targeted destinations, sign up for the free State Departments Smart Traveler program (STEP). Should you lose your passports or need other emergency assistance it will be easier for the consular of“cers from the U.S. Embassy or consulates to help. It is also a good way for friends and family to connect should they need to contact you with important news. Contact: www.Travel. State.gov. „ Surprise her with breakfast in bed on a lazy Sunday. Or, on a workday, get up five minutes earlier and surprise her with a power shake. „ Take the day off from work and hang around the house with her. „ Give other expectant mothers seats on trains and buses. „ Make a donation to a local childrens hospital or school. „ Discuss your fears with your partner. Listen to hers too, but dont make fun of them, no matter how insignificant they may seem to you. „ Paint or wallpaper the babys room. „ Listen to her complain and dont tell her shes complaining. „ Assemble the changing table and crib. „ Install smoke detectors in your house. „ Make a new will that includes your baby. „ Clean out closets to make room for baby things. „ Call her on the phone during the day „ just to tell her you love her. „ Download some of her favorite music to listen to during labor. „ Say NoŽ if she asks if shes acting crazy. „ Read up on how to be a great dad. My book, The Expectant Father,Ž is a great place to start.CAREFROM PAGE 7B SPREAD THE NEWS! There  s something for everyone in the

PAGE 17

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS UK leader May hits back on Brexit planSee Page 2 Saturday, September 22, 2018 By MICHAEL BALSAMO and ERIC TUCKERASSOCIATED PRESSWASHINGTON „ Deputy Attorney General Rod Rosenstein ” oated the idea of secretly recording President Donald Trump last year amid law enforcement concerns about chaos in the White House, according to people familiar with exchanges at the time. But one person who was present said Rosenstein was just being sarcastic. The comments were “ rst reported by The New York Times, which also said that Rosenstein raised the idea of using the 25th Amendment to remove Trump as un“ t for of“ ce. The report, which Rosenstein denied, creates even greater uncertainty for him in his position at a time when Trump has lambasted Justice Department leadership and publicly humiliated both him and Attorney General Jeff Sessions. The reported conversation took place during a tense May 2017 meeting involving acting FBI Director Andrew McCabe, another frequent target of Trumps wrath. McCabe was temporarily elevated after Director James Comey was “ red, but was himself “ red this year. McCabe documented conversations with senior of“ cials, including Trump, in a series of memos that have since been provided to special counsel Robert Mueller as part of his Russia investigation. The interactions lay bare the con” icts within the FBI and Justice Department early in the Trump administration after Rosenstein, just weeks into his job, wrote a memo about Comey that the White House used as justi“ cation for “ ring the FBI director. In a statement, Rosenstein called the Times story inaccurate and factually incorrect.ŽSources: Rosenstein spoke of recording Trump AP FILE PHOTOIn this July 13 photo, Deputy Attorney General Rod Rosenstein speaks during a news conference at the Department of Justice in Washington.ROSENSTEIN | 8 By ALAN FRAM and CATHERINE LUCEYASSOCIATED PRESSWASHINGTON „ After holding his tongue for a week, President Donald Trump sarcastically assailed the woman claiming a decadesold sexual assault by Supreme Court nominee Brett Kavanaugh, tweeting that if the episode was as bad as she says,Ž she or her loving parentsŽ surely would have reported it to law enforcement. Trumps searing reproach of Christine Blasey Ford on Friday de“ ed the Senate Republican strategy „ and the advice of White House aides „ of not disparaging her while “ rmly defending his nominee and the tight timetable for con“ rming him. The comment came as the California psychology professors attorneys sought agreement from Republicans on terms under which she might testify at a Judiciary Committee hearing next week. That showdown, should it occur, could play out on national television and settle whether Kavanaughs nomination survives. The presidents tweet brought blistering rejoinders from Democrats and a mix of silence and sighs of regret from his own party. Republican Sen. Susan Collins of Maine, who hasnt declared support for Kavanaugh, called the remark appalling.ŽTrump assails Kavanaugh accuser, ditching GOP strategy AP PHOTOPresident Donald Trump waves as he walks to Marine One on the South Lawn of the White House.TRUMP | 8By DAVID KOENIGAP BUSINESS WRITERDALLAS „ Americas rediscovered prowess in oil production is shaking up old notions about the impact of higher crude prices on the U.S. economy. It has long been conventional wisdom that rising oil prices hurt the economy by forcing consumers to spend more on gasoline and heating their homes, leaving less for other things. Presumably that kind of run-up would slow the U.S. economy. Instead, the economy grew at its fastest rate in nearly four years during the April-through-June quarter. President Donald Trump appears plainly worried about rising oil prices just a few weeks before mid-term elections that will decide which party controls the House and Senate. We protect the countries of the Middle East, they would not be safe for very long without us, and yet they continue to push for higher and higher oil prices!Ž Trump tweeted on Thursday. We will remember. The OPEC monopoly must get prices down now!Ž Members of The Organization of the Petroleum Exporting Countries, who account for about one-third of global oil supplies, are scheduled to meet this weekend with non-members including Russia. The gathering isnt expected to yield any big decisions „ those typically come at major OPEC meetings like the one set for December. Oil markets, however, were roiled Friday by a report that attendees were considering a signi“ cant increase in production to offset declining output from Iran, where exports have fallen ahead of Trumps re-imposition of sanctions. OPEC and Russia have capped production since January 2017 to bolster prices. Output fell even below those targets this year, and in June the same countries agreed to boost the oil supply, although they didnt give numbers. Oil prices are up roughly 40 percent in the past year. On Friday, benchmark U.S. crude was trading around $71 a barrel, and the international standard, Brent, was closing in on $80. The national average price for gasoline stood at $2.85 per gallon, up 10 percent from a year ago, according to auto club AAA. That increase likely would be greater were it not for a slump in gasoline demand Rising oil prices havent hurt the USeconomy so far AP PHOTOIn this Sept. 17 photo, people wait in line as Travis Hall, right, and Brandon Deese, back, pump fuel from two tanker trucks at a convenience store in Wilmington, North Carolina.ECONOMY | 8 MEDICAL CANNABISMedical Marijuana is bene“ cial for many diagnoses such as:*Chronic non malignant pain caused by, or origination or persisting from a condition listed above. ** Quali“ cations applyCharlotte Compassionate Care Center941-286-87053109 Tamiami Trail, Unit 3 € Port Charlotte, FL 33952 $15 OFFFirst Of“ ce Visit € Chronic Pain* € Terminal Conditions**€ Cancer € PTSD € Epilepsy € ALS € Glaucoma € Parkinsons € Crohns Dx € MS €HIV/AIDS James Bentley, MDadno=3613790-1

PAGE 18

Page 2 E/N/C www.yoursun.com The Sun | Saturday, September 22, 2018STATE/WORLD NEWSBy GARY FINEOUTASSOCIATED PRESSTALLAHASSEE „ Florida Gov. Rick Scotts bid to replace three justices on the state Supreme Court before he leaves of“ce drew a fresh legal challenge on Thursday. Two advocacy groups asked the state Supreme Court to block a statewide nominating commission from coming up with a list of replacement candidates for the three justices who are leaving early next year due to age restrictions. The three justices who are departing from the seven-member court are often part of a majority that has ruled against Scott and the Republican-controlled Legislature. Scott last week asked the nominating panel to come up with a list of replacements for Justices Fred Lewis, Barbara Pariente and Peggy Quince in the next 60 days. He said that this would ensure that the court would avoid any vacancies once the justices step down. Scott also promised to work with whoever is elected to replace him in November to reach an agreement on who to pick. Outgoing Gov. Lawton Chiles and incoming Gov. Jeb Bush reached such an agreement in 1998. But the lawsuit from the League of Women Voters of Florida and Common Cause Florida maintains that Scott does not have the power to make the appointments ahead of when the positions will be vacant. Instead the lawsuit argues the decision must be left to his successor. Republican Ron DeSantis and Democrat Andrew Gillum are the main candidates in the November election. Lawyers for the groups maintain that the court must step in now to avoid a potential constitutional crisis.Ž A spokesman for Scott blasted the lawsuit. Its disappointing that these partisan groups “led a politically-motivated lawsuit that would create three prolonged vacancies on the Florida Supreme Court, contrary to all historical practice,Ž said John Tupps. Age limits are forcing the three justices to retire on the day Scott is scheduled to leave the governors of“ce. The state constitution requires judges to step down at 70 unless their terms are nearly completed. Scott had previously said he planned to name the three new justices the morning of his departure. The two groups “led a petition with the court last year in an effort to block the move. But the Supreme Court said it could not rule, however, on something that hasnt happened yet. Still the litigation led to a back-and-forth among lawyers and justices about exactly when the governors term ends and when the terms of the justices end. One argument is that the governors term ends at midnight before the new governor is inaugurated into of“ce, while the justices remain in of“ce until the end of the following day. Gillum this week said that the constitution does not leave the decision up to Scott. That is the “rst decision that will be on the desk of the next governor,Ž Gillum said. DeSantis, a former Congressman who has worked as an attorney, said during a Republican primary debate this summer he intended to pick the three new justices if he were elected. Scotts push to name justices could also be complicated by his run for U.S. Senate against Democratic incumbent U.S. Sen. Bill Nelson. If he wins, Scott could be forced to step down as governor a few days before his term as governor ends. Thats because Congress „ at least for now „ is scheduled to start its 2019 term on Jan. 3 „ before a new governor is sworn into of“ce on Jan. 8.Florida governors push to name justices challenged in court MORE HEADLINE NEWS FROM AROUND THE STATEBaggers, cashiers soon can grow beards at PublixORLANDO (AP) „ The faces of baggers, cashiers and stockers at a Floridabased grocery chain may look slightly different in the near future. Thats because Publix said Friday that it would start allowing workers to grow beards and other facial hair beginning at the end of September. Spokesman Dwayne Stevens says in a statement that the policy change allows male associates to grow facial hair provided they keep a neat, clean, and professional appearance.Ž Stevens says the company has been testingŽ the facial hair change in different markets and the new standard will be applied company-wide starting Sept. 29. The Lakeland, Florida-based company previously only allowed conservative-style mustaches.UCF: More operating funds misused for constructionORLANDO (AP) „ School of“cials say the University of Central Florida inappropriately used an additional $10 million of state funds geared for operating expenses on construction projects and building improvements. School of“cials made the new disclosure Thursday during a meeting with lawyers from an Atlanta law “rm hired to investigate the schools use of $38 million in funds meant for operations on the construction of Colbourn Hall. UCF President Dale Whittaker said that in addition to the misused money spent on Colbourn Hall, the school had misused money from a fund designated for operating expenses on three smaller projects. The Orlando Sentinel reports those projects totaled about $10 million over “ve years. The universitys chief “nancial of“cer resigned after an audit revealed that the school had improperly used the state funds.SeaWorld gets rid of VR goggles on roller coasterORLANDO (AP) „ SeaWorld Orlando has gotten rid of virtual reality headsets that were installed on its Kraken Unleashed roller coaster a little more than a year ago. News outlets report that park of“cials have con“rmed that the headsets, which disappeared last month, are gone for good. SeaWorld debuted the VR headsets last June as a way to freshen up the ride, which originally opened in 2000. The VR story followed the rollercoasters movements as a virtual submarine evaded deep-sea creatures. Park of“cials say cleaning and adjusting the goggles was slowing down the lines too much.Uber driver accused of kidnapping after rider jumps from carTALLAHASSEE (AP) „ An Uber driver is accused of kidnapping and false imprisonment after a passenger told investigators she jumped from the window of a moving vehicle. Police in Tallahassee said they found the intoxicated victim at a Walgreens on Wednesday night. She told them shed ordered an Uber to take her home. Of“cers arrested 30-year-old Destiny Green, whos being held without bail. The Tallahassee Democrat reports that during the ride, Green was pulled over by a police of“cer for a minor infraction, though no citation was issued. Shortly after that, the victim asked to be let out of the car. She told police the driver repeatedly refused. Green told police she didnt recall the victim asking to be let out. An attorney for Green isnt listed on jail records.Woman accused of drunkenly driving with child into pondLAKELAND (AP) „ A Florida woman is accused of drunkenly driving a truck with an 8-year-old in the passenger seat and crashing into a retention pond. The Lakeland Ledger reports 33-year-old Michelle Lynn Snover was arrested on charges including driving under the in”uence and negligent child abuse without bodily harm. A Polk County Sheriffs Of“ce report says Snover drove through the end of a cul-de-sac and into a retention pond. It says Snovers 8-yearold passenger was able to get out of the truck and ask neighbors for help. It says Snover initially told deputies she had taken a ride-sharing service to the pond. It also says she failed a sobriety test and her blood alcohol concentration was .13, which is above the legal limit of .08.Prison guard accused of trading drugs for sex with inmateOCALA (AP) „ Authorities say a trainee guard at a Florida prison had sex with an inmate in exchange for drugs. The Ocala Star-Banner reports that 26-year-old Nicholas Seaborn Jefferson was arrested Wednesday and charged with two counts of sexual misconduct. An arrest report says Jefferson acknowledged having sex twice with the woman earlier this month at Lowell Correctional Institution in Ocala. He said he never forced her to have sex. The woman told of“cials the sex was payment for Jefferson bringing her suboxone, a prescription drug used to treat opioid addicts. Jefferson was being held on $10,000 bail. Jail records didnt list an attorney. By JILL LAWLESSASSOCIATED PRESSLONDON „ British Prime Minister Theresa May accused the European Union on Friday of creating an impasseŽ in divorce negotiations by bluntly rejecting her blueprint for Brexit, sending the value of the pound falling as worries about a chaotic U.K. exit from the EU soared. With British newspapers declaring that May had been humiliatedŽ by EU leaders, the prime minister used a televised statement from 10 Downing St. to insist she was prepared to take Britain out of the bloc without a deal if it did not treat the country with more respect. Declaring that we are at an impasse,Ž May said the EU must lay out what the real issues are and what their alternative is.Ž Throughout this process, I have treated the EU with nothing but respect,Ž she said. The U.K. expects the same. A good relationship at the end of this process depends on it.Ž The pound fell 1.5 percent to $1.3066 on Mays comments, which seemed to make the prospect of an economically disruptive no dealŽ Brexit more likely. Mays strong words belied her weak position: She is a prime minister without a parliamentary majority, caught between the EU and a pro-Brexit wing of her Conservative Party that threatens to oust her if she makes a compromise too far. Mays combative remarks were calibrated to appease euroskeptic Conservatives ahead of whats likely to be a bruising annual party conference at the end of the month. Mays statement followed a fraught EU summit in Salzburg, Austria, which dashed hopes of a breakthrough in stalled divorce talks with only six months to go until Britain leaves the bloc on March 29. European Council President Donald Tusk said at the meeting that parts of the U.K.s plan simply will not work.Ž French President Emmanuel Macron called pro-Brexit U.K. politicians liarsŽ who had misled the country about the costs of leaving the 28-nation bloc. The judgment of British newspapers was brutal. The broadly pro-EU Guardian said May had been humiliated.Ž The conservative Times of London said: Humiliation for May as EU rejects Brexit plan.Ž The Brexit-supporting tabloid Sun branded bloc leaders EU dirty rats,Ž accusing Euro mobstersŽ Tusk and Macron of ambushingŽ May. UK Brexit Secretary Dominic Raab said the bloc had yanked up the handbrakeŽ on the negotiations.UK leader May hits back on Brexit plan; pound falls AP PHOTOBritish Prime Minister Theresa May makes a statement on Brexit negotiations with the European Union, at 10 Downing Street, in London, Friday. By RODNEY MUHUMUZAASSOCIATED PRESSKAMPALA, Uganda „ Hundreds of solemn people watched Friday as body after body was pulled from a capsized ferry that Tanzanian authorities said was badly overcrowded and upended in the “nal stretch before reaching shore. The death toll was above 130 but horri“ed witnesses feared that would rise as a second day of searching neared an end. This is a great disaster for our nation,Ž President John Magufuli said. He announced four days of national mourning and urged calm in the East African country with a history of deadly maritime disasters. And he ordered arrests of all responsible as a criminal investigation began. In a televised address, the president said the ferry captain already had been detained after leaving the steering to someone who wasnt properly trained, The Citizen newspaper reported. The MV Nyereres capacity was 101 people but the ferry had been overloaded when it capsized Thursday afternoon, the governments Chief Secretary John Kijazi told reporters. At least 40 people had been rescued, he said, but the number on Friday barely rose. Dozens of security forces and volunteers wearing gloves and face masks had resumed work at daybreak after suspending efforts overnight, hauling bodies into wooden boats. More than 200 people are feared dead,Ž based on accounts from “shermen and other witnesses, because passengers had been returning from a busy market day, Tanzania Red Cross spokeswoman Godfrida Jola told The Associated Press. But no one knowsŽ just how many people were on board. It was obvious that more bodies were trapped in the overturned ferry, the president said, according to The Citizen report. He said even the cargo far exceeded the 25 tons allowed. Tanzanian ferries often carry hundreds of passengers and are overcrowded, and shifts in weight as people move to disembark can become deadly. Images from the scene showed the ferrys exposed underside not far from shore.Tanzania leader orders arrests as ferry death toll over 130 MORE HEADLINE NEWS FROM AROUND THE WORLDTaiwan police arrest US 3-D gun man accused of sex with minorTAIPEI, Taiwan (AP) „ Authorities in Taiwan arrested the owner of a Texas company that sells plans to make untraceable 3-D printed guns who is wanted in the U.S. over an accusation that he had sex with an underage girl and paid her $500 afterward, of“cial media reported. The Central News Agency said Taiwanese police found and arrested Cody Wilson in a hotel in Taipei on Friday evening. The Taiwanese news agency said the islands immigration department would make arrangements for Wilson to return to the U.S. as soon as possible. Police in Austin, Texas, had earlier reported that Wilsons last known location was Taipei.Germans angry over spy chiefs promotion after commentsBERLIN (AP) „ A spat over Germanys domestic intelligence chief ”ared up again Friday, after a center-left party in Chancellor Angela Merkels government said it wanted to nix a deal that saw the spy promoted out of of“ce. Social Democrats leader Andrea Nahles said she wrote to other members of the coalition government to revisit Tuesdays agreement, which she said met with widespread bewildermentŽ among Germans. We didnt create con“dence, we lost con“dence,Ž she said of the deal that followed days of back-andforth between those who supported the head of the BfV intelligence agency, Hans-Georg Maassen, and those who wanted him “red for appearing to downplay anti-migrant violence.Israel, Russia to improve Syria hotline after plane downedJERUSALEM (AP) „ An Israeli military of“cial says its decon”iction lineŽ with Russia for their air forces in Syria will be improved after a Russian plane was hit by Syrian forces responding to an Israeli raid. He spoke anonymously according to protocol Friday after an Israeli delegation returned from Moscow where they briefed of“cials on the incident that killed 15 Russians. Israel says its jets struck a Syrian facility Monday that provided weapons for Irans proxy Hezbollah, noting it alerted Russia ahead of time as per decon”ictionŽ agreements Russia has charged the warning came less than a minute before the strike, leaving its aircraft in the line of “re.

PAGE 19

The Sun | Saturday, September 22, 2018 www.yoursun.com E/N/C Page 3NATIONAL NEWS/STOCKSABSmCpGrA m 65.21 -1.15 +39.8AMGYackFocN d 22.68 +.35 +15.2 YacktmanI d 24.55 +.37 +15.2AberdeenIntlSmCpA m 31.38 +.34 +5.5AkreFocRetail m 37.82 +.09 +26.8AlgerSmCpGrB m 8.22 -.27 +36.0AlpineDynDivInstl 4.16 +.07 +11.1AmanaMutGrInv b 40.62 +.06 +24.8 MutIncInv b 53.96 +.55 +14.3American CenturyCptlValInv 9.30 +.15 +11.2 HYMuniInv 9.58 -.04 +3.1 HeritageInv 25.19 -.13 +20.0 IntTrmTxFrBdInv 11.08 -.03 -.3 UltraInv 51.81 +.13 +27.7American FundsAMCpA m 34.99 +.22 +21.6 AmrcnBalA m 28.07 +.24 +9.9 AmrcnHiIncA m 10.26 -.01 +4.0 AmrcnMutA m 43.16 +.45 +13.5 BdfAmrcA m 12.46 -.04 -1.9 CptWldGrIncA m 51.41 +.92 +7.4 CptlIncBldrA m 60.69 +.71 +1.7 EuroPacGrA m 53.44 +1.07 +1.3 FdmtlInvsA m 65.71 +1.04 +15.4 GlbBalA m 32.10 +.30 +2.6 GrfAmrcA m 56.38 +.33 +22.3 IncAmrcA m 23.37 +.24 +6.0 InvCAmrcA m 42.14 +.51 +14.3 NewWldA m 64.45 +1.22 +1.1 NwPrspctvA m 46.97 +.53 +13.8 SmCpWldA m 60.36 +.15 +14.5 TheNewEcoA m 49.23 +.38 +16.9 WAMtInvsA m 47.30 +.61 +16.4BairdAggrgateBdInstl 10.48 -.03 -1.4 CorPlusBdInstl 10.83 -.03 -1.1BaronAsstRetail b 81.48 -.95 +24.6 GrRetail b 80.84 -1.47 +28.1 PtnrsRetail b 58.70 -1.13 +20.7BerkshireFoc d 29.13 -.98 +46.9BlackRockAlCpEngyRsInvA m 11.84 +.24 +14.3 EqDivInstl 24.28 +.37 +14.3 GlbAllcIncInstl 19.80 +.17 +3.1 GlbAllcIncInvA m 19.68 +.18 +2.9 HYBdSvc b 7.68 +.01 +3.4 StrIncOpIns 9.72 ... +.8 TactOppsInvA m 15.28 +.25 +10.3BruceBruce 540.77 -.99 +5.9CGMFoc 48.82 +1.70 -4.2ClipperClipper 124.70 +1.38 +15.4ColumbiaLgCpValA m 14.93 +.19 +10.6DFAEMktCorEqI 21.06 +.33 -4.2 EmMktsValInstl 29.54 +.53 -.5 FvYrGlbFIIns 10.92 ... +.3 IntlCorEqIns 14.14 +.40 +3.8 IntlSmCoInstl 20.74 +.45 +3.3 IntlSmCpValIns 21.73 +.65 -.5 USCorEq1Instl 25.03 +.12 +19.9 USCorEqIIInstl 23.42 +.13 +18.6 USLgCpValInstl 40.84 +.67 +15.1 USSmCpInstl 39.43 -.13 +18.4 USSmCpValInstl 40.96 +.03 +16.0 USTrgtedValIns 26.57 +.07 +16.0Delaware InvStrategicIncA m 7.94 ... -1.3DeutscheCorEqA m 30.30 +.23 +19.6 CorEqS 30.61 +.21 +19.9 GNMAS 13.21 -.07 -1.3Dodge & CoxBal 110.02 +1.01 +9.9 Inc 13.44 -.01 -.1 IntlStk 44.02 +1.40 -4.1 Stk 217.69 +3.21 +16.8DoubleLineTtlRetBdI 10.35 -.02 ... TtlRetBdN b 10.34 -.02 -.3DreyfusMidCpIdxInvs 40.26 -.10 +17.1 MnBd 11.45 -.04 -.1 NYTxExBd 14.39 -.06 -.7 OppcSmCpInv 39.49 -.10 +19.2 ShrtTrmIncD 10.05 +.01 -.9Eaton VanceDivBldrA m 15.49 +.13 +18.4EdgewoodGrInstl 35.85 -.04 +25.8FMICommonStk 27.84 -.20 +10.5 LgCp 23.20 +.20 +15.7FPACptl 35.06 +.49 +7.0 Crescent d 36.19 +.70 +8.8FederatedHiIncBdA f 7.40 -.01 +1.7 IntlSmMidCoA m 39.23 +.28 +4.4 KaufmannA m 6.78 -.08 +29.2Fidelity500IdxIns 102.80 +.88 +19.4 500IdxInsPrm 102.80 +.88 +19.4 500IndexPrm 102.80 +.88 +19.4 AsstMgr50% 18.68 +.06 +6.4 BCGrowth 100.58 -.27 +27.7 Balanced 25.35 +.11 +12.2 Canada 54.29 +.84 +2.1 Cap&Inc 10.11 +.02 +4.8 Contrafund 14.01 -.02 +24.3 ContrafundK 14.01 -.02 +24.4 DivGro 30.02 +.43 +16.2 EmMkts 29.75 +.48 -3.0 EmergMketsOpps 19.21 +.48 -5.7 EmergingAsia 41.11 +.44 -1.1 ExMktIdxPr 69.14 -.42 +19.4 Fidelity 48.10 +.24 +20.2 FocusedStock 27.55 -.14 +31.4 FourinOneIdx 47.03 +.48 +12.1 Frdm 2020 16.54 +.11 +6.1 Frdm 2025 14.46 +.11 +6.9 Frdm 2030 18.20 +.17 +8.4 GNMA 11.05 -.04 -1.3 GroCo 19.87 -.17 +28.0 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesBond prices rose. The yield on the 10-year Treasury note slipped to 3.06 percent Friday from 3.07 percent on Thursday. NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.75 4.25 1.88 1.63 1.13 PRIME RATE FED FUNDS 3-month T-bill 2.17 2.16 +0.01 1.03 6-month T-bill 2.37 2.37 ... 1.18 52-wk T-bill 2.56 2.57 -0.01 1.30 2-year T-note 2.80 2.79 +0.01 1.44 5-year T-note 2.96 2.96 ... 1.88 7-year T-note 3.02 3.03 -0.01 2.11 10-year T-note 3.06 3.07 -0.01 2.28 30-year T-bond 3.20 3.21 -0.01 2.80 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.14 2.15 -0.01 1.59 Barclays USAggregate 3.48 3.49 -0.01 2.54 Barclays US Corp 4.09 4.10 -0.01 3.17 Barclays US High Yield 6.25 6.24 +0.01 5.48 Moodys AAA Corp Idx 3.99 4.04 -0.05 3.67 10-Yr. TIPS .91 .91 ... .44Commodities Crude oil futures climbed and other energy prices edged higher. Copper futures jumped more than 4 percent while gold prices fell.Crude Oil (bbl) 70.78 70.32 +0.65 +17.2 Ethanol (gal) 1.25 1.26 -0.87 -5.9 Heating Oil (gal) 2.23 2.23 -0.09 +7.3 Natural Gas (mm btu) 2.98 2.98 +0.03 +0.8 Unleaded Gas (gal) 2.02 2.01 +0.12 +12.1 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1196.20 1206.20 -0.83 -8.4 Silver (oz) 14.27 14.22 +0.38 -16.4 Platinum (oz) 829.60 834.20 -0.55 -11.2 Copper (lb) 2.84 2.72 +4.24 -13.5 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.13 1.12 +0.55 -8.1 Coffee (lb) 1.00 1.00 +0.15 -20.8 Corn (bu) 3.57 3.53 +1.35 +1.9 Cotton (lb) 0.79 0.79 +0.27 +0.8 Lumber (1,000 bd ft) 340.30 345.00 -1.36 -24.0 Orange Juice (lb) 1.47 1.47 -0.10 +8.3 Soybeans (bu) 8.47 8.50 -0.35 -11.0 Wheat (bu) 5.22 5.24 -0.43 +22.2 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.3078 -.0190 -1.45% 1.3574 Canadian Dollar 1.2922 +.0010 +.08% 1.2344 USD per Euro 1.1747 -.0029 -.25% 1.1934 Japanese Yen 112.52 +.04 +.04% 112.55 Mexican Peso 18.7979 -.0201 -.11% 17.8666 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.5691 -.0055 -.15% 3.5099 Norwegian Krone 8.1490 +.0025 +.03% 7.8162 South African Rand 14.3023 +.0188 +.13% 13.2941 Swedish Krona 8.7893 +.0108 +.12% 7.9797 Swiss Franc .9586 -.0008 -.08% .9717 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3730 +.0013 +.09% 1.2606 Chinese Yuan 6.8542 +.0093 +.14% 6.5950 Hong Kong Dollar 7.8122 -.0303 -.39% 7.8060 Indian Rupee 72.254 +.518 +.72% 64.941 Singapore Dollar 1.3643 -.0005 -.04% 1.3508 South Korean Won 1114.94 -2.88 -.26% 1133.16 Taiwan Dollar 30.63 -.09 -.29% 30.19 ASIA/PACIFICForeign Exchange The British pound fell after talks over Britains exit from the European Union stalled. The dollar strengthened slightly compared to the Japanese yen and the euro.LAST6 MO AGO 1 YR AGO GroCo 21.22 -.18 +27.1 GroCoK 21.23 -.18 +27.2 Independence 41.94 +.20 +20.4 IntlDiscv 44.65 +.87 +1.7 IntlGr 16.58 +.31 +8.0 IntlIdxPremium 42.97 +1.20 +3.9 IntlRlEstt 11.54 +.20 +7.3 IntlVal 10.60 +.38 +2.3 InvmGradeBd 10.88 -.03 -.7 InvmGradeBd 7.66 -.02 -1.2 JapanSmlrCo 18.13 +.61 +6.7 LatinAmerica 20.98 +.88 -18.9 LowPrStk 52.74 +.76 +12.4 LvrgdCoStk 30.87 +.18 +11.1 Magellan 11.29 +.05 +21.7 MegaCapStock 17.21 +.26 +16.5 MidCapValue 25.05 +.15 +8.1 NYMuniInc 12.77 -.05 -.8 NewMillennium 43.85 +.30 +18.1 Nordic 54.74 +1.64 +6.1 OTCPortfolio 12.61 -.14 +27.4 Overseas 51.21 +1.00 +4.9 Puritan 25.06 +.05 +13.3 SCGrth 27.78 -.62 +31.3 TaxFreeBond 11.19 -.04 -.2 TotalBond 10.31 -.02 -.8 TtlMktIdxF 84.61 +.50 +19.4 TtlMktIdxPrm 84.60 +.50 +19.4 USBdIdxInsPrm 11.16 -.03 -1.5 ValDiscv 29.49 +.41 +9.8Fidelity AdvisorLargeCapA m 36.44 +.61 +17.3 LimitedTermBdA m 11.24 -.01 -.5 NewInsI 35.66 ... +21.8 StgInc 12.18 +.02 NAFidelity SelectBiotechnology 23.78 -.04 +9.3 Energy 47.09 +.76 +18.6 Gold 16.21 +.55 -22.5 HealthCare 26.86 -.02 +24.0 HealthCareSvcs 106.29 +1.22 +36.6 Leisure 16.16 +.22 +12.7 Materials 82.88 +1.45 +2.5 MedTech&Devcs 55.78 -.03 +33.7 NaturalGas 25.39 +.32 +10.6 NaturalRes 30.17 +.54 +12.6 Pharmaceuticals 21.52 +.19 +14.5 Semicon 11.29 +.09 +22.2 Wireless 10.78 +.03 +13.4First EagleGlbA m 59.56 +1.00 +4.6First InvestorsGlbA m 8.83 +.13 +11.2 TtlRetA m 20.46 +.14 +7.2FirsthandTechOpps 12.61 -.31 +38.0Franklin TempletonCATxFrIncA1 m 7.22 -.02 -.1 EqIncA m 26.43 +.21 +13.5 FdrTFIncA1 m 11.57 -.03 -.1 FloridaTFIncA1 m 10.39 -.03 +.4 GlbBdAdv 11.33 +.04 -3.1 GlbBdC m 11.41 +.04 -3.7 Gr,IncA m 27.61 +.77 +4.9 GrA m 107.26 +.68 +21.1 GrOppsA m 42.99 -.27 +25.6 IncA1 m 2.34 +.02 +3.5 IncAdv 2.32 +.02 +3.7 IncC m 2.37 +.02 +2.9 RisingDivsA m 66.66 +.93 +17.8 TtlRetA m 9.44 -.02 -1.4 UtlsC m 18.74 -.28 +1.0GERSPUSEq 58.87 +.62 +18.5GabelliAsstAAA m 63.30 +.60 +14.2 EqIncAAA m 23.62 +.27 +9.7 Val25A m 16.59 +.08 +9.9GlenmedeSmCpEqAdv 32.66 -.03 +18.4Goldman SachsShrtDurGovtA m 9.71 ... -.3HarborCptlApprecInstl 81.24 -.01 +25.4 IntlInstl 64.58 +1.32 -1.8Harding LoevnerIntlEqInstl d 23.20 +.48 +6.7HeartlandValPlusInv m 36.74 -.23 +20.7HennessyCrnrstnGrInv b 24.80 -.13 +10.2 GasUtilityInv b 29.57 -.22 -.2HodgesRetail m 49.69 +.03 +13.9INVESCODivIncInv b 24.49 +.08 +4.8 EngyA m 26.01 +.84 +11.4 EngyInv b 25.90 +.84 +11.5 EuropeanGrA m 38.82 +.56 -2.0 GrAllcA m 16.49 +.12 +6.9 QualIncA m 11.43 -.03 -1.7 SmCpEqA m 16.53 -.07 +15.0 TechInv b 52.92 -.20 +24.2IvyAsstStratB m 23.51 +.40 +10.0JPMorganCoreBondR6 11.21 -.02 -1.0 InvCnsrvGrA m 12.80 +.03 +3.7 MCapValL 42.46 +.24 +12.0Janus HendersonBalancedC m 35.11 +.20 +14.5 ContrarianT 21.74 +.21 +18.8 EnterpriseT 134.55 -.40 +22.5 FlexibleBondS b 9.97 -.03 -1.7 GlobalLifeSciT 64.92 +.68 +17.6 GlobalValueT 15.48 +.19 +6.8 High-YieldT 8.25 ... +2.2 MidCapValueL 17.99 +.19 +10.9 MidCapValueT 17.57 +.19 +10.8 OverseasT 32.51 +.83 +3.0 ResearchT 53.50 +.10 +24.1 Short-TermBondT 2.98 ... +.3 SmallCapValueL 24.34 -.06 +11.0 VentureT 89.52 -.76 +24.2John HancockBdI 15.30 -.04 -.8 DiscpValI 23.42 +.52 +15.6 DiscpValMCI 24.35 +.25 +11.3 MltMgLsBlA b 15.52 +.10 +6.4 MltmgrLsGr1 b 16.70 +.14 +8.6Litman GregoryMtrsIntlInstl 17.14 +.42 -.6Lord AbbettShrtDurIncF b 4.16 ... +1.0MFSMAInvsTrustB m 33.90 +.51 +16.7 ValI 42.07 +.75 +10.1MainStayMacKHYCorpBdA m 5.64 -.01 +2.9Mairs & PowerGrInv 131.85 +.40 +17.6Manning & NapierPrBlndCnsrvTrmS 13.77 +.05 +2.9 PrBlndMaxTrmS 22.39 +.22 +13.8Marsico21stCentury 33.15 -.01 +27.2MatthewsAsianGrIncInv 16.33 +.28 -.1MeridianGrLegacy d 47.45 -.23 +23.2Metropolitan WestTtlRetBdI 10.30 -.04 -1.2 TtlRetBdPlan 9.70 -.03 -1.1Midas FundsMidas m .98 +.03 -19.7 MidasMagic m 20.40 +.25 +20.8NeedhamGrRetail b 44.82 -.09 +5.0Neuberger BermanSmCpGrInv 44.45 -.60 +36.0NicholasNicholas 68.13 +.22 +19.4NuveenNYMnBdI 10.69 -.05 ...Oak AssociatesEmergTech 5.97 -.04 +28.3 LiveOakHlthSci 21.43 +.38 +13.0 PinOakEq 71.49 +.52 +17.8 RedOakTechSel 28.76 -.05 +28.0OakmarkEqAndIncInv 32.89 +.36 +7.3 GlbInv 32.98 +.85 +4.3 IntlInv 26.78 +1.27 -4.1 Inv 90.25 +1.36 +14.7 SelInv 46.80 +.93 +3.8Old WestburyLgCpStrats 15.20 +.20 +10.4OppenheimerDevMktsY 40.94 +.77 -1.5 GlbStrIncA m 3.72 +.02 -1.6 IntlGrY 41.93 +.74 +.1PGIM InvestmentsJenUtlA m 14.36 -.15 +3.7 JennisonBldA m 23.27 +.06 +18.8 QMAIntlEqC m 7.28 +.20 -1.6 QMASmCpValZ 21.09 -.01 +12.9 TtlRetBdZ 13.93 -.05 -1.2PIMCOAlAstInstl 11.63 +.12 ... IncA m 11.87 ... +.5 IncI2 11.87 ... +.8 IncInstl 11.87 ... +.9 ShrtTrmIns 9.89 +.01 +2.5 TtlRetIns 9.87 -.01 -2.0PRIMECAP OdysseyAgrsGr 51.81 -.23 +32.2 Gr 43.46 +.20 +30.2 Stk 35.01 +.49 +19.9PaxBalIndvInv b 23.34 +.11 +9.2PioneerA m 31.67 +.28 +18.6PrincipalDiversIntlIns 13.64 +.30 +1.2 SAMgCnsGA m 19.07 +.19 +9.9PutnamGlbUtlsB m 13.64 ... +1.9 IntlGrB m 20.27 +.37 +3.6 SmCpValA m 14.25 +.13 +11.6ReynoldsBlueChipGr b 67.09 -1.08 +26.8RoyceSmCpValSvc m 11.11 -.05 +20.5RydexElectronicsInv 138.14 +.61 +14.8 HCH b 29.36 +.20 +19.9 NASDAQ100Inv 39.93 -.09 +26.5SchwabHC 27.59 +.25 +13.7 SP500Idx 45.76 +.39 +19.4State FarmGr 83.80 +1.26 +13.0Sterling CapitalStrtonSmCpVlIns 90.58 +.21 +12.6T. Rowe PriceBCGr 113.69 +.10 +26.7 Bal 24.99 +.18 +7.9 Comm&TeInv 108.16 -.06 +17.1 CorpInc 9.11 -.03 -2.3 CptlAprc 30.52 +.07 +11.8 EMStk d 40.69 +.76 -4.2 EqIdx500 d 78.91 +.67 +19.2 EqInc 34.84 +.50 +12.2 FinclSvcs 29.95 +.37 +14.6 GNMA 8.90 -.02 -1.0 GlbTech 17.50 +.19 +9.9 GrStk 71.88 +.07 +22.0 HlthSci 82.97 +.13 +21.5 InsLgCpGr 43.79 +.01 +27.8 IntlEqIdx d 14.30 +.38 +3.6 IntlStk d 18.50 +.34 +2.6 IntlValEq d 14.51 +.40 -2.2 MdCpGr 98.75 -.10 +20.0 MdCpVal 32.10 +.37 +12.7 NJTFBd 11.78 -.04 +.8 NewAmericaGr 56.59 ... +27.0 NewAsia d 18.03 +.35 -1.8 NewHorizons 65.63 -.26 +32.8 NewInc 9.12 -.03 -1.4 OverseasStk d 11.27 +.29 +3.1 RlEstt d 28.57 +.02 +4.4 Rtr2020 23.21 +.14 +6.5 Rtr2025 18.19 +.12 +7.3 Rtr2030 26.94 +.21 +8.2 Rtr2035 19.78 +.17 +8.9 Rtr2040 28.49 +.26 +9.5 RtrBal 15.56 +.06 +4.4 SciandTech 50.08 +.37 +18.9 SpectrumGr 25.87 +.28 +12.2 SpectrumInc 12.31 +.02 -.1 SummitMnIncInv 11.61 -.04 +.3 TFShrtInterm 5.50 -.01 -.9 TxEfficientEq d 33.71 -.10 +25.3 Val 38.39 +.37 +9.8TIAA-CREFEqIdxIns 21.84 +.13 +19.3 IntlEqIdxIns 20.13 +.56 +4.0Third AvenueValIns d 50.27 +1.16 +4.5ThompsonBd 11.52 ... +3.2 LgCp 71.86 +1.04 +15.6ThornburgInvmIncBldrA m 22.00 +.36 +7.2ThriventIncA m 8.84 -.01 -1.0TocquevilleGold m 30.09 +.84 -19.5TouchstoneLargeCpFocA m 47.23 +.53 +20.2TransamericaAsAlGrC m 15.21 +.18 +7.8 AsAlModC m 12.14 +.08 +3.0U.S. Global InvestorGlbRes b 5.43 +.10 -3.3 GoldPrcMtls b 6.77 +.35 -14.0USAACrnrstnMod 14.96 +.10 +3.8 GrInc 27.10 +.42 +16.9 GvtSec 9.46 -.02 -1.5 HiInc d 8.04 +.02 +3.4 PrcMtlsMnral 10.81 +.46 -18.1 SciTech 30.21 -.18 +19.2 TELngTrm 13.03 -.04 +.7 TrgtRet2040 14.63 +.17 +7.8 TrgtRet2050 14.86 +.18 +8.3 WldGr 33.60 +.67 +9.2Value LinePremGr b 38.48 -.13 +23.4Vanguard500IdxAdmrl 271.68 +2.32 +19.4 500IdxInv 271.62 +2.31 +19.3 BalIdxAdmrl 36.41 +.09 +10.8 CAITTxExAdm 11.52 -.03 -.2 CnvrtSecInv 13.98 -.09 +7.2 CptlOppAdmrl 175.89 +1.17 +23.2 CptlOppInv 76.11 +.50 +23.1 DevMIdxAdmrl 14.07 +.37 +4.1 DevMIdxIns 14.09 +.37 +4.1 DivGrInv 28.95 +.42 +17.7 EMStkIdxInAdm 34.74 +.78 -4.6 EqIncAdmrl 80.93 +.65 +12.4 ExplorerAdmrl 106.92 -1.37 +30.9 ExtMktIdxAdmrl 93.98 -.57 +19.4 ExtMktIdxIns 93.98 -.57 +19.4 FAWexUSIIns 103.83 +2.72 +2.4 FAWexUSIdxInv 20.79 +.55 +2.3 GNMAAdmrl 10.13 -.04 -1.0 GlbEqInv 32.80 +.36 +11.3 GrIdxAdmrl 82.52 +.06 +22.7 GrIdxIns 82.53 +.07 +22.7 GrandIncInv 52.28 +.30 +19.8 HCAdmrl 95.30 +.90 +14.9 HYCorpAdmrl 5.77 -.01 +1.8 HYTEAdmrl 11.11 -.05 +1.2 InTrBdIdxAdmrl 10.88 -.03 -2.3 InTrInGdAdm 9.36 -.03 -1.5 InTrTEAdmrl 13.77 -.04 -.5 InPrtScAdmrl 24.92 -.25 -.7 InsIdxIns 266.82 +.92 +18.8 InsIdxInsPlus 266.84 +.92 +18.8 InsTrgRt2020Ins 23.15 +.15 +6.6 InsTtlSMIInPls 65.43 +.39 +19.5 IntlGrAdmrl 98.97 +1.70 +7.5 IntlValInv 39.00 +.89 +3.0 LTInGrdAdm 9.67 -.06 -2.8 LTTEAdmrl 11.27 -.05 +.1 LfStrGrInv 34.81 +.38 +9.7 LfStrModGrInv 27.71 +.21 +7.2 LgCpIdxInv 54.46 +.43 +19.2 LtdTrmTEAdmrl 10.80 -.02 -.1 MCpGrIdxInv 56.09 -.38 +19.2 MdCpIdxAdmrl 206.20 +.23 +16.0 MdCpIdxIns 45.55 +.05 +16.0 MdCpIdxInsPlus 224.65 +.24 +16.0 MorganGrAdmrl 105.83 -.04 +24.6 MorganGrInv 34.11 -.01 +24.5 PrmCpAdmrl 153.13 +1.15 +25.0 PrmCpCorInv 30.09 +.43 +21.1 RlEstIdxAdmrl 115.67 -2.13 +1.7 SCpGrIdxAdm 65.79 -.96 +25.5 SCpValIdxAdm 61.03 +.06 +15.7 SCpValIdxI 34.12 +.04 +15.7 STBdIdxAdmrl 10.21 -.01 -.6 STInvmGrdAdmrl 10.44 -.01 +.1 STTEAdmrl 15.69 -.02 +.6 SeledValInv 30.59 +.53 +5.1 SmCpIdxAdmrl 78.70 -.49 +20.1 SmCpIdxIns 78.70 -.49 +20.1 StarInv 27.77 +.17 +9.0 StrEqInv 37.35 -.32 +18.7 TrgtRtr2015Inv 15.64 +.08 +5.1 TrgtRtr2020Inv 32.24 +.22 +6.5 TrgtRtr2025Inv 19.10 +.16 +7.6 TrgtRtr2030Inv 34.89 +.32 +8.5 TrgtRtr2035Inv 21.56 +.22 +9.5 TrgtRtr2040Inv 37.46 +.43 +10.5 TrgtRtr2045Inv 23.62 +.29 +11.0 TrgtRtr2050Inv 38.01 +.46 +11.0 TrgtRtrIncInv 13.54 -.03 +3.0 TtBMIdxAdmrl 10.35 -.03 -1.5 TtBMIdxIns 10.35 -.03 -1.5 TtBMIdxInsPlus 10.35 -.03 -1.5 TtInBIdxAdmrl 21.81 -.01 +2.4 TtInBIdxIns 32.73 -.01 +2.4 TtInBIdxInv 10.91 ... +2.3 TtInSIdxAdmrl 29.41 +.74 +2.3 TtInSIdxIns 117.60 +2.97 +2.3 TtInSIdxInsPlus 117.62 +2.97 +2.3 TtInSIdxInv 17.58 +.45 +2.3 TtlSMIdxAdmrl 73.59 +.44 +19.5 TtlSMIdxIns 73.60 +.44 +19.4 TtlSMIdxInv 73.55 +.44 +19.3 ValIdxAdmrl 44.18 +.64 +16.4 WlngtnAdmrl 74.36 +.34 +9.2 WlngtnInv 43.06 +.20 +9.2 WlslyIncAdmrl 64.39 -.20 +3.4 WlslyIncInv 26.58 -.08 +3.3 WndsrAdmrl 82.13 +1.34 +12.1 WndsrIIAdmrl 71.62 +1.17 +15.2 WndsrIIInv 40.36 +.66 +15.1VictorySpecValA m 28.63 +.04 +16.2WasatchGlbValInv d 9.32 +.17 +9.8Wells FargoTarget2010Adm 10.97 +.02 +2.6Western AssetCorPlusBdI 11.20 -.01 -2.4 WAMngdMuniA 15.84 -.05 +.3Wintergreen FundInv m 12.82 +.18 -.9 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 JILL COLVIN and ERIC TUCKERASSOCIATED PRESSWASHINGTON „ President Donald Trump on Friday delayed his own order to declassify and release documents from the FBIs Russia investigation, saying the Justice Department and U.S. allies have raised security concerns about their disclosure. The announcement, in a pair of tweets, represented a highly unusual walkback for a president who has pressed for the release of classi“ed information that he believes will expose really bad thingsŽ at the FBI and discredit special counsel Robert Muellers investigation into possible coordination between Russia and the Trump campaign. The order threatened to fuel further tension between Trump and a law enforcement community he routinely maligns as biased against him and determined to undermine his presidency. The president on Monday had called for the declassi“cation of highly sensitive records from the Russia probe, including a portion of a secret warrant application to monitor the communications of Carter Page, a Trump campaign adviser whom the FBI suspected of being a Russian agent. The Justice Department said it had begun complying with the order, though of“cials had previously strenuously objected to the release of classi“ed information they said could jeopardize the investigation and compromise secret sources. On Friday, Trump said that instead of moving forward immediately, the departments inspector general had been asked to review these documents on an expedited basis.Ž He tweeted that he believes the of“ce, which is already reviewing FBI actions in the early stages of the Russia probe, will move quickly. The president also noted: In the end I can always declassify if it proves necessary. Speed is very important to me „ and everyone!Ž Trump added. Trump signaled a slowdown in an interview with Fox News on Thursday, when he said that several close allies had called to raise concerns about his decision to order the release of unredacted documents, which also include text messages of several FBI and Justice Department of“cials „ including former FBI Director James Comey and ex-Deputy Director Andrew McCabe, both “red by the president „ whom the president has for months personally attacked. And we do have to respect their wishes,Ž he said in the interview. But itll come out.Ž On Friday, he said, Justice Department of“cials had warned him that the declassi“cation of documents may have a perceived negative impact on the Russia probe.Ž The White House did not immediately respond to questions about why the president was suddenly concerned about actions that may have a perceived negative impact on the Russia probe.Ž Trump and his allies have spent months now trying to discredit the Russia probe and undermine its future “ndings. Mondays order to declassify documents wasnt the “rst time that Trump had sought to publicize classi“ed FBI records. He made a similar move in February when the White House, over the objections of the FBI, cleared the way for the Republican-led House intelligence committee to release a partisan memo summarizing details from the Page warrant. Democrats later countered with their own memo.Trump delays Russia probe documents; allies voiced concerns By ALEX VEIGAAP BUSINESS WRITERWall Street capped a milestone-setting week Friday with a mixed “nish for the major U.S. stock indexes and the second all-time high in two days for the Dow Jones Industrial Average. An afternoon sell-off erased modest gains for the S&P 500 that had the benchmark index on track to eke out its own record high for much of the day. Losses for technology companies and retailers, two of the markets hottest sectors this year, offset gains in energy and industrial stocks. When you have a big up week like weve had, were at all-time highs, for people to take a little bit of risk off the table going into the weekend isnt a big surprise,Ž said Randy Frederick, vice president of trading and derivatives at Charles Schwab. The S&P 500 index dropped 1.08 points, or 0.04 percent, to 2,929.67, just under its latest all-time high set a day earlier. The Dow gained 86.52 points, or 0.3 percent, to 26,743.50, thanks largely to gains in Boeing and McDonalds. The Nasdaq composite lost 41.28 points, or 0.5 percent, to 7,986.96. The Russell 2000 index of smaller companies gave up 7.87 points, or 0.5 percent, to 1,712.32. The Dow and S&P 500 each ended the week with their 10th weekly gain in the past 12 weeks.Dow hits another all-time high on mixed day for stocks MORE HEADLINE NEWS FROM AROUND THE NATIONArmy misses 2018 recruiting goalWASHINGTON (AP) „ For the “rst time since 2005, the U.S. Army missed its recruiting goal this year, falling short by about 6,500 soldiers, despite pouring an extra $200 million into bonuses and approving some additional waivers for bad conduct or health issues. Army leaders said they signed up about 70,000 new active duty recruits in the “scal year that ends Sept. 30 „ well below the 76,500 they needed. The Army National Guard and Army Reserves also fell far short of their goals, by more than 12,000 and 5,000 respectively. The Navy, Air Force and Marine Corps, meanwhile, all met their recruiting goals for 2018. The Armys shortfall, said Maj. Gen. Joe Calloway, was fueled by the strong American economy and increased competition from private sector employers who can pay more. But the failure has triggered an overhaul in Army recruiting, including an increase in recruiters, expanded marketing and a new effort to reach out to young, potential recruits through popular online gaming.Hotplates, heaters to be given to residents after gas disasterLAWRENCE, Mass. (AP) „ Hotplates and space heaters will be distributed to thousands of Massachusetts residents who were left without natural gas following a series of gas explosions and “res, of“cials announced Friday. The parent company of Columbia Gas, meanwhile, set a Nov. 19 deadline by which it expects to restore gas to all of the roughly 8,600 affected customers, with crews working to replace 48 miles of natural gas pipeline. The Sept. 13 disaster killed one person, injured about 25 others and damaged or destroyed dozens of homes and businesses in three communities. While most residents of Lawrence, Andover and North Andover who were forced to ”ee their homes have been allowed to return, thousands remain without natural gas service needed for cooking, hot water, and to heat their homes as fall arrives and temperatures begin to drop.Judge denies bid to block courthouse immigration arrestsBOSTON (AP) „ A judge on Massachusetts highest court denied a bid to block federal immigration agents from making arrests at state courthouses, though she expressed concern that the practice may be scaring off some witnesses and others needed in court. Justice Elspeth Cypher of the Supreme Judicial Court said in her ruling this week that she agrees that the administration of justiceŽ suffers when people who have business in court dont show up because theyre afraid of being arrested by U.S. Immigration and Customs Enforcement. But Cypher said she could not order the unprecedentedŽ relief sought by civil rights and indigent defense groups because, among other things, she heard only one side of the argument and the groups lawyers have refused to identify immigrants cited in the petition who say theyre too scared to appear in court. The petition “led in March sought to prevent agents from arresting people in state courthouses for civil immigration violations. It was thought to be the countrys “rst challenge of its kind to the practice, which has roiled immigration lawyers, advocates and some judges.

PAGE 20

Page 4 E/N/C www.yoursun.com The Sun | Saturday, September 22, 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. 5.99 3.72 Groupon ... ... 3.90 -.10 -23.5 37 .43 20.59 GuangRy .63e ... 22.55 +1.49 -32.5 44.24 25.70 H&E Eqp 1.10 12 37 .00 +1.92 -9.0 29.64 21.48 HCP Inc 1.48 15 26.39 +.09 +1.2 25.78 19.31 HP Inc .56f 9 25.83 +.79 +22.9 55.89 42.46 HSBC 1.50e ... 44.92 +1.37 -13.0 44.37 25.41 HainCels lf ... ... 26.26 -1.43 -38.1 57 .86 35.75 Hallibrtn .72 cc 40.71 +2.08 -16.7 25.36 16.38 Hanesbds s .60 10 18.70 +1.01 -10.6 131.44 94.67 HanoverIns 2.16 64 118.21 +2.82 +9.4 56.50 39.34 HarleyD 1.48 15 45.35 +1.45 -10.9 5.65 2.80 Harmonic ... dd 5.40 +.08 +28.6 170.54 126.97 HarrisCorp 2.74f 29 164.28 -.44 +16.0 30.05 15.55 Harsco .20m 73 28.55 -1.00 +53.1 59.20 48.79 HartfdFn 1.20f 17 50.92 +1.08 -9.5 38.72 31.72 HawaiiEl 1.24 24 35.30 -.11 -2.4 56.20 35.04 HlthCSvc .78f ... 43.63 +1.05 -17 .2 5.42 2.59 HeclaM .01e dd 2.98 +.15 -24.9 24.16 16.60 Hersha rs 1.12 30 22.87 -.24 +31.4 115.82 89.10 Hershey 2.89f 23 103.90 -2.07 -8.5 27 .27 13.40 HertzGl ... ... 18.23 -.50 -17 .5 71.14 40.26 Hess 1.00 dd 70.51 +4.50 +48.5 19.48 12.82 HP Ent n .45e 14 17 .02 +.44 +18.5 28.32 20.01 HilltopH .28 11 21.06 +.66 -16.9 13.95 5.70 HimaxTch .10e 41 5.97 -.17 -42.7 83.28 32.46 HollyFront 1.32 16 66.88 -3.51 +30.6 215.43 157 .16 HomeDp 4.12 28 212.39 +3.32 +12.1 37 .29 28.00 Honda .84e ... 30.87 +1.97 -9.4 166.89 137 .18 HonwllIntl 2.98 78 167 .34 +2.23 +9.1 42.29 29.75 Hormel s .75 22 40.01 -1.89 +9.9 31.27 23.83 HospPT 2.12 11 28.83 -.17 -3.4 22.47 17 .93 HostHotls 1.00a 52 21.12 -.45 +6.4 31.03 23.64 HuanPwr 2.45e ... 26.27 +.64 +5.1 149.03 100.55 Hubbell 3.08 24 136.74 +2.34 +1.0 339.88 231.90 Humana 2.00 28 337 .76 +.52 +36.2 16.60 12.77 HuntBncsh .56f 17 15.95 +.29 +9.5 276.69 201.91 HuntgtnIng 2.88 24 255.71 +2.81 +8.5 6.73 3.57 IAMGld g 1.52f dd 3.90 +.27 -33.1 11.26 7 .61 ICICI Bk .16e ... 8.76 -.50 -10.0 256.22 146.09 IdexxLab s ... 72 241.13 -6.81 +54.2 20.58 12.56 ING .14e ... 13.67 +.81 -25.9 46.23 15.30 IQIYI n ... ... 26.25 -2.31 +68.8 13.11 11.25 iShGold ... q 11.49 +.03 -8.2 47 .85 30.65 iShBrazil .67e q 33.76 +2.54 -16.5 47 .13 39.42 iShEMU .86e q 41.98 +1.23 -3.2 16.64 13.11 iShSilver ... q 13.44 +.21 -15.9 102.54 91.67 iShSelDiv 3.03e q 102.23 +.04 +3.7 54.00 39.82 iShChinaLC .87e q 43.12 +1.89 -6.6 52.08 40.63 iShEMkts .59e q 43.23 +1.27 -8.3 121.85 113.72 iShiBoxIG 3.87 q 114.71 -.39 -5.6 128.59 116.09 iSh20 yrT 3.05 q 117 .10 -1.45 -7 .7 75.27 65.15 iS Eafe 1.66e q 68.63 +1.87 -2.4 88.76 84.07 iShiBxHYB 5.09 q 86.24 -.09 -1.2 122.53 100.22 iShNsdBio s ... q 118.55 +.78 +11.0 173.39 142.50 iShR2K 1.77e q 170.40 -.98 +11.8 94.20 82.16 iShCorHiDv 2.90e q 92.46 +1.22 +2.6 38.94 36.52 iShUSPfd 2.13a q 37 .15 -.19 -2.4 83.62 71.27 iShREst 2.76e q 81.91 -.32 +1.1 70.84 61.46 iShCorEafe 1.56e q 64.75 +1.70 -2.0 101.49 79.59 Idacorp 2.36 24 99.20 -.85 +8.6 179.07 134.45 ITW 4.00f 27 148.44 +3.55 -11.0 27 .10 20.35 IndBkMI .60 19 24.20 -.20 +8.3 2.15 .32 IndiaGCap ... dd 2.90 +1.87 +190.0 10.65 7 .08 Infosys s ... 18 9.93 -.39 ... 104.25 79.63 IngerRd 2.12f 24 104.03 +.63 +16.6 146.28 95.01 Ingredion 2.50f 14 104.15 +.15 -25.5 57 .60 36.66 Intel 1.20 17 46.66 +1.12 +1.1 124.40 51.05 InterceptP ... dd 114.17 -6.30 +95.4 171.13 137 .45 IBM 6.28f 11 151.35 +3.02 -1.3 31.00 18.25 IntlGmeT n .80 ... 19.50 -.70 -26.4 66.94 50.00 IntPap 1.90 18 54.12 +.88 -6.6 3.50 1.29 Intersectns ... dd 1.75 +.05 -22.6 572.96 337 .80 IntSurg s ... 81 556.77 -11.59 +52.6 38.43 23.25 Invesco 1.16 10 24.31 +.56 -33.5 65.51 39.07 IonisPhm ... cc 49.14 +3.14 -2.3 41.52 30.78 IronMtn 2.20 31 35.91 +.26 -4.8 64.71 55.18 iShJapan rs ... q 60.04 +1.92 +0.2 62.70 49.20 iShCorEM .95e q 52.13 +1.40 -8.4 16.98 9.85 ItauUnibH .58e ... 10.87 +.75 -16.3J-K-L 50.68 25.27 JD.com ... 14 26.49 -.62 -36.0 119.33 91.85 JPMorgCh 2.24f 16 117 .85 +4.35 +10.2 77 .91 55.21 JacobsEng .60 27 77 .61 +1.83 +17 .7 3.55 1.95 JkksPac ... dd 2.90 +.35 +23.4 148.32 118.62 JohnJn 3.60f 20 142.88 +3.39 +2.3 42.60 32.89 JohnContl n 1.04 25 36.96 -.78 -3.0 29.95 23.61 JnprNtwk .72 16 29.77 +1.90 +4.5 25.10 18.74 KKR 1.31e 11 24.68 ... +17 .2 123.96 96.12 KLA Tnc 3.00f 14 104.52 +.05 -0.5 120.34 99.47 KC Southn 1.44f 21 117 .11 -.13 +11.3 74.98 56.40 Kellogg 2.24f 18 73.17 -1.67 +7 .6 8.07 2.78 KeryxBio ... dd 3.15 +.18 -32.3 22.40 17 .40 Keycorp .48f 14 20.78 +.84 +3.0 70.40 39.54 Keysight ... 51 64.63 -1.17 +55.4 123.77 97 .10 KimbClk 4.00 23 116.72 +.27 -3.3 19.85 14.69 KindMorg .80 23 18.06 ... -0.1 4.78 2.67 Kinross g ... 23 2.95 +.06 -31.7 23.86 11.52 KirklLak n .09e ... 18.58 +.14 +21.0 82.48 54.11 KraftHnz n 2.50 16 57 .12 -1.85 -26.5 14.87 8.90 KratosDef ... dd 14.09 -.01 +33.1 32.74 19.69 Kroger s .56f 11 29.95 +2.15 +9.1 28.71 19.34 Kulicke .48 54 25.31 +.11 +4.0 63.10 25.89 L Brands 2.40 10 30.37 +1.40 -49.6 218.71 180.24 L-3 Tch 3.20 21 211.46 -4.71 +6.9 49.59 34.46 LTC Prp 2.28f 13 44.38 -.75 +1.9 73.19 45.02 LambWst n .77 25 67 .00 -1.01 +18.7 128.70 94.80 Landstar .66f 27 121.25 -3.35 +16.5 13.40 7 .41 LaredoPet ... 4 8.80 +.63 -17 .1 36.13 24.10 LaSalleH .90m 55 34.47 +.21 +22.8 51.99 39.57 LeggPlat 1.52 21 45.65 -.37 -4.4 72.17 48.71 LennarA .16 13 50.13 -2.40 -20.7 6.82 5.62 LbtyASE .72e q 6.82 +.10 +8.3 45.40 37 .77 LibtProp 1.60 15 43.16 -.31 +0.3 101.34 81.48 LincElec 1.56 27 97 .63 +2.31 +6.6 363.00 291.52 LockhdM 8.00 41 337 .66 +1.86 +5.2 116.86 75.36 Lowes 1.92f 24 116.84 +2.95 +25.7M-N-0 197 .37 150.15 M&T Bk 4.00f 18 173.00 +1.78 +1.2 11.62 6.04 MBIA ... dd 11.24 +.61 +53.6 35.18 26.45 MDC 1.20 11 30.94 -1.40 -2.9 29.62 24.29 MDU Res .79 22 26.29 -.80 -2.2 38.41 26.31 MGM Rsts .48 8 28.49 +.81 -14.7 10.97 9.25 MVC Cap .60 25q 9.75 +.40 -7 .7 75.09 36.20 Macquarie 5.24e 9 46.68 +.13 -27 .3 41.99 17 .41 Macys 1.51 11 35.69 -.58 +41.7 67 .47 50.78 Magna g s 1.32f 9 55.99 +1.83 -1.2 22.16 17 .44 Manulife g .88 ... 18.54 +.84 -11.1 22.74 11.87 MarathnO .20 dd 21.86 +.98 +29.1 85.34 52.93 MarathPt s 1.84 12 83.37 -.97 +26.4 149.21 105.07 MAR 1.64f 29 130.90 +.47 -3.6 17 .30 10.99 MartinMid 2.00 17 11.05 -.15 -21.1 25.18 17 .49 MarvellTch .24 25 18.85 -.12 -12.2 221.92 137 .75 MasterCrd 1.00 51 221.90 +3.94 +46.6 74.94 45.80 MaximIntg 1.84f 24 59.52 +1.61 +13.8 11.04 6.53 McClatch rs ... dd 8.80 +.05 -1.5 132.83 93.70 McCorm 2.08 19 130.22 -2.07 +27 .8 178.70 146.84 McDnlds 4.64f 25 165.30 +4.46 -4.0 178.86 122.49 McKesson 1.56f 11 134.95 +6.39 -13.5 15.24 11.82 MedProp 1.00 17 14.69 +.03 +6.6 6.15 3.35 MedleyCap .40m 6 3.98 +.06 -23.8 97 .76 76.41 Medtrnic 2.00 52 97 .85 +.84 +21.2 70.94 52.83 Merck 1.92 27 71.10 +1.12 +26.4 60.19 41.41 MercGn 2.50 45 50.54 -1.33 -5.4 72.25 47 .30 Meredith 2.18 13 53.55 +1.15 -18.9 29.54 17 .28 Meritor ... 6 20.92 +.13 -10.8 55.91 43.09 MetLife 1.68 11 48.79 +2.26 -3.5 104.20 78.33 Microchp 1.46f 84 82.75 -.85 -5.8 64.66 34.09 MicronT ... 4 44.74 +.44 +8.8 113.80 72.92 Microsoft 1.84f 54 114.26 +.89 +33.6 2.90 .89 Microvisn ... dd 1.16 +.08 -28.8 138.89 98.06 Middleby ... 24 128.81 +2.60 -4.5 48.59 33.96 MdsxWatr .90 30 49.00 +.89 +22.8 14.17 10.93 MHowHiInc 1.39 q 12.75 -.05 +2.2 18.25 3.01 MiMedx ... 28 6.33 +1.33 -49.8 8.11 5.49 MitsuUF J ... ... 6.41 +.35 -11.8 12.80 7 .25 MobileTele .53e ... 8.48 +.27 -16.8 87 .25 58.75 MolsCoorB 1.64 10 64.78 +1.64 -21.1 46.54 37 .42 Mondelez 1.04f 23 43.94 +.14 +2.7 93.93 71.56 Moog A 1.00 22 84.02 +1.34 -3.3 59.38 46.28 MorgStan 1.20f 11 49.41 +1.22 -5.8 32.71 20.66 Mosaic .10 51 32.33 +1.54 +26.0 129.20 82.86 MotrlaSolu 2.08 24 128.41 +1.65 +42.1 35.98 24.39 MurphO 1.00 cc 32.16 +1.23 +3.6 47 .82 30.69 Mylan NV ... 12 38.99 +1.51 -7 .8 38.68 26.00 NCR Corp ... 26 29.17 +.48 -14.2 125.93 84.59 NXP Semi ... 34 93.73 +.97 -20.0 8.87 5.32 Nabors .24 dd 6.24 +.17 -8.6 59.90 48.31 NatFuGas 1.70f 17 56.24 -.53 +2.4 65.43 51.28 NatGrid 2.89e ... 52.07 -.36 -11.5 81.60 62.71 NtHlthInv 4.00 19 75.46 -2.13 +0.1 140.33 88.80 NatPresto 1.00a 17 124.55 -2.65 +25.2 111.36 21.11 NektarTh ... 12 59.00 -.25 -1.2 97 .38 52.80 Neogen s ... 74 89.40 -7 .10 +45.0 189.00 2.10 Neovas grs ... ... 3.00 +.20 -95.0 5.14 .80 NeptWln g ... 10 4.34 +.52 +83.9 423.21 176.55 Netflix s ... cc 361.19 -3.37 +88.2 7 .85 1.30 NewAgeB n ... ... 6.15 +4.56 +183.4 47 .85 35.55 NJ Rscs s 1.09 17 46.65 -.46 +16.0 19.10 13.76 NewMedia 1.48 28 15.69 +.15 -6.5 108.40 67 .23 NewOriEd .40e 37 75.69 +6.18 -19.5 14.53 10.40 NY CmtyB .68 13 11.00 +.12 -15.5 6.54 5.35 NYMtgTr .80 8 6.31 +.02 +2.3 43.99 20.21 NewellRub .92f 6 21.84 +.14 -29.3 42.04 29.16 NewmtM .56 24 31.56 +1.18 -15.9 17 .29 12.24 NewsC p A .20 dd 12.81 +.37 -21.0 A-B-C 9.60 6.93 ADT Inc n ... ... 9.37 +.85 +19.8 14.11 9.86 AES Corp .52 11 13.96 +.41 +28.9 48.07 40.55 AFLAC s 1.04 15 48.04 +.83 ... 21.94 17 .84 AGNC Inv 2.16 5 18.90 +.01 -6.4 6.80 4.00 AK Steel ... 22 4.74 +.37 -16.3 39.80 30.13 AT&T Inc 2.00 7 33.78 +.18 -13.1 22.03 15.55 AV Homes ... 6 21.45 +.03 +28.8 69.01 51.37 AbbottLab 1.12 29 69.05 +.63 +21.0 125.86 83.19 AbbVie 3.84 17 92.26 -3.42 -4.6 29.69 11.62 AberFitc .80 12 20.41 +.24 +17 .1 41.20 12.77 AcadiaPh ... dd 20.17 +6.29 -33.0 30.35 16.75 AccelrDiag ... dd 22.55 +1.10 -13.9 6.15 3.20 Accuray ... dd 4.10 +.30 -4.7 82.03 57 .29 ActivsBliz .34f 46 80.29 -.98 +26.8 86.42 40.08 Adient n 1.10 ... 44.18 +1.12 -43.9 277 .61 143.95 AdobeSy ... 54 260.88 -13.81 +48.9 95.00 51.94 AdvEnId ... 15 54.07 +.38 -19.9 34.14 9.04 AMD ... cc 31.02 -1.70 +201.8 39.90 30.95 Aecom ... 12 33.03 +.59 -11.1 121.32 41.53 AeroViron ... 50 107 .16 -9.35 +90.8 206.66 149.69 Aetna 2.00 20 204.27 +1.52 +13.2 2.65 .83 AeviGeno ... dd 1.27 +.01 +5.8 75.00 60.42 Agilent .60 83 70.72 +1.87 +5.6 25.30 18.97 Aircastle 1.12 7 21.06 +.42 -10.0 2.91 1.39 AlaskCom ... 12 1.68 +.05 -37 .3 144.99 86.75 Albemarle 1.34f 17 105.42 +4.52 -17 .6 62.35 40.03 Alcoa Cp ... 22 43.79 +1.00 -18.7 146.98 102.10 Alexion lf ... 47 121.99 +3.79 +2.0 211.70 152.85 Alibaba ... 49 164.63 -.11 -4.5 30.25 21.02 AllegTch ... dd 28.66 +1.92 +18.7 181.45 117 .30 AllegiantT 2.80 10 129.05 +6.30 -16.6 227 .54 142.81 Allergan 2.88 12 191.31 +3.09 +17 .0 81.24 66.64 Allete 2.24 23 76.85 +1.04 +3.3 21.90 15.55 AllnceRes 2.08f 5 19.70 +.15 ... 31.23 23.80 AlliBern 2.57e 14 30.50 -.45 +21.8 45.52 36.84 AlliantEg s 1.34 22 43.23 -.60 +1.5 53.13 34.63 AllisonTrn .60 19 53.44 +1.61 +24.1 105.36 88.29 Allstate 1.84 15 101.82 +1.83 -2.8 153.99 74.50 AlnylamP ... dd 94.57 -2.57 -25.6 1273.89 909.70 Alphabet C ... 32 1166.09 -6.44 +11.4 1291.44 924.51 Alphabet A ... 35 1172.12 -5.86 +11.3 10.03 8.65 AlpTotDiv .69 q 8.73 ... -7 .8 11.89 9.01 AlpAlerMLP 1.35e q 10.83 -.07 +0.4 82.45 62.80 Altaba ... cc 67 .93 +.18 -2.7 25.56 14.60 Altice n ... dd 19.16 +.16 +0.4 74.38 53.91 Altria 3.20 20 62.55 +.48 -12.4 2050.50 931.75 Amazon ... cc 1915.01 -55.18 +63.8 66.23 34.33 Ambarella ... cc 38.48 +.48 -34.5 7 .43 4.28 Ambev .05e 8 4.68 +.31 -27 .6 66.11 51.89 Ameren 1.83 23 64.42 -.99 +9.2 6.50 5.25 AFMulti .50 20 5.75 -.13 -5.0 19.91 14.85 AMovilL .17e 24 16.50 -.02 -3.8 59.08 35.64 AmAirlines .40 7 43.60 +3.86 -16.2 78.07 62.71 AEP 2.48 17 71.40 -1.20 -2.9 111.77 86.95 AmExp 1.40 16 110.90 +1.34 +11.7 65.55 49.57 AmIntlGrp 1.28 dd 54.67 +1.42 -8.2 61.66 47 .53 AmStsWtr 1.02 36 59.77 -1.63 +3.2 92.37 76.04 AmWtrWks 1.82 38 88.60 -.64 -3.2 48.37 39.01 Amerigas 3.80 33 40.13 +.24 -13.2 183.90 129.87 Ameriprise 3.60 12 149.99 +2.52 -11.5 106.27 71.90 AmeriBrgn 1.52 11 90.13 +4.29 -1.8 81.65 64.81 Ametek .56f 34 81.53 +.70 +12.5 205.25 163.31 Amgen 5.28 18 205.10 +4.52 +17 .9 97 .56 80.42 Amphenol .92 37 95.36 -1.47 +8.6 157 .65 89.58 Andeavor 2.36 24 154.73 -1.36 +35.3 12.00 7 .08 AnglogldA ... ... 8.81 +.77 -13.5 126.50 87 .32 ABInBev 3.19e 23 92.04 +2.75 -17 .5 12.58 9.95 Annaly 1.20e 12 10.29 +.05 -13.5 22.69 16.31 AnteroRes 1.00 40 19.08 +.47 +0.4 275.07 179.40 Anthem 3.00 17 272.52 +1.74 +21.1 6.20 4.55 Anworth .60 10 4.81 +.05 -11.6 49.59 33.60 Apache 1.00 29 45.96 +.50 +8.9 6.20 5.18 ApolloInv .60 ... 5.50 +.21 -2.8 229.67 149.16 Apple Inc 2.92 25 217 .66 -6.18 +28.6 62.40 37 .39 ApldMatl .80 11 39.63 +.53 -22.5 71.29 22.54 ApldOptoel ... 20 32.72 -1.47 -13.5 39.55 32.37 AquaAm .88f 28 37 .21 -.81 -5.1 51.45 28.50 ArcBest .32 16 46.55 -2.70 +30.2 31.17 16.47 Arconic .24 dd 22.88 +.19 -16.0 17 .58 15.03 AresCap 1.56f 9 17.33 ... +10.2 25.95 18.00 AresMgmt 1.05e 15 23.30 +1.75 +16.5 313.37 177 .92 AristaNetw ... 49 269.29 -1.96 +14.3 20.21 9.98 ArrayBio ... dd 15.30 +1.45 +19.5 87 .26 72.31 ArrowEl ... 11 77 .13 +.09 -4.1 86.63 63.86 Ashland 1.00f 48 85.67 +1.07 +20.3 39.76 31.99 AstraZen s 1.37e 9 37 .68 +.23 +8.6 40.97 20.07 AtHomGr n ... 45 33.04 +1.11 +8.7 95.22 76.46 ATMOS 1.94 17 94.01 -.11 +9.5 149.09 106.25 AutoData 2.76f 40 150.68 +3.22 +28.6 123.67 97 .02 AveryD 2.26 37 112.76 +3.70 -1.8 50.88 29.94 AvisBudg ... 12 33.92 -.12 -22.7 52.91 47 .50 Avista 1.49 28 50.46 -.75 -2.0 2.99 1.38 Avon ... 24 2.44 +.42 +13.5 39.75 22.00 B&G Foods 1.90 9 30.30 -1.40 -13.8 3.30 2.10 B2gold g ... 28 2.23 +.03 -28.1 49.06 39.76 BCE g 3.02 ... 40.59 +.68 -15.5 16.97 10.39 BGC Ptrs .72 dd 11.65 -.28 -22.9 47 .92 34.96 BHPBil plc 1.66e ... 44.04 +3.77 +9.3 47 .83 36.15 BP PLC 2.38 24 44.67 +1.41 +6.3 34.00 18.65 BP Pru 3.60e 6 33.10 +.05 +64.7 284.22 207 .74 Baidu ... 9 228.85 +8.82 -2.3 117 .79 70.23 Balchem .42f 51 116.06 +1.24 +44.0 45.21 34.71 BallCorp s .40 23 44.57 +.43 +17 .8 5.94 2.57 BallardPw ... dd 4.36 +.58 -1.1 11.98 6.50 BcoBrad s .06a ... 7 .23 +.56 -22.4 7 .57 4.82 BcoSantSA .21e ... 5.37 +.39 -17 .9 33.05 24.41 BkofAm .60f 16 31.03 +.66 +5.1 84.71 73.79 BkMont g 3.84e ... 83.81 +2.18 +4.7 58.99 49.39 BkNYMel 1.12f 13 53.39 +1.74 -0.9 66.78 55.85 BkNova g 3.28f 9 60.37 +2.51 -6.4 56.50 25.59 B iPVxST rs ... q 26.70 -.69 -4.4 8.00 4.10 BarnesNob .60 dd 5.75 +.25 -14.2 17 .14 9.53 BarrickG .12 58 10.47 +.36 -27 .6 27 .79 10.94 BauschHl ... 7 24.92 +2.57 +19.9 78.38 60.78 Baxter s .76 36 77 .37 -.32 +19.7 23.24 11.62 BeazerHm ... 13 11.20 -.83 -41.7 263.37 191.53 BectDck 3.00 cc 261.52 +.89 +22.2 28.94 16.52 BedBath .64 7 19.13 +1.06 -13.0 53.00 40.86 Bemis 1.24 20 48.38 -.95 +1.2 223.00 180.27 BerkH B ... 30 220.52 +4.15 +11.3 64.42 36.20 BigLots 1.20 11 41.18 -.41 -26.7 8.13 4.12 Biocryst ... dd 7 .28 +.24 +48.3 388.67 249.17 Biogen ... 21 345.41 +6.73 +8.4 69.79 50.49 BlkHillsCp 1.90 18 59.15 -.14 -1.6 14.55 9.46 BlackBerry ... dd 10.41 +.11 -6.8 42.25 32.81 BlkHlthSci 2.40 q 41.26 +.76 +13.0 15.84 13.02 BlkMuniast .65a q 13.04 -.12 -12.9 38.30 29.58 Blackstone 2.70e 14 39.49 +2.69 +23.3 374.48 248.91 Boeing 6.84 35 372.23 +12.43 +26.2 2228.99 1630.56 BookingHl ... 27 1956.74 +40.47 +12.6 58.22 42.06 BorgWarn .68 13 45.26 +.39 -11.4 329.95 150.58 BostBeer ... 37 297 .70 -21.50 +55.8 37 .92 24.54 BostonSci ... 29 37 .77 +.38 +52.4 40.44 24.53 BoydGm .24 23 34.36 +.79 -2.0 27 .34 16.26 BrigStrat .56 12 20.37 +.07 -19.7 54.14 29.94 Brinker 1.52 15 47 .98 -.71 +23.5 70.05 49.96 BrMySq 1.60 62 62.25 +1.56 +1.6 71.45 46.07 BritATob s 2.24e ... 47 .42 -.52 -29.2 285.68 197 .46 BroadcInc 7 .00 ... 248.10 +13.51 -3.4 11.63 6.28 Brookdale ... dd 9.70 +.32 ... 46.88 37 .27 BrkfInfra s 1.88 28 38.93 -.75 -13.1 24.96 18.13 BrkfldPrp 1.26 ... 20.92 +.87 -5.6 59.58 42.58 BrownFB s ... 29 50.28 +.40 ... 69.82 48.04 Brunswick .76 19 67 .64 -1.11 +22.5 59.67 32.03 Bu ckeye 5.05 11 36.02 -1.82 -27 .3 9.10 3.80 CBL Asc .80 2 4.36 +.19 -23.0 50.83 40.48 CMS Eng 1.43 30 49.33 -1.05 +4.3 15.65 10.09 CNH Indl .14e cc 12.61 +1.04 -5.9 76.24 48.26 CSX .88 11 73.99 +.51 +34.5 26.00 8.75 CVR Rfng 2.95e 16 18.55 -1.30 +12.1 84.00 60.14 CVS Health 2.00 14 79.59 +2.68 +9.8 29.57 21.48 CabotO&G .24 44 23.21 +1.29 -18.8 14.50 8.55 CaesarsEnt ... dd 10.80 +.15 -14.6 52.30 38.51 Cal-Maine 2.52e 23 49.55 -1.30 +11.5 13.73 10.60 CalaCvHi 1.20 q 13.19 -.45 +11.3 25.45 19.31 CalAmp ... 29 22.62 -.15 +5.6 46.15 35.25 CalifWtr .75 30 41.45 -1.05 -8.6 9.95 6.10 CalumetSp ... dd 6.55 +.10 -14.9 95.67 78.19 CamdenPT 3.08 25 94.91 +.37 +3.1 51.07 32.63 CampSp 1.40 14 40.05 -1.24 -16.8 100.01 85.47 CIBC g 4.49e 8 96.24 +2.23 -1.2 90.57 70.59 CdnNR gs 1.82f ... 88.68 +1.51 +7 .5 38.20 29.20 CdnNRs gs 1.34 ... 32.41 +.64 -9.3 55.69 40.68 CanopyGr n ... ... 49.78 +2.59 -3.4 106.50 79.69 CapOne 1.60 16 99.01 +1.02 -0.6 16.72 7 .18 CapSenL ... dd 9.22 +.27 -31.7 9.89 8.01 CapsteadM .64 12 8.10 -.11 -6.4 1.90 .59 CpstnTur rs ... dd .95 +.03 +23.0 75.75 48.14 CardnlHlth 1.90 dd 54.94 +2.84 -10.3 81.67 57 .05 CarMax ... 21 78.17 -2.35 +21.9 72.70 56.45 Carnival 2.00 16 67 .17 +3.22 +1.2 61.49 41.44 CarpTech .80f 46 59.18 +.95 +16.1 31.57 13.27 Carrizo ... 53 25.62 +2.01 +20.4 173.19 122.85 Caterpillar 3.44f 19 156.38 +11.48 -0.8 70.82 50.10 CedarF 3.56 14 52.45 -.73 -19.3 147 .17 74.13 Celgene ... 26 87 .72 +.55 -15.9 11.52 7 .09 CenovusE .20 7 9.35 +.49 +2.4 30.34 24.81 CenterPnt 1.11 20 28.03 -.89 -1.2 24.20 13.16 CntryLink 2.16 9 22.94 +.20 +37 .5 59.83 47 .00 ChemFinl 1.36f 18 56.61 +1.13 +5.9 58.08 38.49 Chemours n 1.00f 11 41.04 +.69 -18.0 5.60 2.53 ChesEng ... 7 4.44 +.44 +12.1 133.88 108.02 Chevron 4.48 54 121.13 +3.75 -3.2 10.90 7 .07 Chicos .34 11 8.35 -.20 -5.3 70.52 29.01 ChinaSoAir .64e ... 34.23 +3.93 -33.9 530.68 247 .52 Chipotle ... cc 467 .37 -24.19 +61.7 60.00 43.21 ChurchDwt s .87f ... 60.04 +.49 +19.7 227 .13 163.02 Cigna .04 19 202.23 +7 .12 -0.4 79.24 66.33 CinnFin 2.12 23 79.03 +1.26 +5.4 58.80 34.78 Cirrus ... 15 39.82 +.11 -23.2 48.06 32.26 Cisco 1.32 24 48.56 +1.16 +26.8 26.32 5.78 CgpVelICrd ... ... 5.88 -.56 -58.1 80.70 64.38 Citigroup 1.80f 13 74.15 +3.61 -0.3 116.82 75.19 CitrixSy s ... 31 110.36 -1.96 +25.4 4.05 1.31 CleanEngy ... dd 2.67 -.01 +31.5 20.75 15.55 ClearwEn C 1.28f 28 20.00 -.10 +5.8 12.46 5.60 ClevCliffs ... 8 12.16 +.65 +68.7 152.91 113.57 Clorox 3.84 25 152.47 +1.09 +2.5 48.62 41.45 CocaCola 1.56 88 46.58 +.59 +1.5 12.93 10.55 CohStQIR .96 q 12.38 -.07 -2.1 29.03 25.16 CohStSelPf 2.06 q 27 .14 -.63 -3.9 77 .91 61.28 ColgPalm 1.68 24 69.09 +1.10 -8.4 44.00 30.43 Comcast s .76 18 37 .90 +.94 -5.0 102.66 69.20 Comerica 2.40f 16 94.63 +1.44 +9.0 9.62 4.90 CmpTask .24 ... 5.40 +.07 +5.9 36.80 17 .11 Comtech .40 27 33.32 +.10 +50.6 39.43 32.90 ConAgra .85 18 37 .45 -.80 -0.6 69.80 48.86 ConnWtrSv 1.25 43 68.75 -.06 +19.8 76.15 46.17 ConocoPhil 1.14f 61 76.28 +2.78 +39.0 20.72 10.31 ConsolCom 1.55 ... 13.36 +.48 +9.6 89.70 71.12 ConEd 2.86 16 77 .89 -2.40 -8.3 236.62 197 .32 ConstellA 2.96f 17 216.94 +4.89 -5.1 69.91 35.75 ContlRescs ... 53 62.23 +1.86 +17 .5 13.45 2.70 CoolHl rs ... ... 19.00 +13.82 +164.4 40.78 22.58 CooperTire .42 37 30.05 -.15 -15.0 67 .08 32.27 Copart s ... 31 52.58 -12.25 +21.7 9.96 4.50 CorbusPhm ... dd 6.95 +2.00 -2.1 58.56 33.57 CorOnDem ... dd 56.43 -.81 +59.7 36.36 26.11 Corning .72 dd 35.92 +.65 +12.3 33.81 24.55 CorpOffP 1.10 16 30.17 -.26 +3.3 245.16 154.11 Costco 2.28 34 234.76 -.62 +26.1 21.68 10.73 Coty .50 ... 13.07 +1.16 -34.3 179.12 141.63 CrackerB 5.00 15 146.45 -3.60 -7 .8 40.55 22.15 CrestEq rs 2.40 dd 37 .50 -.65 +45.3 22.07 8.64 Crocs ... dd 21.52 +.10 +70.3 15.30 5.12 CronosGp n ... ... 12.51 +2.13 +64.2 62.27 40.09 CrownHold ... 20 48.71 +2.70 -13.4 56.46 35.95 Ctrip.com s ... 18 39.41 +1.37 -10.6 194.18 129.90 Cummins 4.56f 42 151.02 +7 .82 -14.5 22.30 11.35 CybrOpt ... cc 20.35 -.85 +35.7 18.87 14.05 CypSemi .44 27 15.97 +.39 +4.8D-E-F 11.57 9.71 DNP Selct .78 q 11.03 -.11 +2.1 116.74 94.25 DTE 3.53 19 109.07 -3.23 -0.4 124.00 77 .55 Darden 3.00 23 112.89 -6.16 +17 .6 12.09 7 .32 DeanFoods .36 54 7 .60 +.10 -34.3 175.26 118.88 Deere 2.76 26 152.81 +5.05 -2.4 60.50 47 .12 DeltaAir 1.40f 13 59.61 +1.68 +6.4 5.84 1.04 DenburyR ... dd 5.59 +.31 +152.9 31.42 6.98 Dermira ... dd 10.33 -.24 -62.9 46.54 29.83 DevonE .32 26 40.55 +.88 -2.1 151.30 129.99 Diageo 3.20e ... 141.25 +.82 -3.3 21.92 13.00 DiamOffsh .50 32 19.34 +1.79 +4.0 5.16 3.07 DianaShip ... dd 3.94 ... -3.2 23.50 3.55 Diebold .40 6 5.00 +.65 -69.4 14.70 9.21 DigiIntl ... 47 13.25 +.45 +38.7 125.10 96.56 DigitalRlt 4.04 58 120.92 -.97 +6.2 98.75 49.91 Dillards .40 9 78.01 +.57 +29.9 37 .96 10.56 DxGBull rs ... q 13.49 +1.63 -57 .4 20.82 6.40 DrGMBll rs .09e q 8.11 +1.05 -54.3 15.46 7 .80 DxSCBear rs ... q 8.24 +.14 -32.8 81.93 59.45 Discover 1.60f 15 79.99 +2.15 +4.0 117 .90 96.80 Disney 1.68 15 110.40 +1.14 +2.7 112.59 76.13 DollarGen 1.16 17 108.26 -.65 +16.4 116.65 79.17 DollarTree ... 12 85.07 +.50 -20.7 85.30 61.53 DomEngy 3.34 15 70.85 -1.01 -12.6 305.34 166.74 Dominos 2.20f 45 286.22 +6.17 +51.5 54.50 40.72 Domtar g 1.74 20 53.75 +.20 +8.5 59.22 43.35 Donaldson .76f 30 59.18 +.14 +20.9 77 .08 61.27 DowDuPnt 1.52 22 69.69 +1.11 -2.1 8.95 7 .42 DryStrt .52 q 7 .42 -.13 -14.1 43.50 24.78 Dropbox n ... ... 26.36 +.28 -7 .4 9.28 8.38 DufPUC .60 q 8.45 -.03 -4.5 91.78 71.96 DukeEngy 3.71f 17 79.82 -1.88 -5.1 29.71 24.30 DukeRlty .80 23 28.73 -.01 +5.6 46.99 32.86 eBay s ... 16 34.04 -.06 -9.8 131.60 92.38 EOG Rescs .88f dd 119.46 +1.64 +10.7 45.40 25.10 ETF M AlH ... ... 39.50 +3.73 +35.1 89.85 71.62 Eaton 2.64 20 88.50 +1.35 +12.0 17 .95 14.42 EV EEq2 1.05 q 17 .62 ... +15.8 9.84 8.02 EVTxMGlo .98 q 9.57 +.03 +2.0 159.40 125.74 Ecolab 1.64 34 159.40 +2.28 +18.8 83.38 57 .63 EdisonInt 2.42 16 68.36 +.03 +8.1 156.87 100.20 EdwLfSci s ... 51 153.68 +5.69 +36.3 36.01 32.05 ElancoAn n ... ... 34.10 ... -5.3 107 .84 73.69 EliLilly 2.25 dd 106.33 +.56 +25.9 116.90 80.71 EllieMae ... 65 93.43 -7 .05 +4.5 21.00 18.00 ElmiraSB .92b 17 20.40 +.20 +4.7 10.45 4.46 EmergeES 2.68m dd 4.62 -.31 -35.7 78.61 57 .47 EmersonEl 1.94 25 78.01 +.47 +11.9 16.34 8.89 EnbrdgEPt 1.40 13 11.60 +.27 -16.0 42.10 29.00 Enbridge 2.68 ... 34.43 +.54 -12.0 14.31 9.79 EnCana g .06 21 12.65 +.48 -5.1 19.34 12.80 EgyTrEq s 1.22 21 17 .66 +.19 +2.3 13.87 8.23 Enerpls g .12e 15 11.90 +.21 +21.6 20.00 13.80 EnLinkLLC 1.07 14 16.65 -.35 -5.4 22.98 17 .65 Ennis Inc .90f 16 20.60 -.45 -0.7 8.00 4.10 ENSCO .04 dd 7 .95 +.45 +34.5 87 .85 71.95 Entergy 3.56 36 82.57 -1.19 +1.4 30.05 23.10 EntProdPt 1.72f 21 29.10 -.13 +9.8 59.28 47 .06 Evergy 1.60 25 55.87 -1.89 +5.8 66.15 52.76 EversrceE 2.02 20 62.16 -.86 -1.6 1.74 .76 EvineLive ... ... 1.09 -.19 -22.1 80.35 37 .36 ExactSci h ... dd 76.28 +.01 +45.2 12.09 8.51 ExantasCap .20 dd 11.11 -.36 +18.6 32.50 15.81 Exelixis ... 21 16.76 -.21 -44.9 45.05 35.57 Exelon 1.38f 12 43.65 -.43 +10.8 154.24 98.52 Expedia h 1.28f 61 133.73 +3.99 +11.7 96.45 55.80 ExpScripts ... 12 94.58 +2.76 +26.7 89.30 72.16 ExxonMbl 3.28 18 85.17 +2.25 +1.8 14.92 12.44 FNBCp PA .48 13 13.33 +.06 -3.5 218.62 149.02 Facebook ... 31 162.93 +.61 -7 .7 Farfetch n ... ... 28.45 ... ... 61.14 42.51 Fastenal 1.60f 26 58.90 +1.14 +7 .7 274.66 214.11 FedExCp 2.60 11 247 .32 -8.12 -0.9 26.76 12.84 FedNatHld .32 22 25.13 +.56 +51.7 134.52 106.41 FedRlty 4.08f 22 127 .87 -1.74 -3.7 149.85 103.65 Ferrari n ... ... 137 .47 +5.33 +31.1 5.67 2.70 Ferrellgs .40 dd 2.85 -.05 -33.4 24.95 15.33 FiatChrys ... ... 18.29 +.79 +2.5 42.52 33.71 FidlNatFn 1.28f 16 39.64 -.83 +1.0 16.94 12.63 FidusInvst 1.56a 9q 14.75 +.13 -2.8 34.67 26.55 FifthThird .72 8 29.50 +.48 -2.8 19.36 13.40 FireEye ... dd 16.82 +.14 +18.5 9.15 4.48 FstBcpPR ... 31 9.17 +.63 +79.8 26.62 14.73 FstData n ... 13 25.36 -.88 +51.8 81.72 45.26 FstSolar ... 30 49.98 +1.77 -26.0 38.37 29.34 FirstEngy 1.44 8 36.90 -.93 +20.5 7 .79 4.51 Fitbit n ... dd 5.94 +.43 +4.0 22.00 18.93 FlrtyTotR 1.63 q 19.00 -.15 -12.1 22.82 17 .71 FlowrsFds .72 21 19.35 -.96 +0.2 62.09 40.11 Fluor .84 44 59.43 +1.59 +15.1 59.40 28.42 FootLockr 1.38 28 48.29 +1.70 +3.0 13.48 9.22 FordM .60a 5 9.85 +.40 -21.1 87 .86 69.03 Fortive n .28 ... 86.98 ... +20.2 73.62 52.52 FBHmSec .80 19 55.22 -.04 -19.3 45.96 29.95 FrankRes .92 11 32.82 +.90 -24.3 20.25 12.18 FrptMcM .20 9 14.61 +.92 -22.9 13.12 4.52 Frontr rs 2.40 ... 6.47 +.68 -4.3G-H-I 174.50 96.42 GW Pharm ... dd 164.98 +23.80 +25.0 24.97 21.44 GabDvInc 1.32 q 24.23 +.44 +3.5 10.09 8.42 GabMultT .88e q 9.25 +.29 +0.5 7 .20 5.68 GabUtil .60 q 5.83 -.04 -17 .9 37 .98 32.51 Gam&Lsr n 2.52 19 34.56 -.10 -6.6 35.68 25.36 Gap .97 12 27 .80 +.02 -17 .8 70.10 51.62 Garmin 2.12 23 70.04 +1.32 +17 .6 37 .11 32.20 GAInv 1.15e q 37 .26 +.74 +8.3 230.00 184.21 GenDynam 3.72 22 204.66 +4.15 +0.6 25.21 11.94 GenElec .48 dd 12.17 -.51 -30.4 60.69 41.01 GenMills 1.96 10 44.46 -3.29 -25.0 46.76 33.44 GenMotors 1.52 dd 35.32 +.69 -13.8 27 .27 18.42 GenesisEn 2.88f cc 24.21 -.79 +8.3 25.41 18.51 Gentex .44 14 22.50 -.41 +7 .4 107 .75 84.71 GenuPrt 2.88 22 101.14 -.76 +6.5 4.92 2.66 Genworth ... 3 4.26 -.18 +37 .0 5.32 2.89 Gerdau .02e ... 4.21 +.54 +13.2 6.99 1.74 GeronCp ... dd 5.46 ... +203.3 89.54 64.27 GileadSci 2.28 9 75.51 +2.13 +5.4 42.36 34.52 GlaxoSKln 2.89e ... 40.30 +1.29 +13.6 57 .55 28.36 GlobusMed ... 45 54.10 +.85 +31.6 84.67 42.54 GoDaddy n ... cc 80.40 -3.38 +59.9 4.54 2.20 GoldFLtd .02e ... 2.44 +.08 -43.3 15.55 9.89 Goldcrp g .24 15 10.60 +.37 -17 .0 275.31 218.89 GoldmanS 3.20f 19 235.34 +6.10 -7 .6 36.07 20.75 Goodyear .56 8 24.57 +.93 -24.0 11.89 4.42 GoPro ... dd 6.46 +.25 -14.7 19.60 10.97 GovPrpIT 1.72 19 11.70 -5.19 -36.9 77 .37 58.48 vjGrace .96 22 73.96 +2.34 +5.5 16.74 13.09 GraphPkg .30 15 14.69 +.25 -4.9 65.60 47 .97 Greif A 1.76f 17 58.55 +1.26 -3.4 46.50 33.95 Griffin .40f ... 39.14 +1.52 +6.6 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsUDow industrials2.25% (wkly)s 4-wk. 3.70%s YTD 8.19%VNasdaq-0.29% (wkly)s 4-wk. 0.52%s YTD 15.70%US&P 5000.85% (wkly)s 4-wk. 1.91%s YTD 9.58%VS&P mid-cap-0.25% (wkly)s 4-wk. 0.31%s YTD 7.41%VRussell 200 0 -0.55% (wkly)t 4-wk. -0.77%s YTD 11.51% 175.65 144.70 NextEraEn 4.44 13 170.76 -2.89 +9.3 28.11 22.44 NiSource s .78 32 25.55 +.76 -0.5 85.87 50.35 NikeB s .80 74 85.55 +2.06 +36.8 6.84 3.39 NobleCorp .08 dd 6.84 +.79 +51.3 6.41 4.51 NokiaCp .19e ... 5.59 +.09 +20.0 5.84 1.82 NordicAm .23e dd 2.20 +.20 -10.6 186.91 125.59 NorflkSo 3.20f 28 184.24 +4.84 +27 .1 3.80 .63 NthnO&G ... 46 3.69 +.21 +80.0 360.88 264.81 NorthropG 4.80 32 306.69 -.65 -0.1 18.56 15.34 NwstBcsh .68 19 18.05 -.15 +7 .9 70.33 51.50 NwstNG 1.88 dd 69.50 +1.05 +16.5 94.19 72.30 Novartis 2.75e 17 85.46 +.24 +1.8 2.75 .96 Novavax ... dd 1.60 +.18 +29.0 58.37 44.28 NovoNord .96e ... 47 .66 -.31 -11.2 88.68 59.31 NuSkin 1.47 40 84.41 +.80 +23.7 70.48 53.34 Nucor 1.52 12 64.38 +1.80 +1.3 64.87 21.63 Nutanix n ... ... 46.45 -6.05 +31.7 14.45 12.75 NuvDivA .85a q 12.76 -.27 -9.2 18.59 14.87 Nv AMT-Fr .78a q 14.84 -.21 -14.0 10.69 9.20 NvPfdInco .80 q 9.20 -.08 -11.0 14.57 13.00 NuvEqtP 1.00 q 14.40 +.13 +1.1 285.22 170.16 Nvidia .60 50 263.45 -12.98 +36.1 28.75 22.70 NxStageMd ... dd 28.17 -.08 +16.3 37 .74 29.59 OGE Engy 1.33 19 36.69 -.70 +11.5 5.91 4.17 OaktrSpL .38 dd 4.99 -.03 +2.0 9.06 7 .03 OaktStInco .62f 11 8.61 +.11 +2.5 13.90 7 .31 OasisPet ... dd 12.97 +.69 +54.2 87 .67 61.09 OcciPet 3.12f 61 79.60 +2.02 +8.1 30.90 24.81 OceanFst .60 17 28.30 -.28 +7 .8 4.65 2.00 OfficeDpt .10 9 3.31 +.03 -6.5 20.95 16.25 OldNBcp .52 27 20.20 -.30 +15.8 22.95 19.33 OldRepub .78 20 22.95 +.13 +7 .3 38.84 27 .17 Olin .80 8 27 .61 -1.31 -22.4 33.51 24.90 OmegaHlt 2.64 12 32.77 -.30 +19.0 27 .10 17 .21 OnSmcnd ... 10 19.15 -.72 -8.5 71.99 49.65 ONEOK 3.30f 50 69.11 +2.72 +29.3 7 .24 2.66 OpkoHlth ... dd 4.32 +.42 -11.8 53.48 42.57 Oracle .76 55 51.10 +1.85 +8.1 65.75 40.35 Orbotch ... 21 61.05 -.10 +21.5 2.28 .91 Organovo ... dd 1.14 -.06 -14.9 61.98 47 .16 OrthoMed ... 72 54.19 +.38 -0.9 100.26 66.77 OshkoshCp .96 17 76.00 +3.05 -16.4 49.75 39.00 OtterTail 1.34 24 48.15 -.45 +8.3 29.85 14.07 OwensMin 1.04 11 17 .16 +.85 -9.1P-Q-R 70.33 37 .30 PG&E Cp 2.12f 7 46.79 -.18 +4.4 26.40 13.05 PGT Inc ... 28 21.65 -.35 +28.5 163.59 128.55 PNC 3.80f 13 144.01 +3.61 -0.2 46.00 33.75 PNM Res 1.06 19 39.40 -.30 -2.6 93.12 63.79 POSCO ... ... 67 .76 +2.06 -13.3 122.07 100.36 PPG s 1.92f 21 115.98 +3.81 -0.7 39.41 25.30 PPL Corp 1.64 13 29.68 -.48 -4.1 79.69 59.82 Paccar 1.12 12 72.20 +1.86 +1.6 239.50 135.85 PaloAltNet ... dd 229.52 -5.10 +58.4 10.07 4.09 Pandora ... dd 9.09 -.48 +88.6 21.60 2.96 ParkDrl rs ... ... 3.27 +.26 ... 212.80 152.47 ParkerHan 3.04 23 190.58 +3.43 -4.5 74.92 57 .66 Paychex 2.24 30 75.25 +.87 +10.5 93.70 62.37 PayPal n ... 58 90.62 -.16 +23.1 36.99 29.28 Pembina g 1.56 25 33.78 +.78 -6.6 36.90 22.20 PnnNtGm ... 34 32.42 +.03 +3.5 7 .84 6.29 PennantPk .72 9 7 .58 +.04 +9.7 4.75 1.60 Penney ... 34 2.02 +.13 -36.1 54.83 41.74 Penske 1.40f 12 50.35 -2.99 +5.2 74.84 41.00 Pentair .70 14 44.88 +.81 -36.4 20.26 16.95 PeopUtdF .70 15 17 .94 +.10 -4.1 122.51 95.94 PepsiCo 3.71 36 114.91 +.34 -4.2 96.87 67 .51 PerkElm .28 37 96.61 +.87 +32.1 95.93 67 .53 Perrigo .76 dd 73.56 -.13 -15.6 14.98 7 .55 PetrbrsA ... ... 9.97 +.95 +1.4 17 .20 9.02 Petrobras ... ... 11.50 +.91 +11.8 43.88 33.20 Pfizer 1.36 18 44.06 +1.10 +21.6 116.19 76.21 PhilipMor 4.56 20 83.75 +4.42 -20.7 46.27 35.47 PhilipsNV .88e ... 45.85 +.10 +21.3 123.97 87 .50 Phillips66 3.20f 25 111.66 -1.94 +10.4 10.89 10.00 PimIncStr2 .96 q 10.55 -.08 +1.2 30.48 17 .20 Pinduodou n ... ... 25.60 -.74 -4.1 92.42 73.41 PinWst 2.78 18 80.22 -.13 -5.8 213.40 135.31 PioNtrl .32 cc 172.52 +2.09 -0.2 14.80 6.88 PitnyBw .75 5 7 .48 +.27 -33.1 27 .70 18.38 PlainsAAP 1.95 39 24.83 -.37 +20.3 137 .66 101.06 Polaris 2.40 28 106.85 -2.11 -13.8 47 .48 37 .20 PolyOne .70 20 45.17 +1.89 +3.8 168.54 133.84 Praxair 3.30 38 166.50 +9.51 +7 .6 75.59 52.31 PrinFncl 2.12f 12 59.54 +2.60 -15.6 63.45 34.95 ProAssur 1.24a 25 47 .90 -1.50 -16.2 73.36 35.55 PrUltPQ s ... q 68.53 -.48 +48.2 30.18 7 .60 PUVixST rs ... q 7 .99 +.33 -21.7 94.67 70.73 ProctGam 2.87 22 85.82 +2.21 -6.6 28.74 10.96 PShtQQQ rs ... q 11.65 +.05 -45.8 7 .60 5.51 ProspctCap .72 9 7 .38 -.05 +9.5 127 .14 92.05 Prudentl 3.60 11 104.68 +4.82 -9.0 54.50 45.05 PSEG 1.80 18 52.14 -1.13 +1.2 234.90 180.48 PubStrg 6.80 22 204.23 -2.35 -2.3 35.21 25.49 PulteGrp .36 15 26.26 -.67 -21.0 7 .72 6.89 PMMI .44 q 7 .03 +.06 -5.1 13.77 7 .04 QEP Res .08 32 11.09 +.53 +15.9 76.50 48.56 Qualcom 2.48 dd 73.70 -1.39 +15.1 116.49 90.10 QstDiag 2.00 20 107 .61 -.58 +9.3 20.39 9.01 Qutoutiao n ... ... 8.56 -7 .41 -46.4 147 .79 83.26 RLauren 2.50 20 136.57 +4.83 +31.7 20.65 11.93 RangeRs .08 19 17 .49 +1.77 +2.5 49.80 30.75 RavenInds .52 1 46.60 -1.45 +35.7 102.17 79.94 RJamesFn .88f 20 95.13 +2.57 +6.8 39.73 28.25 Rayonier 1.08 36 33.71 -.84 +6.6 229.75 179.30 Raytheon 3.47 29 203.46 +.30 +8.8 35.00 19.57 Realogy .27p 12 20.59 -.03 -22.3 59.99 47 .25 RltyInco 2.53 32 56.99 -.67 -0.1 17 .50 14.29 RedwdTr 1.20 12 16.37 -.05 +10.5 477 .00 281.89 Regenrn ... 27 390.28 -1.89 +3.8 20.21 13.77 RegionsFn .56f 17 19.44 +.47 +12.5 97 .41 72.32 RelStlAl 2.00 19 86.29 +.82 +0.6 58.99 29.56 Replgn ... cc 55.24 -3.73 +52.3 68.89 53.09 RestBrnds 1.80 19 59.00 +.71 -4.0 20.14 16.18 RetailOpp .78 55 18.60 -.20 -6.8 2.80 1.23 RiteAid ... 1 1.25 -.04 -36.5 210.72 155.81 RockwlAut 3.68 29 196.47 +4.87 +0.1 141.99 129.70 RockColl 1.32 22 141.98 +.49 +4.7 184.00 105.60 Rogers ... 42 149.14 +1.68 -7 .9 74.25 15.75 Roku n ... dd 72.45 +1.33 +39.9 312.65 236.99 Roper 1.65 33 306.05 -4.78 +18.2 17 .54 10.94 Rowan .40 32 18.02 +2.13 +15.1 87.10 73.92 RoyalBk g 3.92f ... 80.59 +1.51 -1.3 135.65 101.20 RylCarb 2.80f 17 131.47 +2.88 +10.2 76.99 58.94 RoyDShllB 3.76 cc 69.54 +3.02 +1.8 73.86 57 .28 RoyDShllA 3.76 cc 67 .28 +2.80 +0.9 90.26 65.65 Ryder 2.16f 18 74.01 -4.28 -12.1S-T-U 47 .77 36.77 S&T Bcp 1.00 20 45.61 -.02 +14.6 59.65 33.61 SCANA .50 8 34.86 -.61 -12.4 106.54 89.46 SLGreen 3.25 36 100.26 +.04 -0.7 32.09 15.51 SM Energy .10 dd 31.54 +.05 +42.8 129.52 111.06 SpdrGold ... q 113.49 +.47 -8.2 293.94 248.08 S&P500ETF 4.13e q 291.99 +1.11 +9.4 37 .35 35.26 SpdrLehHY 2.30 q 35.98 -.04 -2.0 66.04 52.59 SpdrS&P RB .74e q 62.27 +.25 +5.8 52.96 38.69 SpdrRetl s .49e q 51.35 -.43 +13.7 45.45 30.98 SpdrOGEx .73e q 42.49 +1.16 +14.3 26.43 17 .43 STMicro .40 21 18.82 +.40 -13.8 50.00 38.75 SabnR 2.34e 19 40.90 -1.15 -8.3 87 .05 55.16 Saia Inc ... 38 77 .25 -4.15 +9.2 20.00 16.20 StJoe ... 52 17 .15 +.45 -5.0 158.79 92.11 Salesforce ... cc 155.52 -1.97 +52.1 20.50 13.72 SallyBty ... 12 18.36 +.50 -2.1 10.54 4.50 SJuanB .65e 11 5.00 -.30 -39.3 50.65 37 .43 Sanofi 1.58e ... 43.55 -.26 +1.3 80.35 59.25 Schlmbrg 2.00 37 61.13 -.10 -9.3 60.22 40.30 Schwab .52f 26 51.84 +.68 +0.9 62.70 31.70 SeagateT 2.52 13 49.28 +1.62 +17 .8 7 .87 1.07 SearsHldgs ... dd 1.27 +.02 -64.5 10.72 5.50 Seaspan .50 12 8.06 -1.11 +19.4 127 .22 100.49 SempraEn 3.58 18 115.21 -2.62 +7 .8 20.16 14.86 SenHous 1.56 11 17 .90 -.75 -6.5 479.46 338.45 Sherwin 3.44 36 469.96 +1.98 +14.6 15.98 13.50 ShipFin 1.40 12 13.80 ... -11.0 5.44 2.02 SibanyeG .14r ... 2.52 +.08 -48.1 186.03 145.78 SimonProp 8.00f 24 180.48 -2.02 +5.1 7 .70 5.17 SiriusXM .04 39 6.98 -.15 +30.2 117 .65 83.05 SkywksSol 1.52f 19 92.17 +4.44 -2.9 27 .69 19.49 SmartFn rs ... 20 24.00 -.02 +10.6 133.38 96.13 Smucker 3.40f 13 110.16 -.92 -11.3 21.22 8.67 SnapInc A n ... dd 9.14 -.15 -37 .4 188.59 141.63 SnapOn 3.28 18 188.46 +2.04 +8.1 143.20 57 .60 SodaStrm ... 50 143.00 +.13 +103.3 22.55 19.70 SolarCap 1.64 12 21.59 -.15 +6.8 58.69 46.55 SonocoP 1.64f 23 56.73 -1.65 +6.8 59.94 36.25 SonyCp ... ... 57 .00 -2.44 +26.8 42.97 39.00 SourcC 1.00 q 40.53 +.40 -0.6 36.01 25.96 SoJerInd s 1.12 dd 36.00 +.64 +15.3 53.51 42.38 SouthnCo 2.40 21 44.01 +.11 -8.5 66.99 49.93 SwstAirl .64 11 63.77 +1.34 -2.6 6.72 3.42 SwstnEngy ... 7 5.75 +.78 +3.0 8.55 4.81 Sprint ... 4 6.39 +.04 +8.5 92.92 27 .21 Square n ... ... 85.30 -5.52 +146.0 64.17 55.21 SP Matls .98e q 60.56 +1.15 ... 94.57 78.74 SP HlthC 1.01e q 94.27 +.74 +14.0 58.95 48.76 SP CnSt 1.28e q 55.02 +.26 -3.3 117 .97 88.91 SP Consum 1.12e q 116.92 ... +18.5 79.42 64.45 SP Engy 2.04e q 75.10 +.84 +3.9 30.33 24.84 SPDR Fncl .46e q 28.74 +.51 +3.0 80.96 69.48 SP Inds 1.12e q 80.00 +.93 +5.7 76.03 57 .57 SP Tech .78e q 74.61 -.33 +16.7 57 .23 47 .37 SP Util 1.55e q 53.06 -1.24 +0.7 176.62 130.56 StanBlkDk 2.64f 21 154.36 +6.02 -9.0 11.35 8.74 StarGas .47f 15 9.80 +.12 -8.8 61.94 47 .37 Starbucks s 1.44f 26 57 .45 +2.70 ... 114.27 82.43 StateStr 1.68 15 88.77 +1.48 -9.1 52.10 32.36 StlDynam .75 13 45.60 -1.22 +5.7 4.04 .48 SteinMart s .30 dd 2.16 +.07 +86.2 52.45 14.48 StitchFix n ... ... 40.44 -8.89 +56.6 179.84 138.94 Stryker 1.88 30 174.50 +4.00 +12.7 27 .05 21.85 SubPpne 2.40 33 23.30 +.15 -3.8 103.74 80.12 SunCmts 2.84 cc 102.19 +.26 +10.1 70.83 45.44 SunHydrl .36 51 57 .96 +4.50 -10.4 75.08 55.04 SunTrst 2.00f 13 70.86 +2.27 +9.7 28.85 18.00 SupGpCos s .40f 17 19.50 +.70 -27 .0 34.20 17 .81 Symantec lf .30 10 20.90 +.87 -25.5 40.59 28.64 Synchrony .84f 12 33.47 +.88 -13.3 57 .40 43.13 SynovusFn 1.00 17 47 .65 -.17 -0.6 75.98 52.30 Sysco 1.44 29 72.97 -.57 +20.2 47 .63 24.86 TAL Educ s ... cc 26.98 +1.51 -9.2 57 .08 22.64 TC PpLn 2.60 10 31.75 -2.59 -40.2 111.91 66.44 TJX 1.56 23 109.71 +.94 +43.5 5.86 2.55 TahoeRes .24 ... 2.86 +.18 -40.3 46.57 35.35 TaiwSemi .73e 20 44.06 -.35 +11.1 52.55 2.14 TandmD rs ... dd 43.62 -4.01 +1748.3 55.50 38.70 Tapestry 1.35 31 50.20 +.26 +13.5 66.61 44.78 Taubmn 2.62f 21 60.79 -.19 -7 .1 108.62 70.70 TechData h ... 24 74.51 -.19 -23.9 79.64 27 .35 Teladoc n ... ... 78.10 +.80 +124.1 65.59 41.26 Tenneco 1.00 7 45.49 +2.58 -22.3 44.27 31.77 Teradata ... 23 38.72 -1.14 +0.7 89.60 76.18 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 299.10 +3.90 -3.9 25.96 10.85 TevaPhrm .73e 11 24.36 +1.51 +28.5 120.75 84.48 TexInst 3.08f 28 110.05 +4.69 +5.4 75.24 47 .51 TexRdhse 1.00 32 70.57 -1.51 +34.0 26.50 13.44 Textainer .96 57 13.65 -.20 -36.5 72.76 51.07 Textron .08 39 71.82 +1.25 +26.9 244.37 181.51 ThermoFis .68 30 243.49 +1.51 +28.2 21.78 7 .92 3D Sys ... dd 18.85 +.36 +118.2 259.77 190.57 3M Co 5.44 30 216.33 +8.45 -8.1 141.64 86.15 Tiffany 2.20 35 126.62 -2.07 +21.8 300.00 20.10 Tilray n ... ... 123.00 +13.95 +449.4 55.65 41.85 Timken 1.12 20 52.10 +4.00 +6.0 93.60 77 .06 Torchmark .64 7 88.89 +2.05 -2.0 75.46 54.66 TorDBk gs 2.68 ... 61.62 +1.08 +5.2 65.69 52.95 Total SA 2.71e ... 63.33 +1.43 +14.6 140.99 117 .38 Toyota ... ... 124.72 +2.44 -1.9 6.77 1.15 TransEntx ... dd 6.47 +.62 +235.2 14.34 8.70 Transocn ... dd 13.54 +1.79 +26.8 150.55 119.90 Travelers 3.08f 18 134.44 +4.43 -0.9 28.32 25.15 TriContl 1.02e q 27 .93 +.24 +3.7 52.95 48.56 TriCntl pf 2.50 ... 50.65 +.24 +0.5 60.15 32.73 TriNetGrp ... 34 52.70 -2.26 +18.9 39.19 29.50 Trinity .52 8 37 .17 +1.34 -0.8 29.85 20.75 TrueBlue ... 15 24.95 -2.25 -9.3 9.70 8.03 TrstNY .27f 16 8.65 -.15 -6.0 66.26 31.08 Tuppwre 2.72 dd 34.55 +2.55 -44.9 3.59 2.12 TurqHillRs ... 20 2.20 +.06 -35.9 50.15 24.81 21stCFoxA .36 20 44.33 -.48 +28.4 49.65 24.30 21stCFoxB .36 19 43.89 -.53 +28.6 47 .79 16.57 Twitter ... dd 28.50 -1.62 +18.7 98.58 51.54 2U ... dd 76.34 -7 .20 +18.3 40.67 32.88 UDR 1.29 25 40.80 +.60 +5.9 55.94 42.51 UGI Corp 1.04 12 54.43 -.75 +15.9 34.59 12.75 UltraClean ... 6 13.66 -.03 -40.8 24.70 11.40 UndrArm s ... 35 20.57 +1.61 +42.6 193.05 143.65 UniFirst .45f 23 175.95 -10.45 +6.7 61.62 51.56 UnilevNV 1.43e ... 56.51 +.34 +0.3 165.11 108.71 UnionPac 3.20f 11 164.99 +7 .58 +23.0 28.68 16.17 Unit ... 15 26.98 -.17 +22.6 135.53 101.45 UPS B 3.64 20 118.49 -1.90 -0.6 190.74 128.09 UtdRentals ... 9 169.04 +.09 -1.7 58.50 48.49 US Bancrp 1.20 14 55.14 +1.00 +2.9 15.25 9.92 US OilFd ... q 14.96 +.46 +24.6 47 .64 23.16 USSteel .20 17 29.13 +.23 -17 .2 142.61 112.65 UtdTech 2.80 25 142.08 +4.28 +11.4 271.16 186.00 UtdhlthGp 3.60 24 266.67 +1.36 +21.0 23.42 13.81 UnitGrp 2.40 53 20.85 +.51 +17 .2 71.60 45.95 UnvslCp 3.00f 9 67 .25 +3.25 +28.1 58.73 34.57 UnumGrp 1.04f 2 40.51 +3.61 -26.2 2.00 .96 UraniumEn ... dd 1.71 -.04 -3.4V-W-X-Y-Z 97 .00 61.56 VF Corp 1.84 49 92.24 +1.07 +24.6 21.81 17 .58 VICI Pr n .71e ... 21.43 +.16 +2.6 15.24 9.53 Vale SA .29e 15 15.06 +1.81 +23.1 13.38 10.84 VlyNBcp .44 21 12.02 +.17 +7 .1 24.86 17 .28 VanEGold .06e q 18.78 +.80 -19.2 24.33 19.12 VnEkRus .01e q 21.12 +.94 -0.4 29.87 22.73 VEckOilSvc .47e q 25.04 +.83 -3.9 36.08 25.91 VanE JrGld ... q 28.08 +1.27 -17 .7 86.14 72.05 VangREIT 3.08e q 82.78 -.36 -0.2 112.18 93.82 VangDivAp 1.82e q 112.45 +1.52 +10.2 78.12 69.99 VangTotW 1.53e q 78.12 ... +5.2 50.99 39.47 VangEmg 1.10e q 41.80 +1.06 -9.0 47 .89 41.57 VangFTSE 1.10e q 43.82 +1.11 -2.3 71.74 58.00 Vectren 1.80 28 71.55 +.30 +10.0 69.50 46.55 Ventas 3.16 16 56.19 -1.67 -6.4 8.71 6.52 Vereit .55 cc 7 .47 -.14 -4.1 164.19 102.84 Verisign ... 42 159.81 -3.84 +39.6 55.42 43.97 VerizonCm 2.41f 7 54.42 -.13 +2.8 62.50 49.20 ViadCorp .40 30 59.90 -1.55 +8.1 11.55 8.34 Viavi ... 33 11.25 -.01 +28.7 24.00 1.18 VikingTh n ... dd 18.20 +7 .62 +348.3 19.14 5.74 Vipshop ... 6 6.55 +.34 -44.1 149.49 102.75 Visa s .84 50 150.05 +2.21 +31.6 26.50 17 .15 VishayInt .34 cc 21.50 -.05 +3.6 24.81 17 .10 VistraEn n ... ... 23.84 +.49 +30.1 165.00 107 .12 VMware ... 41 152.09 -10.56 +21.4 32.75 21.13 Vodafone 1.82e ... 22.81 +.58 -28.5 141.20 106.10 VulcanM 1.12 25 115.55 +4.35 -10.0 184.25 106.55 WD 40 2.16 42 172.20 -4.15 +45.9 70.09 58.48 WEC Engy 2.21 21 67 .24 -1.56 +1.2 72.41 59.23 WP Carey 4.10f 18 65.77 +.38 -4.5 19.78 9.90 WPX Engy ... dd 18.44 +.58 +31.1 109.98 77 .50 WalMart 2.08f 23 95.90 +1.31 -2.9 83.62 59.07 WalgBoots 1.76f 15 73.00 +2.72 +0.5 31.65 11.22 WarrMet n .20 ... 25.97 -.51 +31.7 33.75 24.92 WREIT 1.20 30 30.92 +.16 -0.6 92.85 75.86 WsteMInc 1.85 20 91.42 -.61 +5.9 220.20 177 .58 Waters ... 30 196.76 +.59 +1.8 4.72 2.07 WeathfIntl ... dd 2.63 +.15 -36.9 69.63 48.04 WebsterFn 1.32 20 61.62 -.89 +9.7 105.73 40.93 WtWatch ... 48 69.76 -3.62 +57 .5 33.83 25.67 WeinRlt 1.58 10 29.84 +.34 -9.2 66.31 50.26 WellsFargo 1.72f 13 54.99 +.26 -9.4 74.71 49.58 Welltower 1.68e 15 65.50 -.91 +2.7 18.68 13.57 Wendys Co .34 19 17 .17 -.40 +4.6 12.10 11.20 WAstInfSc .38 q 11.28 -.09 -4.3 106.96 53.61 WDigital 2.00 7 60.72 +3.76 -23.7 22.21 18.38 WstnUnion .76 10 19.03 +.30 +0.1 26.38 19.45 WestpacBk 1.52e ... 20.47 +.59 -16.0 71.55 52.78 WestRck 1.72 17 56.33 +.51 -10.9 38.39 32.93 Weyerhsr 1.36 29 33.01 -1.05 -6.4 190.73 121.12 Whrlpl 4.60 dd 123.75 +.54 -26.6 33.67 24.00 WmsCos 1.36 11 27 .88 -.21 -8.6 37 .56 32.65 WT MCD s ... q 37 .37 -.08 +5.9 89.30 68.56 Woodward .57 30 81.40 -1.77 +6.3 37 .01 19.79 WorldFuel .24 13 28.43 +.72 +1.0 90.77 21.22 WldW Ent .48 cc 90.10 +1.70 +194.6 52.66 39.52 Worthgtn .92f 15 46.05 +1.79 +4.5 203.63 126.96 Wynn 3.00 38 136.73 +1.45 -18.9 52.22 41.51 XcelEngy 1.52 21 47 .49 -.91 -1.3 37 .42 23.52 Xerox rs 1.00 35 28.00 -.07 -3.9 79.50 62.27 Xilinx 1.44 40 78.73 +1.16 +16.8 17 .61 8.07 YRC Wwde ... dd 9.37 -.41 -34.8 3.80 2.30 Yamana g .02 dd 2.49 +.05 -20.2 39.00 27 .45 YorkWater .67 29 30.00 ... -11.5 89.35 72.61 YumBrnds 1.44 32 89.53 +1.39 +9.7 23.70 10.90 Zagg ... 16 15.65 -.25 -15.2 72.23 27 .09 Zendesk ... dd 67 .31 -4.63 +98.9 131.34 104.28 ZimmerBio .96 18 131.43 +1.36 +8.9 93.67 62.79 Zoetis .50 41 89.83 +.82 +24.7 4.57 3.20 Zynga ... 65 3.92 -.10 -2.0 2 0 1 8 0 9 2 2 w i r e 0 4 p d f 1 2 2 S e p 1 8 0 0 : 4 8 : 2 3

PAGE 21

The Sun | Saturday, September 22, 2018 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers Diabetes. We know many of you get anxious about it because it can lead to heart attack, blindness, gastrointestinal problems, depression, kidney dysfunction and chronic neuropathy. We know you wish you didn't have to deal with it. That may be why almost half of you fail to meet your blood sugar control goals, which could help you dodge those complications. But Type 2 diabetes is a reality for 31 million U.S. citizens (over 7.2 million are not yet diagnosed!). There also are 84 million folks with prediabetes (which has its own serious health risks), and one-third of them will develop full-blown Type 2. If dodging blindness, dementia, heart attack, stroke and nerve pain aren't incentive enough to get you to make the lifestyle adjustments and take the medications that can prevent, control and even reverse Type 2 diabetes, a new study ups the ante. A global review by the George Institute for Global Health involving almost 20 million people found that having diabetes signicantly raises the risk of developing cancer, and for women the increased risk is especially elevated. Women with diabetes are 27 percent more likely to develop any form of cancer than women without diabetes; for men with diabetes the risk is 19 percent higher. In addition, compared to men with diabetes, women's risk of kidney cancer is 11 percent higher, oral cancer is 13 percent higher, stomach cancer 14 percent higher and leukemia 15 percent higher. Why are women more vulnerable? The researchers theorize it may be that women remain prediabetic with impaired glucose tolerance two years longer on average than men. Also, they're often undertreated when rst symptomatic, are less likely to receive intensive care and are not taking the same levels of medications as men. And for both men and women, what is the connection between diabetes and cancer? Apparently, elevated blood glucose contributes to DNA damage and those genetic mutations fuel cancer. Yikes! If you have been told you have prediabetes or you have been diagnosed with Type 2 diabetes, you can control your condition! For prediabetes, lifestyle upgrades can reduce your risk of developing full-blown diabetes by 58 percent; medications are successful only about 31 percent of the time! And for those with fullblown Type 2 diabetes, at Dr. Mike's Cleveland Clinic Wellness Institute, 60 percent of folks who follow an intensive treatment program can achieve and maintain an A1C of 5 to 5.8 percent. So, now's the time to: „ Aim to lose 7 percent of your body weight. „ If you haven't been exercising regularly, walk 30 minutes a day now (it cuts your risk of developing full-blown diabetes by 30 percent) and work up to 10,000 steps a day. If you already have diabetes, multiple studies nd that regular exercise can reduce glucose levels signicantly, as well as the need for medications. „ Don't stop with walking. Do strength/muscle building exercises two days a week for 20-30 minutes. „ Turn o the tube, or watch TV while on a treadmill. Sitting and watching two hours of television daily raises your risk of developing diabetes by 23 percent! „ Eat seven to nine servings of veggies and fruit daily; ditch all red and processed meats and added sugars and eliminate exposure to plastics made with BPA and BPS. If those steps can help you prevent, reverse or control diabetes AND DODGE CANCER, that's a double benet! DEAR ABBY: Homecoming is next month, and we are not allowed to take outside dates. My girlfriend goes to a dierent school and doesn't want me taking anyone else. My school is very small and not asking a girl to the dance is frowned upon. My girlfriend grew up in a bigger school where homecoming is more important. She's convinced I'm going to be someone else's Prince Charming for the night. What she can't understand is that it's nothing like that where I go. Please tell me what to do. „ Only A Dance In Texas DEAR ONLY A DANCE: You have already explained that not taking someone to the homecoming dance is frowned upon in your community. What you should do is go to the dance and, if your girlfriend still doesn't understand, ask your mother to explain it to her "woman to woman." DEAR ABBY: I live in a duplex, and my neighbor has a cat I'll call "Sox" that's positive for feline immunodeciency virus (FIV). To prevent the spread of infection, FIV cats are never supposed to be allowed outside, but my neighbor lets Sox come and go as he pleases. Abby, he comes to our house and uses our cat door to access our cat food and water bowl. I know Sox is at times left without food and water, so I'm reluctant to restrict his access to our food, but my cat has picked up respiratory infections because Sox contaminated the bowl. My question: Would it be fair of me to request that my neighbor pay for some or all of the extra expenses associated with treatment and testing due to the FIV exposure? I have asked if she could oer Sox my brand of kibble at her house so he'll be less interested in coming to our house unless he really needs food or water. She refused. „ Feline Care DEAR FELINE: The solution to your problem is to make Sox's access to your home impossible by securing the cat door. Dear Heloise: It's tempting to BRING ALONG THE FAMILY DOG when visiting family and friends. Hints for visiting with your pet: 1. Is your dog housebroken? Food-aggressive or shy? Does your pet need to be crated if you go out? 2. Make sure your pet is welcome. 3. You are responsible for messes your pet makes. 4. Have copies of your pet's vet records. 5. Make sure your pet is microchipped. 6. Bring your pet's food with you. „ Peggy H. in San Antonio Dear Heloise: I am a trash collector for my planet. A common thing found on our beach: cigarette butts. As I walk my dogs, I use their doggie bags to pick up cigarette butts. I'm planning to get tin buckets to ll with sand, and attach a sign: "Put your butts here." „ Marilyn A., Santa Monica, Calif.Break the link between the risks of diabetes and cancer School's homecoming rules put teen in weird position Bringing the dog on visitsHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 22

Page 6 E/N/C www.yoursun.com The Sun | Saturday, September 22, 2018 ARIES (March 21-April 19). Take heart and keep working. Your excellent eorts will eventually be seen, acknowledged and awarded, though perhaps not until youve reached a kind of critical mass on your own accord. TAURUS (April 20-May 20). Typically, a thing you have no control over is not your problem. If it bothers you, the problem is the bothering and not the thing itself. The solution will be an understanding and a reckoning that happens in your mind. GEMINI (May 21-June 21). The timeline feels more like a continuum now because when one thing ends, another picks up right where that left o. If you want to take a break and a breath, youll have to willfully carve that out. CANCER (June 22-July 22). Youre the wiseŽ for whom a word toŽ is usually sucient. Today youre so tuned in that you dont even need the word. A slightly raised eyebrow is more than enough for you to get the info and react accordingly. LEO (July 23-Aug. 22). Theres so much you want to do with this weekend. But if you try to do everything, youll end up doing nothing of note. VIRGO (Aug. 23-Sept. 22). Youre a great friend. Your kind words and support will really make a dierence to another person. Your luck will double when you oer the same sort of encouragement to yourself. LIBRA (Sept. 23-Oct. 23). Take advantage of the astral magic oered today by acting as though you already have what you want. It will feel so fantastic to appreciate your great fortune that you will nd its actually quite irrelevant. SCORPIO (Oct. 24-Nov. 21). The most difcult thing to prioritize „ the thing that people overlook time and again „ is the love they already have. Get this right and youll be getting a lot right. SAGITTARIUS (Nov. 22-Dec. 21). Letting go of the need to control anyone but yourself will liberate your energy and put you in a more loving, receptive mode. The magic motto is, To each his own.Ž CAPRICORN (Dec. 22-Jan. 19). Your big plans are getting bigger, which will have you focusing on dozens of small details today. These are the eorts that guarantee an unforgettable experience. AQUARIUS (Jan. 20-Feb. 18). There are questions people can handle and then there are questions that are akin to opening Pandoras box. They overwhelm and create chaos that cant be put back. PISCES (Feb. 19-March 20). Theres a reasonable-sized cosmic shift happening and however you feel about whats going on, youre likely to feel dierently about it tomorrow. Ride it out until the end. TODAYS BIRTHDAY (Sept. 22). Youll be able to pour hundreds of hours into the thing that is your joy. More excitement this solar year will include: solving a mystery and later being rewarded for it, seeing the something you planted ages ago make a life-changing dierence for a stranger, and nally hearing the loving words written on your heart. Aquarius and Leo adore you. Your lucky numbers are: 4, 17, 42, 9 and 26. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 23

The Sun | Saturday, September 22, 2018 www.yoursun.com E/N/C Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 24

Page 8 E/N/C www.yoursun.com The Sun | Saturday, September 22, 2018ODD NEWSPORTLAND, Maine (AP) „ This was a sub worth diving into. Eleven sandwich shops in Maine combined forces to create a 160-footlong Italian sandwich. The ginormous sandwich disappeared as quickly as it was created Thursday, devoured by hungry passersby in Portlands Monument Square. Organizer Jim Britt said details will be sent to Guinness World Records, which will consider creating a new category for Maines sandwich. This was a trial run for another effort next year with a representative of Guinness World Records on hand. As the story goes, the Italian sandwich was invented in Portland by Giovanni Amato, who began selling sandwiches by pushcart after opening a bakery in 1902. There are now dozens of sandwich shops selling Italian sandwiches in Greater Portland alone. 160-foot-long Italian sandwich is quickly devoured in MaineALMANACToday is Saturday, Sept. 22 the 265th day of 2018. There are 100 days left in the year. Autumn arrives at 9:54 p.m. Eastern time.Today in historyOn Sept. 22, 1949 the Soviet Union exploded its first atomic bomb.On this dateIn 1776 during the Revolutionary War, Capt. Nathan Hale, 21, was hanged as a spy by the British in New York. In 1862 President Abraham Lincoln issued the preliminary Emancipation Proclamation, declaring all slaves in rebel states should be free as of January 1, 1863. In 1911 pitcher Cy Young, 44, gained his 511th and final career victory as he hurled a 1-0 shutout for the Boston Rustlers against the Pittsburgh Pirates at Forbes Field. In 1950 Omar N. Bradley was promoted to the rank of five-star general, joining an elite group that included Dwight D. Eisenhower, Douglas MacArthur, George C. Marshall and Henry H. HapŽ Arnold. In 1961 the Interstate Commerce Commission issued rules prohibiting racial discrimination on interstate buses. In 1975 Sara Jane Moore attempted to shoot President Gerald R. Ford outside a San Francisco hotel, but missed. (Moore served 32 years in prison before being paroled on December 31, 2007.) In 1980 the Persian Gulf conflict between Iran and Iraq erupted into full-scale war.Todays birthdays Baseball Hall of Fame manager Tommy Lasorda is 91. Actress Anna Karina is 78. Actor Paul Le Mat is 73. Musician King Sunny Ade is 72. Rock singer David Coverdale (Deep Purple, Whitesnake) is 67. Actress Shari Belafonte is 64. Singer Debby Boone is 62. Singer Nick Cave is 61. Rock singer Johnette Napolitano is 61. Actress Lynn Herring is 61. Classical crossover singer Andrea Bocelli is 60. Singer-musician Joan Jett is 60. Actress Catherine Oxenberg is 57. Actress Bonnie Hunt is 57. Actor Rob Stone is 56. Musician Matt Sharp is 49. Rock musician Dave Hernandez is 48. Rhythm-andblues singer Big Rube (Society of Soul) is 47. Actress Mireille Enos is 43. Actress Daniella Alonso is 40. Actress Katie Lowes is 36. Rock musician Will Farquarson (Bastille) is 35. Actress Tatiana Maslany is 33. Actor Tom Felton is 31. Actress Juliette Goglia is 23.Bible verseFor the kingdom of God is not in word, but in power.Ž „ 1 Corinthians 4:20 The Christian life is more than just talk. Its a life to live under the power and authority of the Lord. Are you a living example of the power of God? FROM PAGE ONEI will not further comment on a story based on anonymous sources who are obviously biased against the department and are advancing their own personal agenda. But let me be clear about this: Based on my personal dealings with the president, there is no basis to invoke the 25th Amendment.Ž The 25th Amendment to the Constitution spells out that a president can be declared unable to discharge the powers and duties of his of“ceŽ upon a majority vote of the vice president and the Cabinet. One of the people briefed on the conversation in question said it occurred during a moment of frustration between McCabe and Rosenstein. The person spoke on condition of anonymity because of the con“dential nature of the conversation. Rosenstein was rankled by the revelation that Comey had kept memos about his interactions with the president, while McCabe wanted a more aggressive approach toward the White House, the person said. At that point, Rosenstein said to McCabe something to the effect of, What do you want, you want me to wear a wire?Ž according to the person. Rosenstein was then asked in the meeting if he was serious, and he said yes, but he thought the question he was responding to referred to something else and he did not mean for the wire comment to be taken seriously, the person said. McCabes lawyer, Michael Bromwich, said in a statement that his client had drafted memos to memorialize signi“cant discussions he had with high level of“cials and preserved them so he would have an accurate, contemporaneous record of those discussions.Ž The statement did not address the content of the memos.ROSENSTEINFROM PAGE 1It was also the latest provocation „ from a man whos faced a litany of sexual misconduct allegations himself „ of moderate female voters whose support Republicans will need to fend off a robust Democratic drive to capture congressional control in Novembers elections. Kavanaugh, the 53-year-old District of Columbia Circuit Court of Appeals judge, has repeatedly denied the accusation from his teenage years. Ford, 51, says an inebriated Kavanaugh pinned her on a bed during a high school party in the 1980s, muf”ed her screams and tried undressing her before she escaped. Minutes after Trumps tweet on Friday, Senate Majority Leader Mitch McConnell played verbal hardball of his own, drawing a standing ovation when he assured a gathering of evangelical activists that the conservative Kavanaugh would soon be a justice. Acknowledging the tumult Fords accusation has caused, McConnell said at the Values Voter Summit, Keep the faith, dont get rattled by it. Were going to plow right through and do our jobs.Ž McConnell has wanted to whisk Kavanaugh to con“rmation before the courts new term starts Oct. 1 „ and before Novembers elections. He still hopes to do so despite the emergence of Fords allegations. Republicans have pressured Ford to testify at a hearing this Monday, a session at which Kavanaugh has already said hed appear. In bargaining that continued Friday, her attorneys conditionally offered an appearance for Thursday, saying Monday wasnt possible. Ford also wants the government to provide security. Her lawyers say shes relocated her family due to death threats. She planned to meet with FBI agents in the San Francisco area to discuss those threats, said a person close to her who would describe her plans only anonymously. Fords attorneys want Ford to testify after Kavanaugh, not appear in the same room as him and face no questioning by outside attorneys. Republicans, whose 11 committee members are all male, have looked for a female lawyer to handle Fords examination.TRUMPFROM PAGE 1 that is typical for this time of year, when summer vacations are over. The United States still imports about 6 million barrels of oil a day on average, but that is down from more than 10 million a decade ago. In the same period, U.S. production has doubled to more than 10 million barrels a day, according to government “gures. Because the U.S. now is producing so much more than it used to, (the rise in oil prices) is not as big an impact as it would have been 20 years ago or 10 years ago,Ž said Michael Maher, an energy researcher at Rice University and a former Exxon Mobil economist. The weakening link between oil and the overall economy was seen „ in reverse „ just three years ago. Then, plunging oil prices were expected to boost the economy by leaving more money in consumers pocket, yet GDP growth slowed at the same time that lower oil prices took hold during 2015. Other economists caution against minimizing the disruption caused by energy prices. Higher oil prices are unambiguously bad for the U.S. economy,Ž said Philip Verleger, an economist who has studied energy markets. They force consumers to divert their income from spending on other items to spending on fuels.Ž Since energy amounts to only about 3 percent of consumer spending, a cutback in that other 97 percent causes losses for those who sell autos, restaurants, airlines, resorts and all parts of the economy,Ž Verleger said. The federal Energy Information Administration said this month that the U.S. likely reclaimed the title of worlds biggest oil producer earlier this year by surpassing the output of Saudi Arabia in February and Russia over the summer. If the agencys estimates are correct, it would mark the “rst time since 1973 that the U.S. has led the oil-pumping pack. And that has made the impact of oil prices on the economy a more complicated calculation. When oil prices tumbled starting in mid-2014, U.S. energy producers cut back on drilling. They cut thousands of jobs and they spent less on rigs, steel pipes and railcars to ship crude to re“neries. That softened the bounce that economists expected to see from cheaper oil. Now, with oil prices rising, energy companies are boosting production, creating an economic stimulus that offsets some of the blow from higher prices on consumers. Oiland gas-related investment accounted for about 40 percent of the growth in business investment in the AprilJune quarter this year.ECONOMYFROM PAGE 1By MICHAEL BIESECKER and ALAN SUDERMANASSOCIATED PRESSWILMINGTON, N.C. „ Florences ”oodwaters breached a dam holding back a large reservoir at a Wilmington power plant Friday, and coal ash from an adjacent dump could be ”owing into the nearby Cape Fear River. Duke Energy spokeswoman Paige Sheehan said the company does not believe the breach at the L.V. Sutton Power Station poses a signi“cant threat for increased ”ooding to nearby communities because the river is already running high after the hurricane. Floodwaters from the Cape Fear opened several breaches overnight in the earthen dam at Sutton Lake, a 1,100-acre reservoir at the power plant. Water from the lake then ”ooded one of three large coal ash dumps lining the lakeshore. Sheehan said the company cant rule out that ash might be escaping from the ”ooded dump and washing into the river. The ash left over when coal is burned to generate electricity contains an array of components, including mercury, lead, arsenic and other toxic heavy metals. Duke said Friday that the inundated basin at the plant contains about 400,000 cubic yards of ash. Floodwaters at the site were continuing to rise Friday. The area received more than 30 inches of rain from former Hurricane Florence, with the Cape Fear River expected to crest Sunday and remain at ”ood stage through early next week. Gray material that the company characterized as coal combustion byproductsŽ could be seen ”oating in both the lake and river Friday. Earthjustice, an environmental advocacy group that had a boat in the river, provided The Associated Press with images that showed wide gray slicks in the water. A member of the team plucked a turtle from the muck and rinsed it off. Any big spill like this raises concerns about the impacts on the estuary ecosystem in the lower Cape Fear River,Ž said Pete Harrison, a staff attorney with Earthjustice who was on the boat. This is Dukes third coal ash spill in the aftermath of Hurricane Florence, and it looks like its the biggest yet. Ive never seen a better illustration of why we need to move these toxic dumps out of the ”ood plains and away from our rivers.Ž North Carolinas top environmental regulator said the extent of the potential environmental harm is not yet known.Dam breach at Duke plant; coal ash could spill By JENNIFER McDERMOTTASSOCIATED PRESSPROVIDENCE, R.I. „ Researchers are exploring whether a shipwreck off the coast of Rhode Island could be the vessel that 18th-century explorer Capt. James Cook used to sail around the world. The Rhode Island Marine Archaeology Project, which is leading the search effort, and the Australian National Maritime Museum identi“ed the vessel. Its one of 13 shipwrecks that have been known for years to be in the harbor near Newport, Rhode Island. Archaeologists were meeting Friday in Newport to talk about their recent “eldwork. Early indications are that the team has narrowed the possible site for the wreck of HMB Endeavour to one site, which is very promising,Ž said Kevin Sumption, director and CEO of the Australian National Maritime Museum. The Rhode Island Marine Archaeology Project also described the site as promising but said itll still take a lot more work and money to identify it. Nearly 250 years ago, Cook ran aground on Australias Great Barrier Reef during a voyage to the South Paci“c. His ship was the Endeavour, an awkward little vessel that improbably helped him become the “rst European to chart Australias east coast. He used the Endeavour to claim Australia for the British during his historic 1768-1771 voyage. Vice Adm. Michael Noonan, chief of the Royal Australian Navy, said he dove at the Rhode Island site with researchers. He measured one of the cannons so the dimensions can be compared to historical records, and they took samples of the wood. Hes hopeful the wreck is the Endeavour. Certainly its a very exciting discovery in absolute terms,Ž he said Friday. Theyre very, very con“dent that the Endeavour is in the site.Ž The Endeavour was also part of the ”eet of 13 ships the British scuttled during the Revolutionary War in 1778 to blockade Newport Harbor from the French. It was listed in the records under a different name, the Lord Sandwich. The nonpro“t Rhode Island Marine Archaeology Project located documents in London identifying the groups of ships in that ”eet and where each was scuttled. It has been studying the wrecks in Newport Harbor since 1993, and has been ruling out ones that could not be Cooks ship. It announced this week that it had narrowed the search for Endeavour to one, or possibly two, archaeological sites. Theyre hoping to excavate the most likely site in time for the 250th anniversary celebrations of Cook claiming of Australia, which is in 2020.Researchers say theyre closing in on Captain Cooks ship AP FILE PHOTOIn this Nov. 15, 1999, photo, people watch as a replica of the HMB Endeavour leaves Honolulu, as it embarked on a four-year, around-the-world cruise. The original vessel was commanded by Capt. James Cook in the 1700s when he became the rst European to chart Australias East Coast.

PAGE 25

SPORTSSaturday, September 22, 2018 www.yoursun.com | www.facebook.com/SunPreps | @Sun_Preps Milton accounts for 6 TDs in UCF routMcKenzie Milton ran for a career-best three touchdowns while throwing for three more, helping No. 16 UCF extend the nations longest winning streak to 16 games. „ See page 6INDEX | Golf 2 | Lottery 2 | NHL 2 | Pro baseball 2,4 | NBA 3 | Scoreboard 5 | Colleges 6 | NFL 7 PREP FOOTBALL: Charlotte 28, Fort Myers 20 PREP FOOTBALL: DeSoto County 20, North Port 9 PREP FOOTBALL: Port Charlotte 48, Sarasota 6 PREP FOOTBALL: Cardinal Mooney 28, Lemon Bay 6By JOHN VITTASSUN CORRESPONDENTENGLEWOOD „ Lemon Bay showed ”ashes of the team they can be, but a high-powered Cardinal Mooney offense proved to be too much in a 28-6 homecoming defeat at Veterans Stadium. The Manta Rays (0-4) out-scored Cardinal Mooney (4-0) in the second half, running the ball effectively all night. Lemon Bay racked up 247 yards on the ground, with three different players totaling 65 rushing yards or more. However, the Cougars hot offensive start was too much for Lemon Bay to overcome. Cardinal Mooney junior quarterback Ryan Bolduc came out “ring, airing out deep passes in all directions. On the second play from scrimmage, he drilled Sam Linares with a 55-yard pass down the seam to set up a “rst down at the Lemon Bay 13. Two plays later, Bolduc stayed calm under pressure and led senior wide receiver Sam Koscho to the front pylon, connecting on an 18-yard touchdown to put Cardinal Mooney in front 7-0. After Lemon Bay went three and out, the Manta Rays shanked the punt to set up the Cougars in plus territory. After Tray Hall ripped off a 15-yard run, Bolduc hit Koscho on a slant. Koscho spun to elude a pair of defenders and raced down the sideline for a 29-yard touchdown that extended the Cardinal Mooney lead to 14-0 just a few minutes into the game. We just found pockets between the defensive backs that worked with the way our plays run,Ž Koscho said. We were able to get some guys open when other guys got double teamed so it just worked out in our favor.Ž After falling behind quickly, the Mantas showed some “ght. The offensive line put the Cougars on their heels, paving the way for senior Keegan Marinola. On the ensuing drive, Marinola carried the ball seven times for 29 yards before a personal foul penalty sti”ed the drive that had reached the Cardinal Mooney 36-yard line. Its the same thing Ive seen all year,Ž Lemon Bay head coach Don Southwell said. Our guys up front were battling. I love our kids, we just have to quit beating ourselves.Ž When Bolduc got the ball back, he didnt waste any time. Backed up at their own 19, Bolduc hit Koscho with a 35-yard pass. Later on the drive, Hall snagged a short pass before reversing “eld to shake several defenders and gain 15 yards. Faced with a 4th By CHUCK BALLAROSUN CORRESPONDENTFORT MYERS „ Jeremiah Harvey came up huge at the end of both halves, and that was what saved the day for the Charlotte High School football team. Harvey caught a long touchdown pass from backup quarterback John Busha late in the “rst half, and made a dramatic end zone interception in the closing minute as the Tarpons held off Fort Myers 28-20 in a non-district contest after falling behind by 14 points early. I had to make a play for my team. I knew they were going deep with the one-man or two-man, so I broke for the ball and got it,Ž Harvey said. Fort Myers was able to keep running back Jayden Grant honest, but quarterback Alex Muse took up the slack with 114 yards rushing on 22 carries and carried the distinction of leading the team in rushing and being third in passing yardage. The Green Wave (4-1) didnt help itself in suffering its “rst defeat of the season, committing four turnovers and allowing the Tarpons to chew nearly 10 minutes off the clock to start the second half, leading to a “eld goal and a 28-14 lead. Fort Myers, down to its second string quarterback, cut the lead to 28-20 when Cole Ames found John Coleus on a 15-yard pass play with 3:22 left. Charlotte was forced to punt with 1:30 left, when Sias Young returned it 32 yards to the Tarpons 17. Ames threw deep in the end zone, but Harvey was there to make the grab in the back of the end zone to seal it. I was so happy. I knew we couldnt make it easy,Ž Charlotte coach Binky Waldrop said. It always seems to come down to the end when we play. We got it done tonight.Ž The game couldnt have started worse for the Tarpons. Fort Myers started the game with an 11-play, 80-yard drive, with quarterback Willie Neal rushing for 61 yards on the drive, including the “nal one to give the Green Wave a 7-0 lead. The Green Wave got the ball back as it recovered a pooch kick and drove 32 yards, with Milan Tucker scoring from a yard out to make it 14-0. Charlotte (4-1) used trickery to send the momentum its way. Grant threw a By JUSTIN RAFFONESUN CORRESPONDENT10 sacks and 3 interceptions. Three straight wins. Thats what DeSoto County (3-1) walked away with in a win over North Port (1-3) on Friday night. The Bulldogs were especially tough on defense in the second half, after giving up 9 points to the Bobcats in the “rst half. DeSoto shut North Port out the rest of the way, on its way to a 20-9 victory. Our defense is playing hard, playing fast,Ž said DeSoto coach Bumper Hay. When theyre not thinking, theyre fast, they can run around and hit people and make plays.Ž Senior playmaker Arnold Mele had the three interceptions for DeSoto. Ezra Hall, Tyler Hennegar and Juan Garibay caused trouble for the Bobcat offensive line all night, as each “nished the night with multiple sacks. Our defensive line, I love them,Ž said Mele. They play hard every game, they never give up. I have faith in them to make plays.Ž The Bobcats were held to just 19 yards in the second half. Only three North Port players touched the ball on offense in the second half, and DeSoto was able to get continued penetration at the line of scrimmage. Weve got to eliminate turnovers and weve got to eliminate penalties,Ž said North Port Head Coach Brian Hatler. When you play the game of football, it doesnt matter what level, if you turn the ball over and have penalties it makes it hard to be successful.Ž North Port went into halftime with a 9-6 lead after junior kicker John Victor Oliveira made a 43-yard “eld goal with 4 minutes left. Cardinal Mooney spoils Lemon Bay homecomingSPOILS | 8DeSotos stout defense leads way for win over North PortDEFENSE | 8 PHOTO BY TOM ONEILLThe Port Charlotte defense swarms around and stops Sarasota running back Zac Smith, Friday, at Port Charlotte High School. By JACOB HOAGSTAFF WRITERDespite missing multiple interior lineman, the Port Charlotte High School offensive and defensive lines controlled the game for all but one drive in a 48-6 win over Sarasota High School on Friday. Nothing is ever perfect, but the Pirates (4-1, 0-1) got close, outgaining the Sailors (1-4, 1-0) 295 yards to 127 despite an near even split in plays (50-47) That effort was paced by the committee of running backs and lead by the big rigs out front. When we didnt block it right, it was a negative play. When we blocked it right, we busted one,Ž senior right tackle Caden Marcum said. If we can just start being consistent and get our down blocks down. Were running outside well, but we have to get back to the bread and butter.Ž With eight different backs toting the ball, the Pirates racked up 213 yards and seven touchdowns while averaging 5.6 yards per rush. Senior Ja nyrein Washington led with 62 yards and three touchdowns on 12 carries. Washington put the Pirates up early on a bruising 6-yard touchdown run four minutes into the game. A 14-yard sweep from Bo Guy and two quarterback sneaks from Logan Rogers Pirates sink the Sailors in blowoutPIRATES | 8Tarpons squash late rally with end zone interceptionTARPONS | 8 adno=3613981-1 VALID THROUGH AUG. 31, 2018 VALID THROUGH AUG. 31, 2018 VALID THROUGH AUG. 31, 2018

PAGE 26

Page 2 E/N/C www.yoursun.com The Sun | Saturday, September 22, 2018By IAN HARRISONAP SPORTS WRITERTORONTO (AP) „ Austin Meadows drove in three runs, Tommy Pham reached base three times and had two RBIs and the Tampa Bay Rays beat the Toronto Blue Jays 11-3 on Friday night to keep their postseason hopes alive. Pham walked twice, tripled and added a sacri“ce ”y as the Rays bounced back from a tough, 9-8 loss Thursday, when the Blue Jays scored seven runs in the bottom of the ninth inning for the victory. Tampa Bay has not lost consecutive games since Aug. 17-18 at Boston. Lourdes Gurriel Jr. hit two home runs for the Blue Jays, and Randal Grichuk added a solo shot. Toronto has lost 10 of 14 games against Tampa Bay this season. Gurriels older brother, Yuli, hit two home runs for Houston on Friday night. They are the “rst brothers in major league history to have multihomer games on the same day. With the win, the Rays moved six games behind Oakland in the race for the second American League wild card spot. Tampa Bay is 15-4 in September. Gurriel, who hit a game-tying homer in the ninth inning of Torontos win on Thursday, became the “rst rookie in Blue Jays history to homer in three straight at bats when he connected off Diego Castillo in the “rst and off Jalen Beeks in the fourth. Gurriel Jr. is the 14th Toronto player to achieve the feat, the “rst since Josh Donaldson on Sept. 16-17, 2017. Promoted from Triple-A Durham on Thursday, Meadows went 3-for-3 with two singles and a double after replacing injured designated hitter Ji-Man Choi (left knee) in the sixth. Meadows was acquired from Pittsburgh in the July 31 trade that sent right-hander Chris Archer to the Pirates. Diego Castillo opened for the Rays and allowed one run and one hit in one inning. Jalen Beeks (5-1) followed by allowing two runs in three innings, Adam Kolarek worked 1 2-3, Hunter Wood got one out, and Austin Pruitt pitched the “nal three innings for his third save. Making his sixth career start, Blue Jays righthander Sean Reid-Foley (2-4) allowed for runs, two earned, and six hits in four-plus innings.Trainers roomRays: Manager Kevin Cash and the trainer came out to check on Choi after his leadoff double in the “fth. Choi stayed in and scored on Phams triple before coming out of the game.Up nextRays RHP Tyler Glasnow (2-6, 4.22) faces Blue Jays LHP Thomas Pannone (3-1, 3.77) on Saturday afternoon. Glasnow allowed seven runs and “ve hits in 2-3 of an inning in a Sept. 5 loss at Toronto. Pannone has won his past two starts, including a Sept. 16 outing at Yankee Stadium. CONTACT USBenjamin Baugh € Editor bbaugh@sun-herald.com or 941-206-1175 Jacob Hoag € Staff writer jhoag@sun-herald.com or 941-206-1122 Email: sports@sun-herald.com Fax: 941-629-2085 HOW TO ƒ€ Submit a story idea: Email sports@sun-herald.com or call 941-206-1175. Must contain name, address and number. € Report a high school result: Call 877-818-6204 or 941-206-1175. € To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. SunCoast Sports NowWhen news breaks, you can find it at www.yoursun.com. Like us and share our photos on Facebook: facebook.com/ SunPreps Follow us on Twitter for live updates and breaking news: @Sun_Preps Florida Lotterywww.flalottery.com PICK 2Sept. 21N .....................................6-7 Sept. 21D .................................... 1-5 Sept. 20N .....................................2-8 Sept. 20D .....................................7-4 Sept. 19N .....................................1-8 Sept. 19D .....................................9-6 D-Day, N-Night PICK 3Sept. 21N ..................................7-4-4 Sept. 21D ..................................5-2-8 Sept. 20N ..................................6-6-1 Sept. 20D ..................................0-6-0 Sept. 19N ..................................9-9-0 Sept. 19D ..................................7-0-9 D-Day, N-Night PICK 4Sept. 21N ..............................4-1-0-3 Sept. 21D ..............................4-8-5-1 Sept. 20N ..............................3-7-6-6 Sept. 20D ..............................2-4-2-4 Sept. 19N ..............................1-1-3-3 Sept. 19D ..............................0-4-4-7 D-Day, N-Night PICK 5Sept. 21N ...........................8-3-3-1-0 Sept. 21D ...........................5-9-0-0-0 Sept. 20N ...........................6-3-7-0-2 Sept. 20D ...........................6-6-3-2-7 Sept. 19N ...........................0-1-2-8-7 Sept. 19D ...........................2-6-9-4-5 D-Day, N-Night FANTASY 5Sept. 21 .......................................Late Sept. 20 ........................1-6-25-35-36 Sept. 19 ......................5-17-18-23-25PAYOFF FOR SEPT. 201 5-digit winners ...........$183,298.97 212 4-digit winners ...................$139 7,365 3-digit winners ..................$11 CASH FOR LIFESept. 20 ....................26-32-47-49-51 Cash Ball ..........................................2 € € € Sept. 17 ....................12-13-26-43-54 Cash Ball ..........................................3PAYOFF FOR SEPT. 20x 5-5 CB...........................$1,000/Day x 5-5..............................$1,000/Week x 4-5 CB...................................$2,500 x 4-5...........................................$500 LUCKY MONEYSept. 21 .......................................Late Lucky Ball ....................................Late € € € Sept. 18 ..........................18-19-27-40 Lucky Ball .......................................16PAYOFF FOR SEPT. 180 4-of-4 LB .........................$2 million 2 4-of-4 ..............................$7,526.50 48 3-of-4 LB ..........................$685.50 724 3-of-4 .............................$134.50 LOTTOSept. 19 .................5-14-17-21-23-53 Sept. 15 ...................4-5-35-40-46-53 Sept. 12 .................4-16-31-33-46-50PAYOFF FOR SEPT. 191 6-digit winners ...............$5 million 14 5-digit winners ..................$5,085 982 4-digit winners .....................$57ESTIMATED JACKPOT $2 million POWERBALLSept. 19 ......................4-39-48-50-51 Powerball .......................................11 € € € Sept. 15 ......................2-18-19-24-34 Powerball .........................................3PAYOFF FOR SEPT. 190 5-5 + PB .....................$163 Million 0 5-5 ..................................$1 Million 3 4-5 + PB ............................$50,000 21 4-5 ........................................$100ESTIMATED JACKPOT $178 million MEGA MILLIONSSept. 18 .......................................Late Mega ball ....................................Late € € € Sept. 18 ....................31-32-43-63-68 Mega ball .......................................17PAYOFF FOR SEPT. 180 5 of 5 + MB .................$252 Million 0 5 of 5 ...............................$1 Million 1 4 of 5 + MB ........................$10,000 20 4 of 5 .....................................$500ESTIMATED JACKPOT $275 million SPORTS ON TV AUTO RACING7:30 p.m. NBCSN „ NASCAR, Monster Energy Cup Series, Federated Auto Parts 400, at Richmond, Va.BOXING10:05 p.m. HBO „ Gennady Golovkin vs. Canelo Alvarez, for Golovkins WBC and WBA middleweight titles, at Las Vegas (taped)COLLEGE FOOTBALLNoon ABC „ Notre Dame at Wake Forest BTN „ Minnesota at Maryland CBSSN „ Nevada at Toledo ESPN „ Georgia at Missouri ESPN2 „ Boston College at Purdue ESPNEWS „ Navy at SMU ESPNU „ Ohio at Cincinnati FS1 „ Nebraska at Michigan FSN „ Akron at Iowa St. SEC „ Kent St. at Mississippi 3:30 p.m. ABC „ Clemson at Georgia Tech BTN „ Tulane at Ohio St. CBS „ Texas A&M at Alabama CBSSN „ Virginia Tech at Old Dominion ESPN „ Kansas St. at West Virginia ESPN2 „ FIU at Miami ESPNU „ N. Illinois at Florida St. FS1 „ Kansas at Baylor 4 p.m. ESPNEWS „ UConn at Syracuse SEC „ South Carolina at Vanderbilt 4:30 p.m. FOX „ TCU at Texas 7 p.m. CBSSN „ NC State at Marshall ESPN „ Florida at Tennessee ESPN2 „ Mississippi St. at Kentucky ESPNU „ Louisiana Tech at LSU FS1 „ Texas Tech at Oklahoma St. 7:30 p.m. BTN „ Michigan St. at Indiana SEC „ Arkansas at Auburn 8 p.m. ABC „ Stanford at Oregon ESPNEWS „ East Carolina at USF 8:30 p.m. FOX „ Wisconsin at Iowa 10:15 p.m. ESPN2 „ Air Force at Utah St. 10:30 p.m. CBSSN „ E. Michigan at San Diego St. ESPN „ Arizona St. at Washington ESPNU „ Howard vs. Bethune-Cookman, at Indianapolis (same-day tape)EQUESTRIAN1 a.m. (Sunday) NBCSN „ FEI World Equestrian Games, Driving Marathon Test, at Mill Spring, N.C. (same-day tape)GOLF7:30 a.m. GOLF „ European PGA Tour, Portugal Masters, third round, at Vilamoura, Portugal 12:30 p.m. GOLF „ PGA Tour, Tour Championship, third round, at Atlanta 2:30 p.m. GOLF „ Web.com Tour, Tour Championship, third round, at Atlantic Beach, Fla. NBC „ PGA Tour, Tour Championship, third round, at Atlanta 4:30 p.m. GOLF „ Champions Tour, Sanford International, second round, at Sioux Falls, S.D.MLB BASEBALL1 p.m. FOX „ Regional coverage, Philadelphia at Atlanta OR San Francisco at St. Louis 4 p.m. MLB „ Regional coverage, Baltimore at N.Y. Yankees OR Tampa Bay at Toronto 7 p.m. MLB „ Regional coverage, Boston at Cleveland OR Chicago Cubs at Chicago White Sox 10 p.m. MLB „ Regional coverage, San Diego at L.A. Dodgers OR Minnesota at Oakland (games joined in progress)MIXED MARTIAL ARTS8:30 p.m. FS2 „ UFC Fight Night, prelims, at Sao Paulo, Brazil 10:30 p.m. FS1 „ UFC Fight Night, Thiago Santos vs. Eryk Anders, at Sao Paulo, BrazilSOCCER7:30 a.m. NBCSN „ Premier League, Fulham vs. Watford 9:30 a.m. FS1 „ Bundesliga, Hoenheim vs. Borussia Dortmund FS2 „ Bundesliga, Hertha Berlin vs. Borussia Monchengladbach 10 a.m. CNBC „ Premier League, Cardi City vs. Manchester City NBCSN „ Premier League, Liverpool vs. Southampton 12:20 p.m. FS2 „ Bundesliga, Schalke vs. Bayern Munich 12:30 p.m. NBC „ Premier League, Brighton & Hove Albion vs. Tottenham 4:30 p.m. LIFE „ NWSL, championship, North Carolina at Portland 10:30 p.m. FS2 „ Liga MX, Tijuana vs. PachucaBy NICK KELLYTAMPA BAY TIMESForward Adam Erne ”icks the puck into the net, but he has no time to celebrate. He ”ips around. Crunch, crunch, crunch. Snow ”ies off his skates. Erne then squares his body as he arrives in the defensive zone, steps away from the net. Within a second, a puck rockets through the air. Erne steps in front before it can reach the goaltender. The puck ricochets off Ernes shin. No goal. Erne has successfully completed the drill and is done with it for a minute or two. At least until he goes again. Its a drill that the Lightning runs many times during practice as players have to hustle the length of the ice to make a play, testing their speed and endurance. Erne placed an emphasis on both this offseason as he tries to make the Tampa Bay roster out of training camp and become a consistent contributor for the first time since the Lightning drafted him in the second round of the 2013 NHL draft. Splitting time between Tampa Bay and Syracuse, Erne has played 150 AHL games and 49 NHL games. Improving speed and endurance, Erne said he believed, would help add more games to the NHL column. Just being able to go, go, go,Ž Erne said is his goal. Just being an energizer out there.Ž He filled that role so well Wednesday that Lightning coach Jon Cooper took notice. Tampa Bay scored only once against Carolina in its preseason game Wednesday. Cooper said Erne was a big part of that, picking up the first assist after displaying speed in the neutral zone. He gets a little bit bigger, a little bit stronger, a little bit faster (each year),Ž Cooper said. If he can, he might just find himself slotted as a regular on the Tampa Bay roster. Playing so well that the coaches have to find a spot for you on the roster is one way to make it. However, there are two spots open on the fourth-line, anyway, because Chris Kunitz left in free agency and Ryan Callahan is nursing a shoulder injury expected to keep him away from live game action until November.Andreoff a busy manIf F Andy Andreoff was not in tip-top shape before this week, he will be by the end of the week. Andreoff will be in the lineup for his third preseason game this week Friday at Nashville. Andreoff, whom the Lightning acquired via trade from the Kings this offseason, is the only Tampa Bay player to play in all three. First Carolina at home Tuesday, then Carolina away on Wednesday followed by Nashville on Friday. Andreoff brushed it off Wednesday before the game in Raleigh. You go through those back-to-back games when you dont get much sleep,Ž he said. You just have gotta get the legs going in pregame skate and just get ready for the whole day.Ž Andreoff played in 159 games over four years in Los Angeles. He is making a quick impression in Tampa, though.Lightning journal: Adam Erne looks to stick in Tampa TAMPA BAY TIMES PHOTOLightning left wing Adam Erne celebrates his goal for a 2-0 lead over the Rangers this past season. NHL: Tampa Bay Lightning MLB: Tampa Bay 11, Toronto 3Meadows drives in 3, Rays stay alive by routing Jays 11-3

PAGE 27

The Sun | Saturday, September 22, 2018 www.yoursun.com E/N/C Page 3 NBA: Los Angeles Lakers NBA: Mavericks NBA: 76ers NBA BASKETBALL: World CupBy GREG BEACHAMAP SPORTS WRITEREL SEGUNDO, Calif. „ Magic Johnson can already see LeBron James impact on the young Los Angeles Lakers before theyve even had a regular practice together. After just a few weeks of unusually competitive offseason scrimmages, the Lakers basketball boss cant wait to see how James leadership will translate into real success. Magic and general manager Rob Pelinka on Thursday pronounced themselves thrilled with the offseason progress made by their revamped roster and James, their prize free-agent acquisition. The Lakers have been working out together informally at the clubs training complex ahead of the start of training camp Tuesday, and Johnson likes what he sees so far. Just to see all of them together playing a pickup game, oh my goodness,Ž Johnson said. Its something to watch. Ive watched LeBron from afar. Ive been at many of his games. But to watch him in the gym is a whole different thing. How much he makes everybody better, but also how he raises everybodys level of play. His basketball IQ and his leadership ability, its all on display.Ž Lonzo Ball wont be on display in every workout at the start of camp, however. The Lakers second-year point guard had knee surgery two months ago, and Pelinka said Ball will be held out of “ve-on-“ve scrimmages when camp begins, even though he has been fully cleared for all basketball activities. Johnson and Pelinka praised Balls offseason work to improve his awkward jump shot by adjusting his shooting mechanics. They also realize Ball has plenty of work to do. The Lakers are determined to allow Ball to grow into his role as a playmaking leader, and Johnson believes Rajon Rondo will play a mentoring role. Along with James, the Lakers also acquired Rondo, Lance Stephenson, JaVale McGee and Michael Beasley to form a new veteran core for a 16-time NBA champion franchise that hasnt made the playoffs since 2013. The Lakers disparate collection of talent will need plenty of time to gel, but Johnson is already seeing it happen in those scrimmages. I mean, they are going hard,Ž Johnson said. Its physical. Its tough. Theres trash talking. Its just a lot of fun, and also a lot of teaching at the same time. Its really great to see these young guys getting a chance to learn from champions.Ž And as if he needed any reminder, Johnson has witnessed the singular skills of the 33-year-old James, who agreed to a four-year, $154 million free-agent deal. LeBron comes in, and hes already in midseason form and shooting fadeaways and 3-pointers from almost half-court,Ž Johnson said with a broad grin. And youre sitting there saying, Man, thank God we signed him.ŽLakers Magic pleased with offseason progress NEW YORK (AP) „ The shot clock will be reset to 14 seconds after offensive rebounds next season, down from 24, and the NBA has made alterations to two other rules. The clear-path foul was simpli“ed and the de“nition of a hostile act expanded for purposes of triggering an instant replay review. The changes were approved unanimously by NBA owners Friday. A team grabbing the rebound of its own missed shot has been given the full shot clock. Under the new rule „ in effect in the NBA G League since 2016-17 and international basketball since 2014-15 „ the clock will go to 14 after an offensive rebound of a missed shot or free throw that hit the rim; when a loose ball foul is called on the defensive team following a missed “eld goal or free throw that hit the rim; or when the offensive team gets the ball after it goes out of bounds after a missed “eld goal or free throw that hit the rim. Referees will no longer need to make judgment calls whether a defender was between (or had the opportunity to be between) the offensive player with the transition scoring opportunity and the basket in order for a clear-path foul.New NBA rules changes By DOUG FEINBERGAP BASKETBALL WRITERTENERIFE, Spain „ The U.S. womens basketball roster is full of WNBA All-Stars and clearly the 12-member team led by Diana Taurasi, Sue Bird and Breanna Stewart will be fun to watch. Here are a few other players that may not get the same headlines as the Americans. Some have played in the WNBA while others have had incredible careers internationally. Natalie Achonwa, Canada „ Had a breakout season for the Indiana Fever this year, averaging a career-best 10.3 points and 6.9 rebounds. Shes part of the young core for Canada that also includes other WNBA players Kia Nurse and Nayo Raincock-Ekunwe. Achonwa provides strength and size in the middle for the Canadians, who are trying to medal for the “rst time since 1986 when the team won the bronze. Liz Cambage, Australia „ The 6-foot-8 Australian star came back to the WNBA this past season and dominated the competition after taking a few years away from the league. She led the WNBA in scoring, averaging 23 points, and set a league record with a 53-point performance against the New York Liberty. Shes the only person to dunk in the Olympics and might add one in the World Cup. She missed the 2014 tournament after rupturing her Achilles against the U.S. in an exhibition game and is now the face of the Australian team with former stars Lauren Jackson and Penny Taylor retired. For the Australians to have a shot at upending the United States, shell have to have a stellar tournament. Sandrine Gruda, France „ With the great French point guard Celine Dumerc retired from the national team, Gruda provides the veteran voice for the European nation. She was a huge part of Frances silver medal run at the 2012 Olympics and provides size. Surprisingly, the French havent medaled in this tournament since1953 „ when the team earned a bronze. Shell need to provide a steady hand for that to change this time around. Evina Maltsi, Greece „ The oldest player in the tournament, Maltsi may not have the same name recognition in the U.S. as some of the other players on the list, but shes been a steady force for Greece over the past decade. She was key in Greeces run to the semis of the EuroBasket tournament. Alba Torrens, Spain „ Arguably the best player in Europe, Torrens has been part of the Spanish national team since 2008. She helped the team to a silver medal in the last world championship and the Rio Olympics in 2016. Shed like nothing more to lead her team to the championship on the home soil.World Cup-Players to WatchBy DAN GELSTONAP SPORTS WRITERCAMDEN, N.J. „ Ben Simmons is set to turn the 76ers into must-see TV. But he hopes to have another smash hit off the court. NBC has given a script commitment to Brotherly Love,Ž loosely based on the life of the Aussie-born NBA rookie of the year. Deadline described the pitch like this: Brotherly Love is inspired by the life of Ben Simmons and centers on a unique sibling relationship within a multi-ethnic family. Together, they pursue their dreams while navigating life in the spotlight in Philadelphia, a passionate city where sports is in your blood, and your blood is always boiling.Ž Dont touch that dial „ well, unless the 76ers are on. Its just funny because a lot of people probably pitch their lives and think everything should be a TV show,Ž Simmons said Friday. We brought it to life. (My brother) wrote something up, pitched it to a few different people. NBC loved it and went with it. Its really going to be about our relationship and how things just happen. Its more of a comedy-sitcom type of show. It will be pretty funny. Hopefully, that goes through and works out.Ž Oh, and LeBron James (through SpringHill Entertainment) is listed as an executive producer. The 76ers were shooting for Ben & Bron. The Sixers met with James representatives just hours before the freeagent signed with the Los Angeles Lakers, the brief ”irtation enough to make the organization think they might have a shot at the NBA great. I feel like he could have been a great piece to add to get us where we need to be,Ž All-Star center Joel Embiid said. So the 76ers will try to win their “rst NBA title since 1983 without The King. But with Embiid, Simmons and 2017 No. 1 NBA draft pick Markelle Fultz aboard, the Sixers believe they can top the 52 wins and a playoff series win from a year ago as they chase a championship. Embiid, speaking at 76ers media day, said a successful season would be an appearance in the NBA “nals.Ž Thats a pretty lofty goal for a franchise that made no meaningful offseason additions and just this week named 39-year-old Elton Brand, who retired only two years ago, as general manager. I just remember dunking on him really bad,Ž Embiid said. Thats crazy it was two years ago.Ž Coach Brett Brown expected a dominant season out of Embiid (22.9 points, 11 rebounds) and Simmons, whose friendship with Kendall Jenner made TMZ headlines this summer. He spent the offseason working on his jumper. Ive never been on a team where I have to take shots,Ž Simmons said. But the player who can make the most impact as a pseudo-newcomer is Fultz. Bordering on bust territory after just one season, Fultz had his rookie year derailed by a mysterious shoulder injury, a broken shot and con“dence issues. He played the “rst four games, missed 68 games because of the injury and was benched in the playoffs against the Celtics. Fultz struggled with his mechanics when he played, and his shooting form was widely mocked around the NBA. Even his personal trainer, shooting coach Drew Hanlen, said Fultz suffered from the yipsŽ and completely forgot how to shoot.Ž The 20-year-old Fultz said Hanlen used a misterm in words.Ž What happened last year was the injury, let me get that straight,Ž Fultz said. It was the injury that happened that didnt allow me to go through a certain path that I need to to shoot the ball. Just like any normal person, when youre used to doing something the same way each and every day and something happens, of course youre going to start thinking about it. Its just normal.Ž Fultz took about 150,000 shots this summer and reworked his form to prove hes ready join Embiid and Simmons on the Big Three. This summer was really just me working to get my mechanics back, my con“dence back, my swagger back,Ž Fultz said. The Sixers need it all „ the swagger, the shots, the early success that can propel them toward Eastern Conference contention. The franchise that won just 10 games three seasons ago is now on the cusp of becoming an elite team. Its going to be a great year,Ž Embiid said.Philadelphia poised and prepared for upcoming seasonBy SCHUYLER DIXONAP SPORTS WRITERDALLAS „ DeAndre Jordan took off his warmup jacket, tossed it aside and declared that his decision to join the Dallas Mavericks didnt mean he also would be playing for his favorite NFL team, the Dallas Cowboys. Humor was the centers way of easing into all the questions about his infamous jilting of the Mavericks in free agency three years ago, when he agreed to play for Dallas and changed his mind before contracts could be signed. When it was pointed out to him that folks in Dallas hadnt seen the fun-loving side of the native Texan before Mavericks media day Friday, Jordan did what he had done for most of his 15 minutes with reporters. He smiled. You havent seen this side?Ž Jordan asked, repeating the observation. You guys hated me the past three years so I probably wasnt very open in interviews. You know what I mean? Im excited to get to know all of you guys.Ž Jordan wanted to get one thing straight before agreeing again to sign with the Mavericks, this time after opting out of the “nal year of that four-year contract he signed with the Los Angeles Clippers in the summer of 2015. He wanted to make sure coach Rick Carlisle and Dirk Nowitzki, among others, didnt have any hard feelings. Well, Jordan was pretty sure he was cool with the 40-year-old German superstar who is about to set an NBA record by spending all 21 of his seasons with the same franchise. Dirk is an old man so he forgets a lot of stuff,Ž Jordan said, sending a wave of laughter through the interview room. Like I said at the beginning, before I committed again I just wanted to make sure that we were OK and everything was positive. They said they forgot about all that and they were looking forward to the future.Ž It wasnt necessarily forget for Nowitzki, who started at center the past couple of years and likely wont have a regular spot in the starting lineup for the “rst time since his rookie season of 199899. But it was de“nitely forgive „ long before Jordan actually followed follow through on his plan to be Nowitzkis teammate. Jordan is one of the NBAs best rebounders, “nishing in the top three each of the past “ve seasons. Although his shot-blocking numbers have dropped off the past two seasons, the 30-yearold is still considered one of the best rim protectors. Dallas hasnt won a postseason series since winning its only championship in 2011. But with Jordan joining a pair of top-10 draft picks in Dennis Smith Jr. and rookie Luka Doncic, the Mavericks believe the franchises fortunes may “nally be turning. Jordan is hopeful fans who booed him incessantly all “ve times he came to Dallas after the decision will come around as well.Sense of humor helps Jordan deflect past AP PHOTONewly acquired Dallas Mavericks center DeAndre Jordan speaks to the media during the NBA basketball teams media day in Dallas, Friday, Sept. 21.

PAGE 28

Page 4 E/N/C www.yoursun.com The Sun | Saturday, September 22, 2018AMERICANLEAGUEx-clincheddivisionNATIONALLEAGUEx-clincheddivision EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY x-Boston10449.680„„7-3W-154-2150-28 NewYork9359.61210„4-6L-151-2742-32 TampaBay8567.5591867-3L-148-2637-41 Toronto7083.45834225-5W-138-3732-46 Baltimore44108.28959473-7W-127-5017-58 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY x-Cleveland8567.559„„4-6L-147-3138-36 Minnesota7181.46714206-4W-443-3128-50 Detroit6292.40324303-7L-137-4225-50 Chicago6192.39924315-5W-229-4732-45 KansasCity53101.34433394-6W-130-4723-54 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston9557.625„„6-4L-143-3552-22 Oakland9261.6013„6-4W-248-3044-31 Seattle8468.5531176-4W-141-3343-35 LosAngeles7578.49020174-6L-237-3838-40 Texas6488.42131273-7L-432-4632-42 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Atlanta8568.556„„6-4W-240-3845-30 Philadelphia7874.513654-6L-147-3131-43 Washington7777.500875-5L-237-3940-38 NewYork7282.46813126-4W-233-4239-40 Miami6093.39225243-7W-136-4324-50 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Chicago8964.582„„6-4L-247-2742-37 Milwaukee8766.5692„6-4W-148-3039-36 St.Louis8469.5495„5-5L-140-3544-34 Pittsburgh7774.5101167-3W-543-3434-40 Cincinnati6689.42624194-6L-136-4030-49 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY LosAngeles8568.556„„7-3W-342-3643-32 Colorado8270 .539214-6L-341-3341-37 Arizona7974.516653-7W-138-3741-37 SanFrancisco7281.47113124-6L-141-3431-47 SanDiego6192.39924235-5W-129-4932-43 MAJORLEAGUEBASEBALL W HITESOX10,CUBS4CHICAGO(N)ABRHBIBBSOAVG. Murphy2b523101.293 Bryant3b-rf511001.277 Rizzo1b302000.278 b-Davisph-1b200001.400 Baezss400002.292 Happ3b000000.228 Zobristlf300010.309 2-Gorepr-lf010000.200 Heywardrf301001.276 1-Botepr-3b-ss101200.236 Caratinic300011.243 S chwarberdh400002.237 A lmoracf401000.283 T OTALS3749329 CHICAGO(A)ABRHBIBBSOAVG. A ndersonss501001.241 Rondon3b511003.239 A .Garciarf411001.234 Cordellrf101000.091 Davidson1b422112.238 Castilloc523000.253 S mithdh222300.297 a-Palkaph-dh211201.242 Moncada2b413101.235 LaMarrelf303300.286 Engelcf401000.237 T OTALS3910191019 CHICAGO(N)100000030„490 CHICAGO(A)03010330X„10191 a-homeredforSmithinthe6th.b-struckout f orRizzointhe8th. 1-ranforHeywardinthe7th.2-ranfor Zobristinthe8th. E„Davidson(4).LOB„Chicago(N)8, Chicago(A)7.2B„Heyward(23),Rondon (6),Smith(6),LaMarre(11).HR„Murphy (12),offLopez;Smith(2),offQuintana; Palka(27),offMaples.RBIs„Murphy(39), Bote2(29),Davidson(60),Smith3(19), Moncada(61),LaMarre3(18),Palka2(64). CS„LaMarre(2).SF„LaMarre. DP„Chicago(N)2(Bryant,Murphy,Rizzo), (Murphy,Davis). CHICAGO(N)IPHRERBBSONPERA Qntna,L,13-1159 550888 4.11 Maples03 2200 1412.60 J .Garcia10000065.95 Rosario.15 330121 3.74 Norwood.20 000012 4.82 Duensing.22 001021 7.54 Kintzler.1 0000054.66 CHICAGO(A)IPHRERBBSONPERA Lopez,W,7-975 1108108 3.94 Fry02220084.38 Ruiz.21 111116 5.40 Bummer.10 001012 4.85 J ones11 000011 2.20 Quintanapitchedto1batterinthe6th. Maplespitchedto3battersinthe6th. Frypitchedto2battersinthe8th. Inheritedrunners-scored„Maples1-1, J .Garcia1-0,Norwood3-1,Kintzler2-0,Ruiz 2-2,Bummer1-0.WP„Maples,Ruiz,Jones. T „3:33.A„34,027(40,615).MARLINS1,REDS0,10INN.CINCINNATIABRHBIBBSOAVG. Hamiltoncf400002.234 Herreralf400001.173 W illiamslf000000.295 V otto1b300010.284 S uarez3b401001.284 Gennett2b400003.316 Ervinrf401001.256 Casalic401000.305 T rahanss300002.273 Castillop300001.102 Hernandezp000000.000 T OTALS33030111 MIAMIABRHBIBBSOAVG. Riddless400000.228 Castro2b401000.282 Realmutoc301011.284 OBrien1b400002.294 Dietrichlf401001.264 A nderson3b411001.268 Ortegarf301000.240 1-Gallowaypr-rf101100.218 S ierracf301000.176 Chenp200001.154 S teckenriderp000000--a-Rojasph100000.248 Conleyp000000--Barracloughp000000--T OTALS3317116 CINCINNATI0000000000„030 MIAMI0000000001„170 Oneoutwhenwinningrunscored. a-linedoutforSteckenriderinthe8th. 1-ranforOrtegainthe8th. LOB„Cincinnati4,Miami5.2B„Ervin(10), Casali(10),Dietrich(26),Anderson(32), Galloway(3).RBIs„Galloway(7). Runnersleftinscoringposition„Cincinnati 1(Hamilton).RISP„Cincinnati0for5Miami 1for3. Runnersmovedup„Casali.GIDP„OBrien. DP„Cincinnati2(Castillo,Trahan,Votto), (Trahan,Gennett,Votto). CINCINNATIIPHRERBB SONPERA Castillo8.15 0015102 4.30 Hernandez,L,5-212 110119 2.67 MIAMIIPHRERBBSONPERA Chen73 000896 4.66 Steckenrider10 000117 3.98 Conley1.10 001223 4.25 Barrclgh,W,1-6.20 000074.36 Inheritedrunners-scored„Hernandez2-0. Umpires„Home,StuScheurwaterFirst, GaryCederstromSecond,BenMayThird, CoryBlaser. T „2:36.A„11,471(36,742).ROYALS4,TIGERS3KANSASCITYABRHBIBBSOAVG. Merri“eldcf511001.302 Mondesiss511000.288 Gordonlf403101.246 Perezdh301011.232 Dozier1b400000.233 Bonifaciorf300011.231 Escobar3b411000.224 Herrera2b412100.232 Gallagherc300101.208 TOTALS3549325 DETROITABRHBIBBSOAVG. Jonescf411001.213 Stewartlf400002.233 Castellanosrf402200.300 Martinezdh401001.249 Rodriguez3b412100.223 McCannc401000.216 1-Reyespr000000.232 Saltalamacchia1b300002.000 a-Candelarioph000010.228 Lugo2b401002.197 Kozmass311000.196 b-Adduciph100001.263 TOTALS3539319 KANSASCITY101200000„491 DETROIT000011010„393 a-walkedforSaltalamacchiainthe9th. b-struckoutforKozmainthe9th. 1-ranforMcCanninthe9th. E„Mondesi(7),Stewart(2),Saltalamacchia (1),Lugo(3).LOB„KansasCity7,Detroit 6.2B„Herrera(14),Castellanos2(44). 3B„Herrera(3).HR„Rodriguez(5),off Kennedy.RBIs„Gordon(50),Herrera(20), Gallagher(5),Castellanos2(85),Rodriguez (20).SB„Merri“eld(38).CS„Mondesi(7). SF„Gallagher. Runnersleftinscoringposition„Kansas City3(Bonifacio2,Gallagher)Detroit3 (Martinez,Rodriguez,Adduci).RISP„ KansasCity1for5Detroit0for6. Runnersmovedup„Dozier.GIDP„ Rodriguez,Kozma. DP„KansasCity2(Mondesi,Herrera, Dozier),(Escobar,Dozier). KANSASCITYIPHRERBBSONPERA Kennedy,W,3-877 320693 4.59 McCarthy,H,1411 000116 3.36 Peralta,S,12-1211 001218 3.86 DETROITIPHRERBBSONPERA Liriano,L,5-11664124994.40 Coleman11 000093.44 Baez11 000117 3.46 Stumpf11 000094.91 Kennedypitchedto1batterinthe8th. Inheritedrunners-scored„McCarthy1-1. Umpires„Home,BrianGormanFirst,Nic LentzSecond,TrippGibsonThird,Adrian Johnson. T„2:51.A„22,001(41,297).METS4,NATIONALS2NEWYORKABRHBIBBSOAVG. Rosarioss511001.262 McNeil2b500000.328 Confortolf311020.240 Brucerf412201.227 Lugop000000.091 c-Reyesph100000.190 Gsellmanp000000.000 Nimmocf-rf200010.264 Smith1b411101.213 Frazier3b400002.218 Mesoracoc303110.223 deGromp300000.169 a-Jacksonph-cf100001.248 TOTALS3548446 WASHINGTONABRHBIBBSOAVG. Roblescf401001.206 Turnerss411001.268 Harperrf400002.244 Rendon3b311111.305 Sotolf401001.296 Zimmerman1b300100.267 Difo2b300001.234 Kieboomc201011.212 Rossp200002.000 Collinsp000000--Corderop000000--b-Stevensonph101000.254 Williamsp000000--TOTALS30262210 NEWYORK103000000„480 WASHINGTON010000001„261 a-struckoutfordeGrominthe8th.b-singled forCorderointhe8th.c-linedoutforLugo inthe9th. E„Rendon(6).LOB„NewYork9, Washington4.2B„Rosario(26),Conforto (23),Bruce(17),Mesoraco2(10),Turner (24).RBIs„Bruce2(35),Smith(9), Mesoraco(30),Rendon(83),Zimmerman (49).SF„Zimmerman. Runnersleftinscoringposition„NewYork4 (Rosario2,Smith,Reyes).RISP„NewYork4 for12Washington1for3. Runnersmovedup„Nimmo,deGrom. GIDP„Robles. DP„NewYork1(Frazier,McNeil). NEWYORKIPHRERBBSONPERA deGrom,W,9-973 111898 1.77 Lugo,H,1111 001115 2.69 Gsellman,S,12-1912 110120 4.00 WASHINGTONIPHRERBBSONPERA Ross,L,0-1684313954.09 Collins100011192.95 Cordero100012177.71 Williams100010185.62 HBP„Ross(Nimmo).WP„Williams.PB„ Kieboom(3). Umpir es„Home,SamHolbrookFirst,Chris SegalSecond,JimWolfThird,D.J.Reyburn. T„2:57.A„37,895(41,313).STATISTICAL LEADERSAMERICANLEAGUE RUNS: Lindor,Cleveland, 123;Betts,Boston,121; Martinez,Boston,106; Ramirez,Cleveland,102; Bregman,Houston,101; Benintendi,Boston,100; Chapman,Oakland,97; Springer,Houston,96; Trout,LosAngeles,96; Stanton,NewYork,94. RBI: Martinez,Boston, 124;Davis,Oakland,116; Ramirez,Cleveland,101; Bregman,Houston,100; Encarnacion,Cleveland, 99;Bogaerts,Boston, 95;Lowrie,Oakland,94; Stanton,NewYork,93; Cruz,Seattle,90;Haniger, Seattle,90. HITS: Martinez,Boston, 181;Merri“eld,KansasCity, 181;Castellanos,Detroit, 177;Lindor,Cleveland,175; Betts,Boston,170;Segura, Seattle,169;Brantley, Cleveland,165;Bregman, Houston,163;Rosario, Minnesota,161;Haniger, Seattle,160. DOUBLES: Bregman,Houston,50;Betts,Boston,44; Castellanos,Detroit,44; Bogaerts,Boston,43;Andujar,NewYork,41;Chapman, Oakland,41;Lindor,Cleveland,41;Merri“eld,Kansas City,41;Piscotty,Oakland, 40;Benintendi,Boston,39. TRIPLES: Kiermaier,Tampa Bay,9;Smith,TampaBay, 9;Sanchez,Chicago,9. HOMERUNS: Davis,Oakland,43;Martinez,Boston, 41;Ramirez,Cleveland, 38;Gallo,Texas,37;Cruz, Seattle,36;Lindor,Cleveland,36;Trout,LosAngeles, 36;Stanton,NewYork,35; Encarnacion,Cleveland,31; 3tiedat30. STOLENBASES: Merri“eld, KansasCity,38;Smith, TampaBay,35;Ramirez, Cleveland,33;Gordon, Seattle,30;Betts,Boston, 28;Anderson,Chicago, 26;Mondesi,KansasCity, 26;Trout,LosAngeles,24; Lindor,Cleveland,23;4tied at20. PITCHING: Snell,Tampa Bay,20-5;Kluber,Cleveland,19-7;Severino,New York,18-8;Porcello,Boston, 17-7;Carrasco,Cleveland, 16-9;Happ,NewYork,16-6; Verlander,Houston,16-9; Morton,Houston,15-3; Price,Boston,15-7;Yarbrough,TampaBay,15-5. ERA: Snell,TampaBay, 1.97;Bauer,Cleveland,2.22; Verlander,Houston,2.67; Cole,Houston,2.88;Kluber, Cleveland,2.93;Clevinger, Cleveland,3.06. STRIKEOUTS: Verlander, Houston,269;Cole,Houston,260;Sale,Boston,222; Carrasco,Cleveland,217; Bauer,Cleveland,214; Severino,NewYork,213; Kluber,Cleveland,205; Snell,TampaBay,200; Clevinger,Cleveland,196; Morton,Houston,195. NATIONALLEAGUE RUNS: Blackmon,Colorado, 109;Carpenter,St.Louis, 104;Yelich,Milwaukee,104; Albies,Atlanta,102;Harper, Washington,97;Turner, Washington,97;Arenado, Colorado,96;Baez,Chicago,96;Freeman,Atlanta, 94;Goldschmidt,Arizona, 94. RBI: Baez,Chicago,107; Aguilar,Milwaukee,103; Story,Colorado,102; Arenado,Colorado,101; Suarez,Cincinnati,101; Harper,Washington,97; Rizzo,Chicago,95;Markakis, Atlanta,93;Yelich, Milwaukee,93;3tiedat92. HITS: Freeman,Atlanta, 184;Markakis,Atlanta,181; Gennett,Cincinnati,178; Peraza,Cincinnati,175; Yelich,Milwaukee,173; Turner,Washington,169; Goldschmidt,Arizona,168; Blackmon,Colorado,167; Baez,Chicago,165;Story, Colorado,164. DOUBLES: Markakis, Atlanta,43;Carpenter,St. Louis,40;Freeman,Atlanta, 40;Rendon,Washington,40; Story,Colorado,40;Albies, Atlanta,39;Baez,Chicago, 37;Cabrera,Philadelphia, 36;Hoskins,Philadelphia, 35;2tiedat34. TRIPLES: KMarte,Arizona, 11;Baez,Chicago,9. HOMERUNS: Carpenter, St.Louis,35;Arenado, Colorado,34;Harper, Washington,34;Aguilar, Milwaukee,33;Baez, Chicago,33;Goldschmidt, Arizona,33;Muncy, LosAngeles,33;Story, Colorado,33;Hoskins, Philadelphia,32;Suarez, Cincinnati,32. STOLENBASES: Turner, Washington,40;SMarte, Pittsburgh,33;Hamilton,Cincinnati,32;Cain, Milwaukee,28;Inciarte, Atlanta,27;Story,Colorado, 26;Jankowski,SanDiego, 24;MTaylor,Washington, 24;Peraza,Cincinnati,23;2 tiedat21.PITCHING: Scherzer, Washington,17-7;Lester, Chicago,16-6;Mikolas,St. Louis,16-4;Nola,Philadelphia,16-5;Freeland, Colorado,15-7;Chacin, Milwaukee,14-8;Godley, Arizona,14-10;Greinke, Arizona,14-10;3tiedat13. ERA: deGrom,NewYork, 1.77;Nola,Philadelphia, 2.44;Scherzer,Washington, 2.57;Foltynewicz,Atlanta, 2.90;Freeland,Colorado, 2.95;Mikolas,St.Louis, 3.01. STRIKEOUTS: Scherzer, Washington,290;deGrom, NewYork,259;Corbin, Arizona,237;Nola,Philadelphia,210;Marquez, Colorado,199;Foltynewicz, Atlanta,188;Greinke,Arizona,187.BOXSCORES ROUNDUP/MATCHUPSWhiteSox10,Cubs4: TheChicago CubsplayedwithoutshortstopAddisonRussellafterhewasaccusedof domesticviolencebyhisex-wife, andtheywereunabletoovercomea shakyperformancebyJoseQuintana inalosstothecrosstownWhiteSox. RussellwasplacedonadministrativeleavebyMajorLeagueBaseball afterablogpostattributedtoMelisa Reidycontaineddetailedallegations ofyearsofphysicalandemotional abuse. Mets4,Nationals2: JacobdeGrom turnedinarecord23rdconsecutive qualitystart,loweredhisERAto1.77 andboostedhisrecordto.500ashe bidstoearntheNLCyYoungAward, allowingoneruninseveninnings tohelptheNewYorkMetsbeatthe WashingtonNationals. Royals4,Tigers3: IanKennedy pitchedthree-runballintotheeighth inning,andtheKansasCityRoyals stoppeda“ve-gameslidebyholding offtheDetroitTigers. Marlins1,Reds0,10innings: PinchhitterIsaacGallowaysmackedan opposite-“elddoubleinthe10th inningtoscoreBrianAndersonand givetheMiamiMarlinsavictoryover theCincinnatiReds. LATE BaltimoreatN.Y.Yankees TampaBayatToronto BostonatCleveland SeattleatTexas L.A.AngelsatHouston MinnesotaatOakland MilwaukeeatPittsburgh PhiladelphiaatAtlanta SanFranciscoatSt.Louis ColoradoatArizona SanDiegoatL.A.DodgersTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA PhiladelphiaArrieta(R)10-93.7714-151-017.15.71 AtlantaFoltynewicz(R)1:05p11-102.9013-161-119.23.66 SanFran.Rodriguez(R)6-42.309-80-218.11.47 St.LouisWainwright(R)1:05p2-33.723-31-113.14.05 NewYorkOswalt(R)3-26.314-61-011.24.63 WashingtonRoark(R)4:05p9-154.3413-171-115.07.80 MilwaukeeDavies(R)2-64.664-70-115.03.00 PittsburghWilliams(R)7:05p13-93.1615-142-017.22.04 CincinnatiDeSclafani(R)7-64.9211-80-213.28.56 MiamiUrena(R)7:10p7-124.2110-193-018.11.47 ColoradoSenzatela(R)5-64.815-61-116.04.50 ArizonaCorbin(L)8:10p11-63.0917-141-1 18.13.44 SanDiegoNix(R)2-35.754-30-116.07.88 LosAngelesHill(L)9:10p9-54.0212-103-016.06.75AMERICANLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA BaltimoreHess(R)3-105.224-130-213.16.08 NewYorkLynn(R)4:05p9-104.9013-151-114.25.52 TampaBayGlasnow(R)2-64.224-51-213.25.93 TorontoPannone(L)4:07p3-13.773-12-116.25.94 KansasCityJunis(R)8-124.4212-161-018.03.50 DetroitZimmermann(R)6:10p7-84.4110-131-213.25.93 BostonPorcello(R)17-74.3021-102-015.24.60 ClevelandClevinger(R)7:10p12-83.0614-162-118.02.00 LosAngelesBarria(R)10-93.6112-121-113.04.85 HoustonVerlander(R)7:10p16-92.6719-133-021.01.71 SeattleGonzales(L)12-94.2815-120-113.08.31 TexasMinor(L)8:05p12-74.1414-132-017.12.60 MinnesotaDeJong(R)0-13.681-10-17.13.68 OaklandFiers(R)9:05p12-73.3820-92-116.03.38INTERLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA Cubs(NL)Lester(L)16-63.4122-91-113.21.98 Sox(AL)Giolito(R)7:10p10-115.7714-160-214.16.91 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. THISDATEINBASEBALLSEPT.22 1911: CyYoung,44,beatthePittsburghPirates1-0for his511thand“nalmajorleaguevictory. 1954: KarlSpoonerofBrooklynbecamethe“rstpitcher inthemajorstostrikeout15inhis“rstgameasthe DodgersbeattheNewYorkGiants3-0. 1968: CesarTovarplayedoneinningateachposition fortheMinnesotaTwins,becomingthesecondmajor leaguerinhistorytodoit.BertCampanerisoftheOaklandAswastheother. 1969: WillieMaysoftheSanFranciscoGiantsbecame thesecondplayertohit600careerhomeruns:joining BabeRuth.Thetwo-runshotoffSanDiegosMikeCorkinsintheseventhinning,gavetheGiantsa4-2win. 1977: BertBlyleventosseda6-0no-hitterforTexas againsttheAngelsatAnaheimStadium. 1993: NolanRyanoftheTexasRangersfacedthree Seattlebattersbeforehurtinghisrightelbow.Ryan “nishedhiscareerwith324wins,5,714strikeoutsand sevenno-hitters. 2004: RaulIbaneztiedanAmericanLeaguerecordwith sixhitsinSeattles16-6victoryoverAnaheim. 2006: AlfonsoSorianobecamebaseballs“rst40-40-40 playerinWashingtons3-2winovertheNewYorkMets. Sorianohithis40thdoubleandstolehis41stbase.With 45homers,healreadywasonlythefourthmajorleague playerwith40homersand40stealsinaseason. 2017: TheLosAngelesDodgersclinchedtheir“fth straightNLWesttitle,beatingtheSanFranciscoGiants 4-2asCodyBellingersetanNLrookierecordwithhis 39thhomerun. Todaysbirthdays: CarlosCorrea24;TommyLasorda 91.THURSDAYSGAMES AmericanLeague Oakland21,L.A.Angels3 Boston11,N.Y.Yankees6 Toronto9,TampaBay8 ChicagoWhiteSox5,Cleveland4,11inn. Detroit11,KansasCity8 NationalLeague N.Y.Mets5,Washington4,12inn. Cincinnati4,Miami2 Atlanta8,Philadelphia3 SUNDAYSGAMES AmericanLeague BaltimoreatN.Y.Yankees,1:05p.m. TampaBayatToronto,1:07p.m. KansasCityatDetroit,1:10p.m. L.A.AngelsatHouston,2:10p.m. SeattleatTexas,3:05p.m. MinnesotaatOakland,4:05p.m. BostonatCleveland,7:05p.m. NationalLeague CincinnatiatMiami,1:10p.m. MilwaukeeatPittsburgh,1:35p.m. N.Y.MetsatWashington,1:35p.m. PhiladelphiaatAtlanta,1:35p.m. SanFranciscoatSt.Louis,2:15p.m. ColoradoatArizona, 4:10p.m. SanDiegoatL.A.Dodgers,4:10p.m. Interleague CubsatWhiteSox,2:10p.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. BettsBos131502121170.339 JMartinezBos143547106181.331 TroutLAA13244896142.317 AltuveHou12950279158.315 BrantleyCle13553984165.306 SeguraSea13555386169.306 Merri“eldKC14959484180.303 WendleTB13045657138.303 MSmithTB13143958132.301 MDuffyTB12749056147.300 NATIONALLEAGUE PlayerGABRHPct. YelichMil137543104173.319 GennettCin14855985178.318 FFreemanAtl15359194184.311 ZobristChC13041761129.309 CainMil13250382155.308 RendonWas12749682151.304 MartinezStL14350061152.304 MarkakisAtl15359677181.304 GoldschmidtAri15056494168.298 DPeraltaAri13853273157.295 ThroughearlygamesonSept.21

PAGE 29

The Sun | Saturday, September 22, 2018 www.yoursun.com E/N/C Page 5 SCOREBOARD PRO BASEBALLAMERICAN LEAGUEAll times EasternEAST DIVISION W L PCT. GB x-Boston 104 49 .680 „ New York 93 59 .612 10 Tampa Bay 85 67 .559 18 Toronto 70 83 .458 34 Baltimore 44 108 .289 59 CENTRAL DIVISION W L PCT. GB x-Cleveland 85 67 .559 „ Minnesota 71 81 .467 14 Detroit 62 92 .403 24 Chicago 61 92 .399 24 Kansas City 53 101 .344 33 WEST DIVISION W L PCT. GB Houston 95 57 .625 „ Oakland 92 61 .601 3 Seattle 84 68 .553 11 Los Angeles 75 78 .490 20 Texas 64 88 .421 31 x-clinched divisionThursdays GamesOakland 21, L.A. Angels 3 Boston 11, N.Y. Yankees 6 Toronto 9, Tampa Bay 8 Detroit 11, Kansas City 8 Chicago White Sox 5, Cleveland 4, 11 inningsFridays GamesChicago White Sox 10, Chicago Cubs 4 Kansas City 4, Detroit 3 Baltimore at N.Y. Yankees, late Tampa Bay at Toronto, late Boston at Cleveland, late Seattle at Texas, late L.A. Angels at Houston, late Minnesota at Oakland, lateTodays GamesBaltimore (Cobb 5-15) at N.Y. Yankees (Lynn 9-10), 4:05 p.m. Tampa Bay (Glasnow 2-6) at Toronto (Pannone 3-1), 4:07 p.m. Kansas City (Junis 8-12) at Detroit (Zimmermann 7-8), 6:10 p.m. Boston (Porcello 17-7) at Cleveland (Clevinger 12-8), 7:10 p.m. Chicago Cubs (Lester 16-6) at Chicago White Sox (Giolito 10-11), 7:10 p.m. L.A. Angels (Barria 10-9) at Houston (Verlander 16-9), 7:10 p.m. Seattle (Gonzales 12-9) at Texas (Minor 12-7), 8:05 p.m. Minnesota (De Jong 0-1) at Oakland (Fiers 12-7), 9:05 p.m.Sundays GamesBaltimore at N.Y. Yankees, 1:05 p.m. Tampa Bay at Toronto, 1:07 p.m. Kansas City at Detroit, 1:10 p.m. Chi. Cubs at Chi. White Sox, 2:10 p.m. L.A. Angels at Houston, 2:10 p.m. Seattle at Texas, 3:05 p.m. Minnesota at Oakland, 4:05 p.m. Boston at Cleveland, 7:05 p.m.NATIONAL LEAGUEAll times Eastern EAST DIVISION W L PCT. GB Atlanta 85 68 .556 „ Philadelphia 78 74 .513 6 Washington 77 77 .500 8 New York 72 82 .468 13 Miami 60 93 .392 25 CENTRAL DIVISION W L PCT. GB Chicago 89 64 .582 „ Milwaukee 87 66 .569 2 St. Louis 84 69 .549 5 Pittsburgh 77 74 .510 11 Cincinnati 66 89 .426 24 WEST DIVISION W L PCT. GB Los Angeles 85 68 .556 „ Colorado 82 70 .539 2 Arizona 79 74 .516 6 San Francisco 72 81 .471 13 San Diego 61 92 .399 24Thursdays GamesCincinnati 4, Miami 2 Atlanta 8, Philadelphia 3 N.Y. Mets 5, Washington 4, 12 inningsFridays GamesChicago White Sox 10, Chicago Cubs 4 Miami 1, Cincinnati 0, 10 innings N.Y. Mets 4, Washington 2 Milwaukee at Pittsburgh, late Philadelphia at Atlanta, late San Francisco at St. Louis, late Colorado at Arizona, late San Diego at L.A. Dodgers, lateTodays GamesPhiladelphia (Arrieta 10-9) at Atlanta (Foltynewicz 11-10), 1:05 p.m. San Francisco (Rodriguez 6-4) at St. Louis (Wainwright 2-3), 1:05 p.m. N.Y. Mets (Oswalt 3-2) at Washington (Roark 9-15), 4:05 p.m. Milwaukee (Davies 2-6) at Pittsburgh (Williams 13-9), 7:05 p.m. Chicago Cubs (Lester 16-6) at Chicago White Sox (Giolito 10-11), 7:10 p.m. Cincinnati (DeSclafani 7-6) at Miami (Urena 7-12), 7:10 p.m. Colorado (Senzatela 5-6) at Arizona (Greinke 14-10), 8:10 p.m. San Diego (Nix 2-3) at L.A. Dodgers (Hill 9-5), 9:10 p.m.Sundays GamesCincinnati at Miami, 1:10 p.m. Milwaukee at Pittsburgh, 1:35 p.m. N.Y. Mets at Washington, 1:35 p.m. Philadelphia at Atlanta, 1:35 p.m. Chi. Cubs at Chi. White Sox, 2:10 p.m. San Francisco at St. Louis, 2:15 p.m. Colorado at Arizona, 4:10 p.m. San Diego at L.A. Dodgers, 4:10 p.m.PRO FOOTBALLNFL All times Eastern AMERICAN CONFERENCE EAST W L T PCT. PF PA Miami 2 0 0 1.000 47 32 New England 1 1 0 .500 47 51 N.Y. Jets 1 2 0 .333 77 58 Buffalo 0 2 0 .000 23 78 SOUTH W L T PCT. PF PA Jacksonville 2 0 0 1.000 51 35 Tennessee 1 1 0 .500 40 44 Indianapolis 1 1 0 .500 44 43 Houston 0 2 0 .000 37 47 NORTH W L T PCT. PF PA Cincinnati 2 0 0 1.000 68 46 Cleveland 1 1 1 .500 60 59 Baltimore 1 1 0 .500 70 37 Pittsburgh 0 1 1 .250 58 63 WEST W L T PCT. PF PA Kansas City 2 0 0 1.000 80 65 Denver 2 0 0 1.000 47 43 L.A. Chargers 1 1 0 .500 59 58 Oakland 0 2 0 .000 32 53 NATIONAL CONFERENCE EAST W L T PCT. PF PA Dallas 1 1 0 .500 28 29 Washington 1 1 0 .500 33 27 Philadelphia 1 1 0 .500 39 39 N.Y. Giants 0 2 0 .000 28 40 S OUTH W L T PCT. PF PA Tampa Bay 2 0 0 1.000 75 61 Atlanta 1 1 0 .500 43 42 Carolina 1 1 0 .500 40 39 New Orleans 1 1 0 .500 61 66 NORTH W L T PCT. PF PA Green Bay 1 0 1 .750 53 52 Minnesota 1 0 1 .750 53 45 Chicago 1 1 0 .500 47 41 Detroit 0 2 0 .000 44 78 WEST W L T PCT. PF PA L.A. Rams 2 0 0 1.000 67 13 San Francisco 1 1 0 .500 46 51 Seattle 0 2 0 .000 41 51 Arizona 0 2 0 .000 6 58WEEK 3 Thursdays GameCleveland 21, N.Y. Jets 17Sundays GamesNew 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s GamePittsburgh at Tampa Bay, 8:15 p.m.WEEK 3 Thursday, Sept. 27Minnesota at L.A. Rams, 8:20 p.m.Sunday, Sept. 30Cincinnati at Atlanta, 1 p.m. Tampa Bay at Chicago, 1 p.m. Houston at Indianapolis, 1 p.m. N.Y. Jets at Jacksonville, 1 p.m. Miami at New England, 1 p.m. Detroit at Dallas, 1 p.m. Buffalo at Green Bay, 1 p.m. Philadelphia at Tennessee, 1 p.m. Seattle at Arizona, 4:05 p.m. Cleveland at Oakland, 4:05 p.m. New Orleans at N.Y. Giants, 4:25 p.m. San Francisco at L.A. Chargers, 4:25 p.m. Baltimore at Pittsburgh, 8:20 p.m.Monday, Oct. 1Kansas City at Denver, 8:15 p.m. Open: Washington, CarolinaTHURSDAYS LATE SUMMARY BROWNS 21, JETS 17NEW YORK 0 14 0 3 „ 17 CLEVELAND 0 3 11 7 „ 21 Second Quarter NYJ„Crowell 7 run (Myers kick), 14:56. NYJ„Crowell 2 run (Myers kick), 7:54. Cle„FG Joseph 45, :23. Third Quarter Cle„FG Joseph 27, 5:21. Cle„Hyde 1 run (May“eld pass from Landry), :42. Fourth Quarter NYJ„FG Myers 28, 8:56. Cle„Hyde 1 run (Joseph kick), 2:04. A„67,431. NYJ Cle First downs 14 20 Total Net Yards 268 323 Rushes-yards 30-107 33-133 Passing 161 190 Punt Returns 1-12 5-20 Kickoff Returns 1-22 1-19 Interceptions Ret. 0-0 2-0 Comp-Att-Int 15-31-2 21-37-0 Sacked-Yards Lost 2-8 4-30 Punts 7-49.1 8-33.4 Fumbles-Lost 1-1 2-0 Penalties-Yards 6-55 5-41 Time of Possession 29:08 30:52 INDIVIDUAL STATISTICS RUSHING„New York, Powell 14-73, Crowell 16-34. Cleveland, Hyde 23-98, Taylor 4-22, D.Johnson 2-9, Chubb 2-6, May“eld 2-(minus 2). PASSING„New York, Darnold 15-31-2169. Cleveland, Taylor 4-14-0-19, May“eld 17-23-0-201. RECEIVING„New York, Enunwa 4-57, Kearse 3-35, R.Anderson 2-22, Crowell 2-17, Herndon 2-(minus 1), Pryor 1-25, Tomlinson 1-14. Cleveland, Landry 8-103, Callaway 4-20, Higgins 3-32, Njoku 2-36, D.Johnson 2-24, Hyde 2-5. MISSED FIELD GOALS„None.NFL INJURY REPORTThe updated National Football League injury report, as provided by the league (DNP: did not practice; LIMITED: limited participation; FULL: Full participation):SundayBUFFALO at MINNESOTA „ BILLS: OUT: DE Shaq Lawson (hamstring). QUESTIONABLE: CB Phillip Gaines (elbow), CB Taron Johnson (shoulder), RB Taiwan Jones (head), WR Ray-Ray McCloud (knee), RB LeSean McCoy (rib). VIKINGS: OUT: RB Dalvin Cook (hamstring), DE Everson Griffen (knee), TE David Morgan (knee), CB Marcus Sherels (ribs). QUESTIONABLE: RB Mike Boone (groin). CHICAGO at ARIZONA „ BEARS: OUT: CB Marcus Cooper (hamstring), S DeAndre Houston-Carson (forearm). CARDINALS: OUT: DT Olsen Pierre (toe), T Andre Smith (elbow). QUESTIONABLE: WR Larry Fitzgerald (hamstring), S Rudy Ford (ankle), LB Dennis Gardeck (ankle), DE Markus Golden (knee), TE Jermaine Gresham (achilles). CINCINNATI at CAROLINA „ BENGALS: OUT: RB Joe Mixon (knee), C Billy Price (foot). QUESTIONABLE: LB Preston Brown (ankle), DE Michael Johnson (knee). PANTHERS: OUT: TE Greg Olsen (foot), WR Curtis Samuel (medical illness), S DaNorris Searcy (concussion), G Trai Turner (concussion). QUESTIONABLE: WR Damiere Byrd (knee), CB Donte Jackson (groin). DALLAS at SEATTLE „ COWBOYS: OUT: DT Maliek Collins (knee), C Travis Frederick (illness). QUESTIONABLE: WR Cole Beasley (ankle), LB Sean Lee (hamstring), S Xavier Woods (hamstring). SEAHAWKS: OUT: WR Doug Baldwin (knee), G Ethan Pocic (ankle), LB K.J. Wright (knee). QUESTIONABLE: C Justin Britt (shoulder), LB Mychal Kendricks (ankle). DENVER at BALTIMORE „ BRONCOS: QUESTIONABLE: CB Adam Jones (thigh), LB Brandon Marshall (knee), S Dymonte Thomas (abdomen), T Jared Veldheer (concussion). RAVENS: OUT: CB Anthony Averett (hamstring), DT Willie Henry (abdomen), TE Hayden Hurst (foot). QUESTIONABLE: LB Matt Judon (hamstring), LB C.J. Mosley (knee), DT Michael Pierce (foot), T Ronnie Stanley (elbow). GREEN BAY at WASHINGTON „ PACKERS: OUT: CB Kevin King (groin). QUESTIONABLE: LB Oren Burks (shoulder), CB Davon House (biceps), S Josh Jones (ankle), QB Aaron Rodgers (knee). REDSKINS: OUT: S Troy Apke (hamstring), G Shawn Lauvao (calf). QUESTIONABLE: LB Zach Brown (oblique), WR Maurice Harris (concussion), WR Paul Richardson (shoulder, knee). INDIANAPOLIS at PHILADELPHIA „ COLTS: OUT: DT Denico Autry (ankle), T Anthony Castonzo (hamstring), TE Jack Doyle (hip), RB Marlon Mack (foot, hamstring), DT Hassan Ridgeway (calf), CB Quincy Wilson (concussion). QUESTIONABLE: S Clayton Geathers (knee, elbow), CB Chris Milton (concussion). EAGLES: OUT: RB Jay Ajayi (back), RB Darren Sproles (hamstring). QUESTIONABLE: RB Corey Clement (quadricep), LB Kamu GrugierHill (groin), WR Alshon Jeffery (shoulder), T Jason Peters (quadricep). L.A. CHARGERS at L.A. RAMS „ CHARGERS: OUT: T Joe Barksdale (knee), DE Joey Bosa (foot). QUESTIONABLE: WR Travis Benjamin (foot), TE Antonio Gates (illness), RB Derek Watt (thumb). RAMS: OUT: K Greg Zuerlein (groin). DOUBTFUL: LB Mark Barron (ankle). NEW ORLEANS at ATLANTA „ SAINTS: OUT: DT Tyeler Davison (foot), LB Manti Teo (knee). FALCONS: OUT: RB Devonta Freeman (knee), DE Takkarist McKinley (groin), LB Corey Nelson (calf), DE Derrick Shelby (groin). N.Y. GIANTS at HOUSTON „ GIANTS : OUT: CB Eli Apple (groin), LB Olivier Vernon (ankle). TEXANS: OUT: CB Kayvon Webster (achilles). QUESTIONABLE: WR Sammie Coates (hamstring), WR Keke Coutee (hamstring), TE Jordan Thomas (hip). OAKLAND at MIAMI „ RAIDERS: OUT: DT P.J. Hall (ankle). QUESTIONABLE: CB Nick Nelson (hamstring). DOLPHINS: QUESTIONABLE: S Reshad Jones (shoulder). SAN FRANCISCO at KANSAS CITY „ 49ERS: OUT: G Joshua Garnett (toe). QUESTIONABLE: WR Marquise Goodwin (quadricep), S Jaquiski Tartt (shoulder). CHIEFS: DOUBTFUL: S Eric Berry (heel), LB Ben Niemann (hamstring). QUESTIONABLE: RB Spencer Ware (knee) TENNESSEE at JACKSONVILLE „ TITANS: OUT: RB David Fluellen (groin), T Dennis Kelly (illness). QUESTIONABLE: T Jack Conklin (knee), LB Kamalei Correa (back), S Kendrick Lewis (foot), QB Marcus Mariota (right elbow). JAGUARS: QUESTIONABLE: G A.J. Cann (triceps), RB Leonard Fournette (hamstring), CB D.J. Hayden (toe), CB Jalen Ramsey (ankle), RB T.J. Yeldon (ankle). NEW ENGLAND at DETROIT „ PATRIOTS: OUT: TE Jacob Hollister (chest). DOUBTFUL: S Patrick Chung (concussion), DE Trey Flowers (concussion). QUESTIONABLE: T Marcus Cannon (calf), CB Keion Crossen (hamstring), S Nate Ebner (hip), WR Josh Gordon (hamstring), CB Eric Rowe (gr oin). LIONS: OUT: T Andrew Donnal (knee). QUESTIONABLE: DE Ezekiel Ansah (shoulder), LB Eli Harold (hip), WR Marvin Jones (ankle), G T.J. Lang (back), TE Michael Roberts (knee), CB Darius Slay (concussion).MondayPITTSBURGH at TAMPA BAY „ STEELERS: DNP: S Morgan Burnett (groin), G David DeCastro (hand), T Marcus Gilbert (hamstring), DE Stephon Tuitt (illness). FULL: DE Tyson Alualu (shoulder), G Ramon Foster (knee), CB Joe Haden (hamstring), C Maurkice Pouncey (not injury related). BUCCANEERS: DNP: DT Beau Allen (foot), CB Marcus Williams (hamstring). LIMITED: S Chris Conte (knee), T Demar Dotson (knee), WR Chris Godwin (toe), T Donovan Smith (knee), DT Vita Vea (calf). FULL: QB Ryan Fitzpatrick (knee), CB Brent Grimes (groin), DE Jason Pierre-Paul (knee).COLLEGE FOOTBALLTHE AP TOP 25 SCHEDULEAll times EasternFridayNo. 10 Penn State at Illinois, late No. 16 Central Florida vs. FAU, lateTodayNo. 1 Alabama vs. No. 22 Texas A&M, 3:30 p.m. No. 2 Georgia at Missouri, noon No. 3 Clemson at Georgia Tech, 3:30 p.m. No. 4 Ohio State vs. Tulane, 3:30 p.m. No. 5 Oklahoma vs. Army, 7 p.m. No. 6 Louisiana State vs. Louisiana Tech, 7 p.m. No. 7 Stanford at No. 20 Oregon, 8 p.m. No. 8 Notre Dame at Wake Forest, noon No. 9 Auburn vs. Arkansas, 7:30 p.m. No. 10 Washington vs. Arizona State, 10:30 p.m. No. 12 West Virginia vs. Kansas State, 3:30 p.m. No. 13 Virginia Tech at Old Dominion, 3:30 p.m. No. 14 Mississippi State at Kentucky, 7 p.m. No. 15 Oklahoma State vs. Texas Tech, 7 p.m. No. 17 Texas Christian at Texas, 4:30 p.m. No. 18 Wisconsin at Iowa, 8:30 p.m. No. 19 Michigan vs. Nebraska, noon No. 21 Miami vs. FIU, 3:30 p.m. No. 23 Boston College at Purdue, noon No. 24 Michigan State at Indiana, 7:30 p.m. No. 25 BYU vs. McNeese State, 6 p.m.RESULTS/SCHEDULEWEEK 5All times Eastern (Subject to change)Thursdays Game EASTTemple 31, Tulsa 17Fridays Games EASTHarvard 31, Brown 17SOUTHFAU (2-1) at UCF (2-0), lateMIDWESTPenn State (3-0) at Illinois (2-1), lateFAR WESTWashington State (3-0) at Southern Cal (1-2), lateTodays Games EASTBuffalo (3-0) at Rutgers (1-2), noon Robert Morris (0-2) at Bryant (2-1), 1 p.m. Lafayette (0-3) at Colgate (2-0), 1 p.m. CCSU (1-2) at Fordham (0-3), 1 p.m. Dartmouth (1-0) at Holy Cross (1-2), 1 p.m. Columbia (1-0) at Georgetown (1-2), 2 p.m. Yale (0-1) at Cornell (0-1), 3 p.m. Lehigh (1-2) at Penn (1-0), 3 p.m. Charlotte (2-1) at UMass (1-3), 3:30 p.m. Kansas St. (2-1) at West Virginia (2-0), 3:30 p.m. UConn (1-2) at Syracuse (3-0), 4 p.m. Monmouth (NJ) (2-1) at Princeton (1-0), 4:30 p.m. Richmond (2-1) at Stony Brook (2-1), 6 p.m. Bucknell (0-3) at Villanova (2-1), 6 p.m. Sacred Heart (2-0) at Wagner (1-2), 6 p.m. St. Francis (Pa.) (1-2) at Albany (NY) (1-2), 7 p.m.SOUTHMinnesota (3-0) at Maryland (2-1), noon Kent State (1-2) at Mississippi (2-1), noon Notre Dame (3-0) at Wake Forest (2-1), noon Pittsburgh (2-1) at No. Carolina (0-2), 12:20 p.m. Louisville (2-1) at Virginia (2-1), 12:30 p.m. Marist (0-2) at Stetson (2-0), 1 p.m. W. Michigan (1-2) at Georgia State (1-2), 2 p.m. Austin Peay (2-1) at UT Martin (0-3), 3 p.m. Texas A&M (2-1) at Alabama (3-0), 3:30 p.m. Gardner-Webb (1-1) at Appalachian State (1-1), 3:30 p.m. NC Central (1-1) at Duke (3-0), 3:30 p.m. N. Illinois (1-2) at Florida State (1-2), 3:30 p.m. Clemson (3-0) at Georgia Tech (1-2), 3:30 p.m. William & Mary (1-1) at James Madison (2-1), 3:30 p.m. FIU (2-1) at Miami (2-1), 3:30 p.m. Virginia Tech (2-0) at Old Dominion (0-3), 3:30 p.m. VMI (0-3) at W. Carolina (1-0), 3:30 p.m. SE Missouri (2-1) at E. Kentucky (1-2), 4 p.m. Savannah State (0-2) at Florida A&M (1-2), 4 p.m. The Citadel (0-2) at Mercer (2-1), 4 p.m. Sam Houston State (1-1) at Nicholls (1-2), 4 p.m. South Carolina (1-1) at Vanderbilt (2-1), 4 p.m. Alabama A&M (1-2) vs. Southern U. (1-2), Ala., 5 p.m. Shaw (1-1) at Campbell (2-1), 6 p.m. Elon (1-1) at Charleston Southern (0-1), 6 p.m. Clark Atlanta (0-3) at Kennesaw St. (2-1), 6 p.m. North Texas (3-0) at Liberty (1-1), 6 p.m. Morgan State (0-3) at NC A&T (3-0), 6 p.m. Norfolk State (1-1) at SC State (0-2), 6 p.m. Samford (1-2) at Chattanooga (3-0), 7 p.m. Alabama St. (1-2) at Grambling State (0-2), 7 p.m. Tenn. Tech (0-3) at Jacksonville St. (1-1), 7 p.m. Mississippi State (3-0) at Kentucky (3-0), 7 p.m. Louisiana Tech (2-0) at LSU (3-0), 7 p.m. Coastal Carolina (2-1) at Louisiana-Lafayette (1-2), 7 p.m. Troy (2-1) at Louisiana-Monroe (2-1), 7 p.m. Alcorn State (2-1) at MVSU (0-2), 7 p.m. NC State (2-0) at Marshall (2-0), 7 p.m. Azusa Paci“c (3-0) at North Alabama (2-1), 7 p.m. Blue“eld South (2-2) at Presbyterian (0-1), 7 p.m. Rice (1-2) at Southern Miss. (1-1), 7 p.m. Florida (2-1) at Tennessee (2-1), 7 p.m. Arkansas (1-2) at Auburn (2-1), 7:30 p.m. Furman (0-2) at ETSU (2-1), 7:30 p.m. South Alabama (1-2) at Memphis (2-1), 8 p.m. East Carolina (1-1) at South Florida (3-0), 8 p.m.MIDWESTOhio (1-1) at Cincinnati (3-0), noon Akron (2-0) at Iowa State (0-2), noon Nebraska (0-2) at Michigan (2-1), noon Georgia (3-0) at Missouri (3-0), noon Boston College (3-0) at Purdue (0-3), noon Nevada (2-1) at Toledo (1-1), noon Davidson (3-0) at Dayton (1-2), 1 p.m. Delaware (2-1) at N. Dakota State (2-0), 2 p.m. Truman State (0-3) at Valparaiso (0-2), 2 p.m. W. Kentucky (0-3) at Ball State (1-2), 3 p.m. Miami (Ohio) (0-3) at Bowling Green (1-2), 3 p.m. Maine (2-0) at Cent. Michigan (0-3), 3 p.m. Tennessee State (1-0) at E. Illinois (0-3), 3 p.m. Tulane (1-2) at Ohio State (3-0), 3:30 p.m. Howard (0-2) vs. Bethune-Cookman (1-2), 4:30 p.m. Hampton (1-1) at N. Iowa (0-2), 5 p.m. Idaho State (1-1) at North Dakota (2-1), 5 p.m. Michigan State (1-1) at Indiana (3-0), 7:30 p.m. Wisconsin (2-1) at Iowa (3-0), 8:30 p.m.SOUTHWESTNavy (2-1) at SMU (0-3), noon Kansas (2-1) at Baylor (2-1), 3:30 p.m. TCU (2-1) at Texas (2-1), 4:30 p.m. Prairie View (1-3) at Ark.-Pine Bluff (1-2), 7 p.m. UNLV (2-1) at Arkansas State (2-1), 7 p.m. SE Louisiana (0-3) at Lamar (1-2), 7 p.m. Army (2-1) at Oklahoma (3-0), 7 p.m. Texas Tech (2-1) at Oklahoma State (3-0), 7 p.m. Abilene Christian (2-1) at S.F. Austin (0-2), 7 p.m. Texas State (1-2) at UTSA (0-3), 7 p.m. New Mexico State (0-4) at UTEP (0-3), 7:30 p.m. Texas Southern (1-2) at Houston (2-1), 8 p.m.FAR WESTIllinois State (2-0) at Colorado State (1-3), 3 p.m. Sacramento State (2-1) at Montana (2-1), 3 p.m. Arizona (1-2) at Oregon State (1-2), 4 p.m. Cal Poly (1-2) at E. Washington (2-1), 4:05 p.m. Montana St. (2-1) at Portland State (1-2), 5 p.m. McNeese State (3-0) at BYU (2-1), 6 p.m. S. Utah (0-3) at N. Arizona (1-2), 7 p.m. Idaho (1-1) at UC Davis (2-1), 7 p.m. Stanford (3-0) at Oregon (3-0), 8 p.m. N. Colorado (0-3) at Weber State (2-1), 8 p.m. Air Force (1-1) at Utah State (2-1), 10:15 p.m. E. Mich. (2-1) at San Diego St. (2-1), 10:30 p.m. Arizona St. (2-1) at Washington (2-1), 10:30 p.m. Duquesne (3-1) at Hawaii (3-1), 11:59 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Washington -165 New York +155 Milwaukee -115 at Pittsburgh +105 at Miami -105 Cincinnati -105 at Atlanta -140 Philadelphia +130 at St. Louis -165 San Francisco +155 at Arizona -165 Colorado +155 at Los Angeles -270 San Diego +240 American Leagueat New York -295 Baltimore +265 Tampa Bay -135 at Toronto +125 at Detroit -105 Kansas City -105 at Houston -270 Los Angeles +240 at Cleveland -120 Boston +110 at Texas -113 Seattle +103 at Oakland -230 Minnesota +210InterleagueCubs -200 at White Sox +180COLLEGE FOOTBALL TodayFAVORITE OPEN TODAY O/U UNDERDOG at Iowa St. 19 19 47 Akron N.C. State 3 5 56 at Marshall at UMass 10 7 58 Charlotte Michigan St. 6 5 48 at Indiana at Maryland 1 2 48 Minnesota at Ball St. Pk 3 54 W.Kentucky Boston College 7 7 65 at Purdue at Syracuse 27 29 75 UConn at Miami (Fla.) 29 26 56 FIU Pittsburgh 2 3 47 at N.Carolina at Florida St. 11 10 45 No. Illinois Miami (OH) 7 6 53 at Bowl.Grn at Ohio State 35 37 68 Tulane Clemson 14 15 52 at Ga. Tech at Cincinnati 6 7 52 Ohio at So. Florida 21 21 68 E. Carolina Notre Dame 5 7 59 at WFU at Toledo 13 10 67 Nevada at Virginia 3 5 52 Louisville W. Michigan 5 7 62 at GeorgiaSt. Buffalo 2 6 52 at Rutgers Arizona 7 7 75 at OregonSt. Stanford +1 2 56 at Oregon Florida 8 4 44 at Tennessee Mississippi St. 9 9 56 at Kentucky at Michigan 18 18 50 Nebraska at West Virginia 14 16 60 Kansas St. at Mississippi 28 28 74 Kent St. at South. Miss. 13 14 53 Rice at Auburn 27 29 57 Arkansas at Okla. St. 14 14 75 Texas Tech Navy 12 6 60 at SMU at ULL 1 3 63 Coast.Caro. at Arkansas. St 5 7 67 UNLV TCU +2 3 47 at Texas at Oklahoma 33 31 59 Army at LSU 23 20 51 La. Tech at Baylor 7 7 55 Kansas South Carolina 3 2 54 at Vanderbilt at Memphis 27 31 67 So.Alabama at Utah St. 10 10 59 Air Force New Mexico St. 3 4 48 at UTEP at UTSA 6 7 51 Texas State Troy 8 4 60 at ULM Virginia Tech 27 27 51 at ODU North Texas 13 12 69 at Liberty Georgia 10 14 64 at Missouri at Alabama 27 26 61 Texas A&M Wisconsin 6 3 42 at Iowa at Washington 18 18 51 Arizona St. at San Diego St. 9 12 49 E. MichiganNFL SundayFAVORITE OPEN TODAY O/U UNDERDOG at Philadelphia 7 6 47 Indianapolis at Carolina 4 3 43 Cincinnati at Jacksonville Off Off Off Tennessee at Atlanta 3 3 53 New Orleans at Baltimore 4 5 44 Denver at Houston 4 6 42 N.Y. Giants at Miami 4 3 44 Oakland Green Bay 1 3 45 at Wash. at Minnesota 16 16 40 Buffalo at Kansas City 5 6 55 SanFrancisco at L.A. Rams 5 7 48 L.A .Chargers Chicago 2 4 38 at Arizona at Seattle 3 1 42 Dallas New England 6 7 53 at DetroitMondayPittsburgh 2 1 54 at Tampa Bay Updated odds available at Pregame.comTRANSACTIONSBASEBALLMajor League BaseballMLB „ Placed Chicago Cubs SS Addison Russell on administrative leave.American LeagueCLEVELAND INDIANS „ Activated RHP Trevor Bauer from the 10-day DL. OAKLAND ATHLETICS „ Extended its player development contract with Beloit (MWL) through the 2020 season. TEXAS RANGERS „ Fired manager Jeff Banister. Named Don Wakamatsu interim manager.National LeaguePITTSBURGH PIRATES „ Announced a two-year player development contract with Greensboro (SAL) through the 2020 season. ST. LOUIS CARDINALS „ Recalled RHP Giovanny Gallegos from Memphis (PCL).Atlantic LeagueLONG ISLAND DUCKS „ Acquire RHP Thomas Nicoll from Normal (FL) for a player to be named. Activated RHP Thomas Nicoll. Placed RHP Logan Ondrusek on the disabled list.FOOTBALLNational Football LeagueNFL „ Named Traci Otey Blunt senior vice president of corporate communications. Fined Minnesota S Andrew Sendejo $53,482; Arizona S Antoine Bethea and Los Angeles Chargers DE Melvin Ingram $20,054 each; and Atlanta Ss Damontae Kazee and Takk McKinley, Carolina WR Torrey Smith, Los Angeles Chargers Desmond King, Houston LB Jadeveon Clowney, Detroit RB LeGarrette Blount and New York Jets CB Buster Skrine $10,026 apiece for their actions in last weeks games. CLEVELAND BROWNS „ Signed DL Brian Price to the practice squad. Released DL Zaycoven Henderson from the practice squad. NEW YORK JETS „ Signed WR ArDarius Stewart to the practice squad. Released WR Deontay Burnett from the practice squad.HOCKEYNational Hockey LeagueCALGARY FLAMES „ Assigned RWs Yasin Ehliz and Zach Fischer; D Josh Healey, Andrew OBrien and Michael Paliotta; G Mason McDonald and C Mike McMurtry to Stockton (AHL). Released Fs Justin Auger, Jordan Ernst and Scott Sabourin. DALLAS STARS „ Returned D Jakob Stenqvist to Frolunda (Sweden).SOCCERMajor League SoccerMLS „ Fined LA Galaxy F Zlatan Ibrahimovic, Real Salt Lake F Joao Plata, New England D Antonio Mlinar Delamea and D.C. United F Luciano Acosta, undisclosed amounts, for their actions in last weeks games.United Soccer LeagueUSL „ Named Ryan Madden vice president of communications and public relations.COLLEGESMIAMI „ Dismissed G Miles Wilson from the mens basketball program. TUSCULUM „ Promoted Joelle-Sara Prata to interim womens lacrosse coach.AUTO RACINGNASCAR XFINITYGO BOWLING 250 LINEUPAfter qualifying Friday, race Friday night, at Richmond Raceway, Richmond, Va. Lap length: 0.75 miles(Car number in parentheses)1. (20) Christopher Bell, Toyota, 118.990 mph. 2. (88) Dale Earnhardt Jr, Chevrolet, 118.896. 3. (42) Ross Chastain, Chevrolet, 118.681. 4. (00) Cole Custer, Ford, 118.655. 5. (7) Justin Allgaier, Chevrolet, 118.509. 6. (21) Daniel Hemric, Chevrolet, 118.463. 7. (11) Ryan Truex, Chevrolet, 118.224. 8. (3) Shane Lee, Chevrolet, 118.157. 9. (19) Brandon Jones, Toyota, 117.971. 10. (2) Matt Tifft, Chevrolet, 117.806. 11. (22) Austin Cindric, Ford, 117.734. 12. (18) Ryan Preece, Toyota, 117.468. 13. (1) Elliott Sadler, Chevrolet, 117.575. 14. (9) Tyler Reddick, Chevrolet, 117.447. 15. (60) Ty Majeski, Ford, 117.432. 16. (23) Spencer Gallagher, Chevrolet, 117.300. 17. (5) Michael Annett, Chevrolet, 117.116. 18. (39) Ryan Sieg, Chevrolet, 116.565. 19. (36) Alex Labbe, Chevrolet, 116.540. 20. (51) Jeremy Clements, Chevrolet, 116.394. 21. (16) Ryan Reed, Ford, 116.289. 22. (90) Mason Diaz, Chevrolet, 116.234. 23. (35) Joey Gase, Chevrolet, 115.780. 24. (4) Quin Houff, Chevrolet, 115.622. 25. (78) Matt Mills, Chevrolet, 115.602. 26. (8) Ray Black II, Chevrolet, 115.602. 27. (52) David Starr, Chevrolet, 115.503. 28. (38) JJ Yeley, Chevrolet, 115.340. 29. (0) Garrett Smithley, Chevrolet, 114.889. 30. (76) Spencer Boyd, Chevrolet, 114.684. 31. (55) Bayley Currey, Toyota, 114.528. 32. (15) Katherine Legge, Chevrolet, 114.044. 33. (89) Morgan Shepherd, Chevrolet, 113.991. 34. (40) Chad Finchum, Toyota, Owner Points 35. (93) Jeff Green, Chevrolet, Owner Points 36. (13) Timmy Hill, Toyota, Owner Points 37. (01) Vinnie Miller, Chevrolet, Owner Points 38. (74) Mike Harmon, Chevrolet, Owner Points 39. (45) Josh Bilicki, Toyota, Owner Points 40. (66) Carl Long, Dodge, Owner PointsUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP FEDERATED AUTO PARTS 400Site: Richmond, Virginia. Schedule: Friday, practice, 11:35 a.m. & 1:30 p.m. (NBCSN), qualifying, 6:05 p.m. (NBCSN); today, race, 7:30 p.m., NBCSN. Track: Richmond Raceway (oval, 0.75 miles). Race distance: 300 miles, 400 laps. Last race: Brad Keselowski opened the playoffs with his third straight win. Fast facts: Keselowskis victory in Las Vegas was his 27th and the 500th across all competitions for owner Roger Penske. ...Ryan Newman announced on Saturday afternoon that he wont be back with Richard Childress Racing in 2019. Newman plans to run in the Cup series next year, but he has yet to announce his future plans. ...Martin Truex Jr. is in “rst heading to Richmond, followed by Kyle Busch, Keselowski and Kevin Harvick. Next race: Bank of America Roval 400, Sept. 30, Charlotte Motor Speedway Road Course, Charlotte, North Carolina. Online: www.nascar.comNHRA MELLO YELLO DRAG RACING MIDWEST NATIONALSSite: Madison, Illinois. Schedule: Friday, qualifying, 5:30 & 8 p.m.; today, qualifying, 4 & 6:30 p.m.; Sunday, “nals, 4:45 p.m. Track: Gateway Motorsports Park Last year: Steve Torrence won last year in Top Fuel outside of St. Louis. Last race: Clay Millican opened the playoffs with a Top Fuel victory. Fast facts: A “rst-round loss at Maple Grove Raceway last weekend dropped defending champion Brittany Force to 10th in points following the postseason opener. Force won three playoff races on her way to the championship in 2017, but she has just one win this season. ...Ron Capps (Funny Car), Greg Anderson (Pro Stock), and LE Tonglet (Pro Stock Motorcycle) also won at Gateway last season. Next race: AAA Texas NHRA Fall Nationals, Oct. 4-7, Texas Motorplex, Ennis, Texas. Online: www.nhra.comGOLFPGA TOURTOUR CHAMPIONSHIPFridays leaders at East Lake Golf Club, Atlanta Purse: $9 million. Yardage: 7,346; Par: 70 (35-35)Second RoundJustin Rose 66-67„133 Tiger Woods 65-68„133 Rory McIlroy 67-68„135 Billy Horschel 71-65„136 Patrick Cantlay 71-65„136 Jon Rahm 68-68„136 Justin Thomas 67-69„136 Kyle Stanley 69-68„137 Rickie Fowler 65-72„137 Hideki Matsuyama 72-66„138 Tommy Fleetwood 69-69„138 Xander Schauffele 68-70„138 Tony Finau 67-71„138 Gary Woodland 66-72„138 Aaron Wise 70-69„139 Dustin Johnson 69-70„139 Webb Simpson 69-70„139 Paul Casey 68-71„139 Kevin Na 72-68„140 Jason Day 68-73„141 Marc Leishman 73-69„142 Patton Kizzire 71-71„142 Bubba Watson 70-72„142 Cameron Smith 70-73„143 Phil Mickelson 73-72„145 Francesco Molinari 70-75„145 Keegan Bradley 73-73„146 Patrick Reed 72-74„146 Bryson DeChambeau 71-75„146 Brooks Koepka 69-78„147PGA TOUR CHAMPIONSSANFORD INTERNATIONALFridays leaders at Minnehaha Country Club, Sioux Falls, S.D. Purse: $1.8 million. Yardage: 6,729; Par: 70 (34-36)First RoundJerry Smith 30-33„63 Brandt Jobe 32-31„63 Steve Stricker 30-33„63 David McKenzie 32-31„63 Scott McCarron 32-32„64 Lee Janzen 32-32„64 Paul Goydos 31-33„64 Mike Goodes 33-32„65 John Huston 32-33„65 Todd Hamilton 32-33„65 Bob Estes 31-34„65 Kevin Sutherland 33-32„65 Tommy Armour III 34-32„66 Wes Short, Jr. 32-34„66 Dudley Hart 33-33„66 Scott Parel 34-32„66 Rocco Mediate 33-33„66 Duffy Waldorf 34-32„66 Kirk Triplett 33-33„66 Tom Byrum 33-34„67 Steve Jones 34-33„67 Corey Pavin 32-35„67 Kent Jones 31-36„67 Tom Pernice Jr. 34-33„67 Billy Andrade 34-33„67 Colin Montgomerie 34-33„67 David Toms 32-35„67 Joe Durant 34-33„67 Doug Garwood 32-35„67 Tommy Tolles 33-34„67 Mark Walker 34-33„67 Ken Tanigawa 33-34„67 Glen Day 33-35„68 Larry Mize 33-35„68 Tom Gillis 34-34„68 Gary Hallberg 33-35„68 Olin Browne 34-34„68 Jesper Parnevik 33-35„68 David Frost 35-33„68 Tim Petrovic 34-34„68 Jeff Maggert 33-35„68 Jerry Kelly 35-33„68 Esteban Toledo 34-34„68 Jay Haas 35-33„68 P.H. Horgan III 35-33„68 Mark Calcavecchia 35-34„69 Scott Dunlap 34-35„69 Steve Pate 36-33„69 Stephen Ames 35-34„69 Woody Austin 34-35„69 Marco Dawson 36-33„69 John Daly 33-36„69 Tom Kite 33-36„69 Paul Broadhurst 34-35„69 Mike Small 34-35„69 Peter Lonard 34-36„70 Dan Forsman 36-34„70 Billy Mayfair 33-37„70 Mark OMeara 37-33„70 Carlos Franco 36-34„70 Fran Quinn 34-36„70 Clark Dennis 35-35„70 Mark Brooks 36-35„71 Blaine McCallister 33-38„71 Jeff Sluman 35-36„71 Sandy Lyle 36-35„71 Joey Sindelar 35-37„72 Brian Henninger 33-39„72 Chris DiMarco 34-38„72 Darren Clarke 35-37„72 Chad Proehl 36-36„72 Jay Don Blake 35-38„73 Robert Gamez 39-34„73 John Harris 34-39„73 Tom Lehman 37-36„73 Scott Hoch 34-40„74 Vijay Singh 36-38„74 Steve Lowery 39-38„77EUROPEAN TOURPORTUGAL MASTERSFridays leaders at Dom Pedro Victoria Golf Club, Vilamoura, Portugal Purse: $2.35 million. Yardage: 7,146; Par: 71Second RoundOliver Fisher, England 71-59„130 Lucas Herbert, France 63-67„130 Eddie Pepperell, England 64-67„130 Matt Wallace, England 64-67„131 Adrien Saddier, France 66-66„132 Renato Paratore, Italy 66-66„132 Li Haotong, China 65-67„132 Marcus Kinhult, Sweden 68-65„133 Jason Scrivener, Australia 66-67„133 Shane Lowry, Ireland 64-69„133 Ricardo Gouveia, Portugal 67-66„133 Kim Koivu, Finland 66-68„134 Gregory Havret, France 66-68„134 Raphael Jacquelin, France 66-68„134 Wu Ashen, China 70-64„134AlsoSergio Garcia, Spain 66-70„136 David Lipsky, United States 69-69„138Failed to Make the CutHunter Stewart, United States 70-70„140 Daniel Im, United States 71-71„142 Paul Peterson, United States 71-72„143 Chase Koepka, United States 75-73„148WEB.COM TOURWEB.COM TOUR CHAMPIONSHIPFridays leaders at Atlantic Beach Country Club, Atlantic Beach, Fla. Purse: $1 million. Yardage: 6,849; Par: 71 (35-36)Second RoundLucas Glover 64-64„128 Denny McCarthy 64-65„129 Cameron Tringale 63-67„130 Sepp Straka 65-66„131 Ben Silverman 63-68„131 Curtis Luck 67-65„132 Adam Schenk 67-65„132 Kramer Hickok 66-66„132 Matt Every 64-68„132 Shawn Stefani 68-64„132 Ben Crane 64-69„133 Stephan Jaeger 68-65„133 Cameron Davis 66-67„133 Nicholas Lindheim 64-69„133 Trevor Cone 64-69„133 Chase Seiffert 67-66„133 Adam Svensson 65-68„133 Brett Drewitt 65-68„133 Kevin Dougherty 67-66„133 Wes Roach 67-67„134 Justin Lower 68-66„134 Henrik Norlander 67-67„134 Carlos Ortiz 64-70„134 Erik Compton 68-66„134 Mark Hubbard 68-66„134 Martin Trainer 70-64„134 Jos de Jess Rodrguez 64-70„134 Michael Thompson 66-68„134 Ben Kohles 66-68„134 David Skinns 65-69„134 Andres Romero 67-68„135 Willy Wilcox 68-67„135 Edward Loar 69-66„135 Chris Paisley 61-74„135 Bhavik Patel 69-66„135 Roberto Daz 69-66„135 Chad Campbell 67-68„135 Josh Teater 67-68„135 Vince Covello 69-66„135 Chase Wright 66-69„135 Mark Anderson 68-68„136 Julian Suri 68-68„136 Anders Albertson 72-64„136 Peter Malnati 74-62„136 Max Rottluff 70-66„136 Scott Langley 69-67„136 John Merrick 66-70„136 Parker McLachlin 71-65„136 Jim Knous 67-69„136 David Hearn 70-66„136 Fabin Gmez 68-68„136 Talor Gooch 70-66„136 Dylan Meyer 67-69„136 Brian Campbell 69-68„137 J.J. Henry 69-68„137 Dan McCarthy 68-69„137 Dylan Frittelli 65-72„137 Robert Streb 67-70„137 Brad Hop“nger 69-68„137 Stuart Appleby 74-63„137 Conrad Shindler 68-69„137 Sebastian Cappelen 67-70„137 Robert Garrigus 73-64„137 Kyoung-Hoon Lee 68-69„137 Roger Sloan 65-72„137PRO HOCKEYNHL PRESEASONAll times Eastern (ss-split squad) EASTERN CONFERENCE ATLANTIC DIVISION GP W L OT PTS GF GA Boston 4 4 0 0 8 14 7 Detroit 2 2 0 0 4 7 4 Buffalo 2 2 0 0 4 7 3 Toronto 2 2 0 0 4 8 2 Montreal 3 2 1 0 4 10 8 Florida 3 1 2 0 2 8 12 Tampa Bay 2 0 2 0 0 2 10 Ottawa 3 0 3 0 0 4 13 METROPOLITAN DIVISION GP W L OT PTS GF GA Philadelphia 5 3 1 1 7 16 12 Carolina 3 3 0 0 6 15 3 N.Y. Islanders 5 3 2 0 6 10 10 N.Y. Rangers 2 1 1 0 2 8 9 Columbus 2 1 1 0 2 5 5 Pittsburgh 2 0 1 1 1 4 6 New Jersey 3 0 2 1 1 4 9 Washington 4 0 3 1 1 6 17 WESTERN CONFERENCE CENTRAL DIVISION GP W L OT PTS GF GA Dallas 2 2 0 0 4 8 4 Nashville 2 2 0 0 4 10 3 St. Louis 2 1 1 0 2 6 7 Winnipeg 2 1 1 0 2 5 8 Colorado 1 0 1 0 0 1 5 Chicago 2 0 2 0 0 3 8 Minnesota 3 0 3 0 0 4 8 PACIFIC DIVISION GP W L OT PTS GF GA Edmonton 3 3 0 0 6 18 9 Vegas 3 3 0 0 6 19 5 San Jose 2 2 0 0 4 11 4 Arizona 3 2 1 0 4 10 12 Calgary 4 1 2 1 3 12 15 Vancouver 3 1 2 0 2 7 11 Los Angeles 3 0 2 1 1 8 12 Anaheim 2 0 2 0 0 4 11 2 points for win, 1 point for overtime loss. Top 3 teams in each division and two wild cards per conference advance to playoffs.Thursdays GamesMontreal 5, Washington 2 N.Y. Islanders 2, New Jersey 0 Detroit 4, Chicago 2 Dallas 3, Minnesota 1 Edmonton 7, Winnipeg 3 San Jose 7, Anaheim 3 Vancouver 4, Los Angeles(ss) 3, SO Vegas 7, Los Angeles(ss) 2Fridays GamesN.Y. Islanders 3, Philadelphia 2, OT Carolina 5, Washington 1 Chicago 5, Ottawa 2 Buffalo at Toronto, late Tampa Bay at Nashville, late Columbus at St. Louis, late Calgary at Winnipeg, lateTodays GamesColumbus at Pittsburgh, 3 p.m. Colorado at Minnesota, 6 p.m. Nashville at Tampa Bay, 7 p.m. Toronto at Buffalo, 7 p.m. Boston at Detroit, 7 p.m. N.Y. Rangers vs. N.Y. Islanders at Bridgeport, Conn., 7 p.m. Ottawa at Montreal, 7 p.m. Florida vs. Dallas at Tulsa, Okla., 8 p.m. Anaheim at Arizona, 9 p.m. Vancouver at Calgary, 9:30 p.m. Vegas at San Jose, 10 p.m.

PAGE 30

Page 6 E/N/C www.yoursun.com The Sun | Saturday, September 22, 2018By JOEDY McCREARYAP SPORTS WRITERNo. 8 Notre Dame is looking for more big plays out of its offense. Wake Forest cant seem to stop giving them up. The Fighting Irish hope to “nally get things clicking Saturday when they visit the Demon Deacons. Notre Dame (3-0) has yet to score more than 24 points in a game, ranks 100th nationally in total offense and is coming off a pair of closer-than-theyshouldve-been victories over Ball State and Vanderbilt. And, to help jump-start the offense, coach Brian Kelly says two quarterbacks „ dual-threat QB Brandon Wimbush and backup Ian Book „ will play. We want to run an offense that is balanced, that attacks the defense and scores touchdowns,Ž Kelly said. Weve been fairly balanced. We havent attacked at all times, and we havent been pro“cient at scoring touchdowns. So weve got some work to do. What has to get better is, weve got to keep attacking and weve got to score touchdowns,Ž he added. Thats been lacking. And for us to have the kind of success on offense (that the Irish want), thats what weve got to get better at.Ž Maybe facing the Demon Deacons (2-1) is what they need. Wake Forest has yet to allow a Bowl Subdivision opponent to reach the red zone „ in large part because those teams are scoring before they advance that far. The Demon Deacons have allowed eight touchdowns covering 20 or more yards this season, including six of them last week against Boston College „ “ve of which were long touchdown passes from BC quarterback Anthony Brown, who puzzled them all night with play-action passing. Not surprisingly, plugging those holes has been a priority in the week-plus since that game, and coach Dave Clawson says hes taking it upon himself to correct some of those issues. Im not going to go over there in three days and wave a magic wand,Ž Clawson said. To me, its more emphasis that this is clearly an area that needs to be “xed. It hasnt gotten better from Week 1 to Week 3, and we have a lot of football left. It has to get better. ... Were past the point of saying its going to get better with time. I need to know what were doing, why were doing it and who were doing it with to make sure that things follow through and improve.ŽNo. 8 Irish look to get offense attacking against Wake AP PHOTOWake Forests Matt Colburn II (22), left, runs in for a touchdown against Boston College Thursday, Sept. 13. COLLEGE FOOTBALL: Notre Dame COLLEGE FOOTBALL: Florida COLLEGE FOOTBALL COLLEGE FOOTBALL: UCF 56, FAU 36 By Matt BakerTAMPA BAY TIMESEye on the NFL draftAt 6-foot-1, 237 pounds, Northern Illinois DE Sutton Smith doesnt have NFL size, but he does have next-level productivity. He ranked in the top four nationally last year in sacks, tackles for loss and fumbles forced/ recovered. Florida States leaky offensive line will give him the chance to add to his highlight reel.USF defense: All or nothingWhen the Bulls defense attacks and stays in its gaps, it has performed well. USF ranks in the top 11 in sacks (10) and tackles for a loss (29). But when it abandons its principles, it has performed poorly, especially against the run. Only UMass has allowed more rushes of at least 10 yards than the Bulls (32). Expect a good showing against a mediocre East Carolina offense that has been out of routine because of Hurricane Florence.Butch Davis vs. MiamiFlorida International coach Butch Davis will face the Hurricanes (whom he led from 1995-2000) for the “fth time as a head coach. He was 3-1 against Miami at North Carolina, but an upset seems likely. Heres a more realistic goal: Getting FIU to eight wins, which he has done in Year 2 at all three of his previous head coaching stops.Taggarts slow startHow Willie Taggarts “rst three games at Florida State compared to the “rst three games of his predecessor, Jimbo Fisher: Willie Taggart (2018) Preseason rank: 19 Record: 1-2 Yards per play: 5.00 Points per game: 15.3 Yards per play allowed: 5.52 Points per game allowed: 26.7 Jimbo Fisher (2010) Preseason rank: 20 Record: 2-1 Yards per play: 6.74 Points per game: 35.7 Points per game allowed: 21 Yards per play allowed: 4.25Run on the VolsDespite the focus on Mullen and QB Feleipe Franks, one of Floridas biggest keys is its run game. Mullen was 38-6 at Mississippi State when his offense rushed for at least 225 yards. That number might be hard to reach at Tennessee; the Vols are one of only seven teams who havent allowed a rushing touchdown yet. By the numbers 119 … Tackles for loss allowed by FSU since the start of 2017 (“fthworst nationally) 135 … Tackles for loss by Northern Illinois defense since the start of 2017 (“fth most nationally) 149 … All-time wins for USF. A victory over East Carolina would make the Bulls rise to 150 the fastest ever by a Florida Division I-A program 1994 … The last year Indiana was ranked. That might change if the Hoosiers knock off No. 24 Michigan State 27.6 … Yards per catch by Miami WR Jeff Thomas (“rst nationally)Examining FloridaTennessee, FSU-NIU, other state college football matchups By JOHN ZENORAP SPORTS WRITERTUSCALOOSA, Ala. „ It has become a regular thing for Alabama coach Nick Saban to stalk the sideline opposite one of his former pupils. Beating them has certainly been routine. Saban and the top-ranked Crimson Tide face another former acolyte Saturday when Jimbo Fisher brings his 22nd-ranked Texas A&M Aggies (2-1, 0-0 Southeastern Conference) into BryantDenny Stadium. Fisher brings with him what shapes up to be the best team Alabama (3-0, 1-0) has faced so far this season. The “rst three have been dispatched with ease, and the Aggies are 27-point underdogs in this one. Saban said Fisher has done a good job of infusing his new program with his own standard and system, especially with the leagues top-rated offense. Theyre a completely different kind of team than theyve been in the past,Ž Saban said. They run the ball. Really good play-action passes but still have a lot of elements of spread and theyre a very effective passing team.Ž But former Saban underlings havent fared well against him as head coaches. He has won all 12 such meetings, including a 24-7 opening win over Fishers Florida State team last season. Only the national championship game in January against Kirby Smart and Georgia has been competitive. The average margin in the other meetings has been a whopping 29.9 points. Smart, Fisher, South Carolinas Will Muschamp and Tennessees Jeremy Pruitt are all now leading SEC programs. Texas A&M has already taken one powerhouse team to the brink. The Aggies fell 28-26 to No. 3 Clemson after failing on a two-point attempt with 46 seconds left and losing a late fumble. Now, they get a crack at a program thats won “ve national titles under Saban.Fisher, No. 22 Texas A&M seeking upset of No. 1 Alabama AP PHOTOAlabama quarterback Tua Tagovailoa (13) evades a tackle by Mississippi defensive end Tariqious Tisdale (22) during an NCAA college football game, Saturday, Sept. 15. GOLF: Tour ChampionshipBy DOUG FERGUSONAP GOLF WRITERATLANTA „ Not even one bad hole could keep Tiger Woods from a share of the 36-hole lead for the “rst time in more than three years. Woods hit his stride Friday on the back nine at East Lake with three birdies and an 8-foot par save over four straight holes, giving him a two-shot lead as he started to build some separation against a 30-man “eld at the Tour Championship. One tee shot brought him back. He went from the deep rough left of the 16th fairway to a plugged lie in a bunker that left him no choice but play away from the green, and he missed a 12-foot putt to take double bogey. A two-putt birdie on the “nal hole gave him a 2-under 68 and a tie with Justin Rose. Rose, in his debut at No. 1 in the world, played in the group ahead of Woods and could hear all about it with an enormous gallery right behind him. He birdied three of his last six holes to offset a bogey for a 67. They were at 7-under 133. Rory McIlroy made enough birdies to offset his mistakes in a round of 68. He was two shots behind. In the FedEx Cup “nale, however, Woods is picking up momentum. He opened with a 62 at Aronimink two weeks ago on a rain-softened course and stayed within “ve shots of the lead the rest of the way until he tied for sixth. Now his name has been atop the leaderboard for consecutive rounds, and its not an accident. East Lake, with its shaggy Bermuda rough and dry, fast conditions, requires nothing short of precision. Woods wasnt nearly as sharp as he was Thursday when he started with a 65, but he missed in the right spots. Despite hitting only two fairways through 11 holes, he wasnt losing much ground. Jon Rahm and Rickie Fowler also had at least a share of the lead at some point, only to lose ground. It was a slow bleed for Fowler, who went birdie-free over his last 12 holes and shot 39 on the back nine for a 72. It was a sudden drop for Rahm, who took bogey from the rough on the 14th hole and then put his tee shot into the water on the par-3 15th for a double bogey and a 68. Rahm was three behind at 136, along with Billy Horschel and Patrick Cantlay, each with a tournament-best 65, and Justin Thomas, the defending FedEx Cup champion who hit tee shots all over East Lake and somehow managed a 69. Tony Finau and Dustin Johnson, the other top-5 seeds who only have to win to claim the FedEx Cup, have ground to make up on the weekend. Finau made three bogeys on the back nine for a 71, ending his streak of 16 consecutive rounds in the 60s. He was “ve shots behind. Johnson rallied for a 70 and was six behind.Tiger prowling at Tour ChampionshipBy FRED GOODALLAP SPORTS WRITERORLANDO, Fla. „ McKenzie Milton ran for a career-best three touchdowns while throwing for three more, helping No. 16 UCF extend the nations longest winning streak with a 56-36 rout of Florida Atlantic on Friday night. The junior from Kapolei, Hawaii, completed 21 of 32 passes for 306 yards without an interception, and the Knights (3-0) won for the 16th straight time to set a record for consecutive victories by an American Athletic Conference team. Milton scored on runs of 12, 9 and 13 yards, using a nifty jump cut to avoid a defender and get into the end zone on the last one. Touchdown passes of 12 yards to Dredrick Snelson, 21 yards to Marlon Williams and 19 yards to Gabriel Davis hiked Miltons career total to 56 „ tied with Blake Bortles for fourth-most in school history. FAU (2-2) stayed close for a half, but ultimately couldnt keep pace with the proli“c UCF offense. Devin Singletary rushed for 131 yards and three TDs for the Owls, who “nished with 320 yards on the ground. UCF led 21-17 at the half, letting a two-touchdown lead slip away and falling behind on a second-quarter “eld goal before regaining control on Miltons TD pass to Williams. The Knights used an early interception to set up Miltons “rst TD run and then drove 92 yards in 10 plays to go up 14-0 on Snelsons TD reception midway through the “rst quarter. But FAU, which won the Sun Belt Conference in its “rst season under coach Lane Kif“n, was unfazed. Chris Robison settled down after throwing the interception that led to UCFs “rst touchdown and fed the UCF defense a steady diet of Singletary. The Owls battled back by putting together a couple of time-consuming scoring drives that kept Milton off the “eld. Singletarys “rst touchdown “nished an 11-play, 71-yard march. The Owls also held the ball for six minutes, driving 54 yards to position Vladimir Rivas to kick a 32-yard “eld goal for a short-lived 17-14 lead. Robison was intercepted three times and “nished 13 of 26 passing for 124 yards, including a 23-yard TD throw to Kerrith Whyte late in the third quarter.The TakeawayFlorida Atlantic: The Owls entered the season with hopes of working their way into the playoff conversation in December. Those aspirations were dashed by a 63-14 loss at Oklahoma, but Friday was an opportunity to knock UCF off course to be part of the debate UCF: Milton “nished eighth in Heisman Trophy voting last season, when he helped UCF go 13-0, including a victory over Auburn in the Peach Bowl. With UCF trailing 17-14, he took over the game by going 4 of 4 for 74 yards on the Knights go-ahead drive and then ran for a pair of scores in the third quarter to build the lead to 35-17.Milton accounts for 6 TDs, No. 16 UCF routs FAU AP PHOTOCentral Florida quarterback McKenzie Milton runs for a 12-yard touchdown against Florida Atlantic.

PAGE 31

The Sun | Saturday, September 22, 2018 www.yoursun.com E/N/C Page 7 NFL NFL: Denver BroncosBy JOSH DUBOWAP PRO FOOTBALL WRITERALAMEDA, Calif. „ The shelf life for running backs in the modern NFL is short. Get drafted, start playing and hope to get a second contract. By the time most backs reach their 30s, theyre typically out of the league living in retirement. Frank Gore and Marshawn Lynch are defying those odds, still producing at the respective ages of 35 and 32. The two will share a “eld on Sunday when Lynchs Oakland Raiders (0-2) visit Gore and the Miami Dolphins (2-0). Thats my man. Marshawn is my man,Ž Gore said this week. I know him. Hes a friend of mine. I love the way he plays the game of football. Im happy that he came back because I knew that he still could play the game. Im happy that a dude who came in back when I came in is still going. Thats a plus for us.Ž Gore has carried 18 times for 86 yards this season. He moved into fourth place on the career rushing list last week, passing Hall of Famer Curtis Martin with 14,112 yards in his career. Only Hall of Famers Emmitt Smith, Walter Payton and Barry Sanders are ahead of Gore, who has never led the NFL in rushing but has 12 straight seasons with at least 800 yards. Only Smith was more consistent in his career with 13 straight 800-yard seasons. Lynch, who sat out the 2016 season, has 29 carries for 106 yards the “rst two weeks and has scored touchdowns in each game. On Oaklands opening drive of the season, Lynch scored on a 10-yard run against the Rams. He was stood up at the 3 but still managed to bowl his way into the end zone with help from a rugby-style push from his offensive linemen. I know this, hes extremely hard to tackle still,Ž Dolphins coach Adam Gase said. He almost popped out a big one last week again. Hes a dangerous guy to deal with. Hes a big man that does not like to touch the ground. Ive seen him way too much it seems like.Ž The Raiders want to see even more out of Lynch this week as they try for their “rst win of the season. He went from 11 carries in the opener to 18 last week in Denver, but still has only one run longer than 10 yards. Right tackle Donald Penn said thats more of a re”ection on the way the line has blocked than how Lynch has run. The only other running back age 32 or older with more than “ve carries the “rst two weeks is 33-yearold Adrian Peterson, who has 37 carries for 116 yards in Washington so far. This is not new for Gore and Lynch, who were the two most productive running backs in their 30s last year, with Gore leading the old-timers with 961 yards and Lynch close behind at 891. Gore has rushed for 5,273 yards since turning 30 in 2013, a total topped only by Smith (5,789) and John Riggins (5,683). Gore has a chance to top that list by the end of this season.Gore, Lynch still going strong in their 30s In this Sunday, Sept. 16, photo, Oakland Raiders running back Marshawn Lynch (24) runs against the Denver Broncos during an NFL football game in Denver. AP FILE PHOTOSIn this Sunday, Sept. 16, photo, Miami Dolphins running back Frank Gore (21) carries the ball against the New York Jets during an NFL football game in East Rutherford, N.J. By ARNIE STAPLETONAP PRO FOOTBALL WRITERENGLEWOOD, Colo. „ As a combo, the Denver Broncos two highest-paid players arent exactly money yet. Although Demaryius Thomas caught the winning touchdown pass from Case Keenum in their opener, the pair making a combined $27 million this season have 10 missed connections so far. Thats almost as many connections „ 11 for 81 yards „ as theyve made together. Calculating incompletions where he got both hands on the ball, Thomas leads the league with “ve drops so far. Thomas had two early drops in the opener but bounced back to catch a 4-yard dart from Keenum to beat the Seahawks in Week 1. Thomas dropped three passes against the Raiders last week, when he had “ve receptions for 18 yards. Only four times has he had fewer yards in a game since becoming a starter in 2012. His biggest drop last week came with Denver at mid“eld, trailing by two points with 22 seconds left. Thomas sprinted up the right sideline and deked his defender into leaving him wide open. Keenum delivered a pass on target and on time, but the ball sailed through Thomas hands. On the next play, Keenum hooked up with Tim Patrick for his “rst NFL reception, a 26-yarder that set up Brandon McManus 36-yard “eld goal that beat the Raiders 20-19 Thomas early-season troubles are reminiscent of 2015, when he dropped eight passes before November, then added “ve drops against New England in a game when his sole catch proved crucial to Denvers win in overtime that helped propel the Broncos to the Super Bowl 50 title. Thomas said his only focus this week was on trying to help his team out Sunday when the Broncos (2-0) visit Baltimore (1-1), and his latest bout of drops apparently hasnt alarmed his coaches. Hes OK,Ž coach Vance Joseph said, adding that the coaching staff can provide a boost by calling his number early and often.Keenum and Thomas havent found a rhythm yet AP FILE PHOTOFILEIn this Sunday, Sept. 16, photo, Denver Broncos wide receiver Demaryius Thomas (88) stretches prior to an NFL football game against the Oakland Raiders in Denver. NFL: New England PatriotsBy MIKE SHALINASSOCIATED PRESSFOXBOROUGH, Mass. „ It took a few days before Bill Belichick “nally admitted Friday that troubled but talented wide receiver Josh Gordon is a New England Patriot. The trade bringing Gordon, who played in just 11 games with the Cleveland Browns since 2013 due to NFL suspensions, was announced by both teams on Monday. Gordon and a seventh-round draft pick went to New England for a “fth-rounder. The New England coach then refused to talk about it on Tuesday when it hit the NFL transactions wire. Belichick then said the trade still wasnt done on Wednesday, when Gordon was on the practice “eld. Belichick doesnt talk to the media on Thursdays. On Friday, he said matter of factly, as usual, Since the last time we met, we of“cially added Josh and Cyrus (Jones, re-signed) to the roster, so its good to get them here. Id say really in both cases, those two guys have done about as much as they can do in the few days that theyve been here, or been back in Cyrus case. Well see how it goes.Ž Belichick refused to talk about Gordons off-“eld problems, but noted his new receiver was learning quickly. I think Josh is a smart kid,Ž he said. Hes worked hard. He picked up a lot.Ž Asked if Gordon, who played in the “rst Browns games this season and is hampered by a sore hamstring, is the type of talent that doesnt often come available on the trade market, Belichick added, Look, all players in this league are talented players or they wouldnt be in this league. Well see.Ž Limited in practice, Gordon, who missed 43 of his last 48 games, could make his debut with his new team Sunday night in Detroit when the Patriots (1-1) face former defensive coordinator Matt Patricia and his Lions (0-2). (Hes) been eager to get in there and learn everything were doing and, you know, just trying to acclimate himself to what the program is,Ž Tom Brady said Friday.Yes, folks, Belichick does know Gordon is with Patriots AP PHOTONew England Patriots wide receiver Josh Gordon catches the ball during an NFL football practice, Wednesday, Sept. 19, in Foxborough, Mass. NFL: Tampa Bay BuccaneersBy Rick StroudTAMPA BAY TIMESBefore Ryan Fitzpatrick “lled the sky with footballs, connecting on deep passes and touchdowns, he was just the guy standing between the Bucs and what looked like a long losing streak after the suspension to quarterback Jameis Winston. But following wins at New Orleans and over Philadelphia, and with Winston set to return after the Monday Night Football game against Pittsburgh, Fitzpatrick still is the leagues hottest passer. The 14-year veteran leads the NFL in passing yards (819) and passer rating (151.5). So what happens when Winston returns to the team Tuesday? When everything happened in the offseason and it became that I was going to start the “rst three games, thats where all my focus went, into these “rst three games,Ž Fitzpatrick said. I just wanted to do whatever I could possibly do to get this team to 3-0 and were sitting here right now at 2-0 with a chance at it. So far, so good. But I am so focused on this game and trying to get it done with Pittsburgh and trying to get to that 3-0 goal that I had set for myself and the team this offseason. That thats what Im focused on.Ž Bucs offensive coordinator Todd Monken also pushed the possible QB controversy to another day. I knew somewhere, Id get that question and youre going to know my answer,Ž Monken said. First of all, thats then. Today is Friday. Really, throughout the building and where were at, the focus is on the Steelers and well deal with that when that comes. Well welcome him back. Jameis is part of this football family, but at this point, the guys we have now are moving forward for Monday night.Ž What has allowed Fitzpatrick to thrive in the Bucs offense at age 35? Outstanding preparation,Ž Monken said. I think hes a consummate pro. It starts with him. His capacity to get us in the right things and yet take it to another level. I think our players in general, I thought our skill guys in general, when theyve had one-on-one matchups, theyve won. Weve had excellent protection, and hes been really, really accurate.Fitzpatricks goal was to go 3-0 while Winston was suspended TAMPA BAY TIMESRyan Fitzpatrick warms up before Sundays game against the Philadelphia Eagles.

PAGE 32

Page 8 E/N/C www.yoursun.com The Sun | Saturday, September 22, 2018 TODAY / TONIGHTAn afternoon thunderstorm Mostly cloudy and humidHIGH 90 LOW 7460% chance of rain 25% chance of rainA couple of t-storms late in the afternoon91 / 7365% chance of rain SUNDAY GULF WATER TEMPERATUREPartly sunny, humid; an afternoon t-storm91 / 7460% chance of rain MONDAYA couple of t-storms late in the afternoon90 / 7560% chance of rain TUESDAYClouds and sun, a t-storm possible; humid92 / 7430% chance of rain THURSDAYHumid; a morning shower, then a t-storm91 / 7650% chance of rain WEDNESDAY 1 4 6 7 1 0 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 360-50 Good; 51-100 Moderate; 101-150 Unhealthy for sensitive groups; 151-200 Unhealthy; 201-300 Very Unhealthy; 301-500 HazardousSource : scgov.net 8 a.m. 10 a.m. Noon 2 p.m. 4 p.m. 6 p.m.The higher the AccuWeather.com UV Index’ number, the greater the need for eye and skin protection. 0-2 Low; 3-5 Moderate; 6-7 High; 8-10 Very High; 11+ Extreme.RealFeel Temperature is the exclusive AccuWeather. com composite of effective temperature based on eight weather factors.UV Index and RealFeel Temperature TodayPrecipitation (in inches)Precipitation (in inches)Precipitation (in inches)Temperatures Temperatures TemperaturesSource : National Allergy Bureau CONDITIONS TODAY AIR QUALITY INDEX POLLEN INDEX WEATHER HISTORY WEATHER TRIVIA’ PORT CHARLOTTE SEBRING VENICE8391991019392Air 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. 0.54Ž Month to date 5.63Ž Normal month to date 5.23Ž Year to date 54.33Ž Normal year to date 42.42Ž Record 1.02Ž (1999) 24 hours through 2 p.m. Fri. 0.67Ž 24 hours through 2 p.m. Fri. 0.89Ž Month to date 3.79Ž Normal month to date 5.20Ž Year to date 36.61Ž Normal year to date 41.04Ž Record 1.02Ž (1962) High/Low 93/75 Normal High/Low 90/73 Record High 95 (1990) Record Low 61 (1984) High/Low 88/73 High/Low 93/75 Normal High/Low 89/72 Record High 95 (2002) Record Low 65 (1981)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. 5.63 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 54.33 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 88 76 s 87 75 t Bradenton 89 75 pc 89 74 t Clearwater 89 77 t 89 76 t Coral Springs 90 77 t 89 77 pc Daytona Beach 88 74 t 88 74 pc Fort Lauderdale 89 80 pc 88 79 pc Fort Myers 90 75 t 91 74 t Gainesville 91 73 pc 91 72 t Jacksonville 87 71 pc 88 72 sh Key Largo 87 80 pc 87 79 pc Key West 89 81 pc 90 82 pc Lakeland 89 73 t 89 72 t Melbourne 88 75 t 89 75 pc Miami 90 78 pc 89 77 pc Naples 90 75 t 90 75 t Ocala 90 71 pc 89 71 t Okeechobee 87 73 t 87 70 t Orlando 87 73 t 88 72 t Panama City 88 73 s 88 74 t Pensacola 89 75 t 87 75 t Pompano Beach 90 78 pc 89 79 pc St. Augustine 86 74 pc 86 76 pc St. Petersburg 89 74 t 90 73 t Sarasota 90 72 t 90 71 t Tallahassee 91 70 s 90 70 pc Tampa 91 76 t 91 75 t Vero Beach 87 75 t 89 75 pc West Palm Beach 90 78 pc 89 78 pc Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 3:10a 8:28a 2:16p 9:27p Sun. 3:25a 9:05a 2:56p 9:54p Today 1:47a 6:44a 12:53p 7:43p Sun. 2:02a 7:21a 1:33p 8:10p Today 12:30a 5:07a 11:42a 6:20p Sun. 12:53a 5:52a 12:23p 6:51p Today 3:42a 8:57a 2:48p 9:56p Sun. 3:57a 9:34a 3:28p 10:23p Today 12:02a 5:23a 11:08a 6:22p Sun. 12:17a 6:00a 11:48a 6:49p ESE 6-12 1-2 Light E 7-14 1-2 LightFt. Myers 90/75 storms afternoon Punta Gorda 92/72 storms afternoon Sarasota 90/72 storms afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEFull Sep 24 Last Oct 2 New Oct 8 First Oct 16 Today 6:17 p.m. 4:58 a.m. Sunday 6:53 p.m. 5:51 a.m. Today 7:17 a.m. 7:25 p.m. Sunday 7:17 a.m. 7:24 p.m. Today 4:12a 10:23a 4:34p 10:46p Sun. 4:53a 11:04a 5:16p 11:27p Mon. 5:35a 11:47a 5:58p ---Monterrey 88/72 Chihuahua 77/59 Los Angeles 85/64 Washington 77/63 New York 73/59 Miami 90/78 Atlanta 90/71 Detroit 66/48 Houston 87/74 Kansas City 72/51 Chicago 67/50 Minneapolis 65/48 El Paso 82/59 Denver 86/55 Billings 82/45 San Francisco 72/55 Seattle 67/53 Toronto 62/43 Montreal 61/43 Winnipeg 44/33 Ottawa 59/40 WORLD CITIESCity Hi Lo W Hi Lo WCity Hi Lo W Hi Lo W City Hi Lo W Hi Lo WCity Hi Lo W Hi Lo WWeather (W): s -sunny, pc -partly cloudy, c -cloudy, sh -showers, t -thunderstorms, r -rain, sf -snow flurries, sn -snow, i -ice. THE NATION Cold Warm Stationary Showers T-storms Rain Flurries Snow IceShown are noon positions of weather systems and precipitation. Temperature bands are highs for the day. Fronts Precipitation -10s-0s0s10s20s30s40s50s60s70s80s90s100s110sU.S. ExtremesPublication date: 09/22/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 80 55 s 82 55 s Anchorage 60 48 r 59 46 c Atlanta 90 71 s 88 71 pc Baltimore 75 62 pc 66 60 r Billings 82 45 c 62 43 r Birmingham 92 69 s 91 71 pc Boise 81 52 pc 70 42 s Boston 70 54 pc 69 54 s Buffalo 61 45 pc 69 49 s Burlington, VT 63 44 pc 66 41 s Charleston, WV 72 59 sh 70 63 r Charlotte 88 69 pc 81 67 sh Chicago 67 50 pc 72 54 s Cincinnati 66 55 c 74 61 r Cleveland 63 49 pc 71 56 s Columbia, SC 90 66 s 89 67 pc Columbus, OH 66 51 c 74 59 pc Concord, NH 66 42 pc 68 43 s Dallas 78 68 t 80 70 t Denver 86 55 s 87 53 s Des Moines 68 48 s 76 54 s Detroit 66 48 pc 71 56 s Duluth 61 47 pc 56 51 c Fairbanks 49 42 r 52 37 sh Fargo 66 46 c 69 52 c Hartford 70 50 pc 68 49 pc Helena 74 48 c 63 40 r Honolulu 87 74 pc 88 76 pc Houston 87 74 t 85 72 t Indianapolis 66 51 pc 75 59 pc Jackson, MS 90 70 t 88 69 pc Kansas City 72 51 s 78 61 s Knoxville 86 68 t 82 68 t Las Vegas 99 77 s 99 76 s Los Angeles 85 64 s 83 63 s Louisville 70 62 sh 74 67 r Memphis 77 66 t 78 70 t Milwaukee 63 49 s 67 56 s Minneapolis 65 48 pc 72 56 pc Montgomery 93 67 s 91 70 pc Nashville 80 67 t 77 70 t New Orleans 89 74 t 88 75 t New York City 73 59 pc 68 58 pc Norfolk, VA 83 71 t 78 71 sh Oklahoma City 69 58 r 73 63 c Omaha 71 52 s 79 60 s Philadelphia 75 61 pc 68 58 sh Phoenix 101 78 s 101 77 pc Pittsburgh 66 52 pc 73 55 pc Portland, ME 67 46 pc 68 44 s Portland, OR 70 51 sh 69 48 pc Providence 71 52 pc 69 52 pc Raleigh 86 68 pc 77 66 sh Salt Lake City 88 61 s 84 50 pc St. Louis 72 54 c 79 64 pc San Antonio 84 68 t 84 70 c San Diego 79 69 pc 77 66 pc San Francisco 72 55 pc 69 52 pc Seattle 67 53 sh 67 51 pc Washington, DC 77 63 pc 67 62 r Amsterdam 60 49 pc 58 47 r Baghdad 109 74 s 104 74 s Beijing 76 53 s 78 50 s Berlin 65 47 pc 60 45 r Buenos Aires 82 56 t 73 52 pc Cairo 91 73 s 92 71 s Calgary 38 29 c 50 35 pc Cancun 88 77 t 87 76 t Dublin 54 46 r 55 39 r Edmonton 34 27 sn 44 33 sf Halifax 68 48 r 65 43 s Kiev 82 45 t 62 46 pc London 60 52 r 58 42 r Madrid 92 64 pc 93 65 s Mexico City 75 56 t 74 55 t Montreal 61 43 s 61 38 s Ottawa 59 40 s 59 36 s Paris 64 53 c 73 47 c Regina 38 30 i 43 33 r Rio de Janeiro 82 71 s 86 73 s Rome 81 65 pc 81 67 pc St. Johns 60 43 r 57 42 s San Juan 88 76 sh 88 77 sh Sydney 73 56 pc 67 54 pc Tokyo 84 73 pc 82 72 pc Toronto 62 43 pc 67 52 s Vancouver 64 49 sh 62 47 pc Winnipeg 44 33 sn 46 39 rHigh ............. 97 at Palm Springs, CALow .................... 19 at Big Piney, WY(For the 48 contiguous states yesterday)89On Sept. 22, 1890, a severe hailstorm hit Strawberry, Ariz. Five days later, hail still lay in drifts 12-18 inches deep. Q: How long are the vertical rays of the sun south of the equator?A: Six months 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 90/74 89/73 90/73 90/73 90/74 89/73 89/73 88/73 89/73 91/76 89/75 89/78 90/75 90/75 90/73 92/72 90/74 91/73 91/73 89/74 89/74 90/73 90/73 89/74 90/73 89/76 89/76 89/74 91/73 90/74 89/75 89/73 90/72 89/77 89/78 90/75 90/75 91/74Forecasts and graphics provided by AccuWeather, Inc. 2018 PREP SPORTS CALENDAR TODAYCross-country North Port Invite, Charlotte, North Port and Port Charlotte, 7 a.m. Boys Golf Venice vs. Riverview/ Barron Collier/North Port at Venetian Golf, 3:30 p.m. and short, Bolduc found Koscho in the ”at, who shook a pair of Lemon Bay defensive backs and took it to paydirt, opening up a 21-0 lead early in the second quarter. We just had some blown coverages,Ž said Southwell. We werent disciplined on the back end, and give credit to them, they found some weakness in our secondary and exploited it.Ž Marinola fumbled the ensuing kickoff, setting up Cardinal Mooney with a “rst and goal. Thats when senior defensive back Sean Shamasian stood tall. Shamasian knocked down a potential touchdown pass in the endzone before skying high to reel in an interception and deny the Cougars another score. Lemon Bays offensive line continued to create openings for Marinola and quarterback Trevor Hedges to run, but a fumble and a penalty halted promising Manta Ray drives. They never stopped us, we stopped ourselves,Ž said Southwell. We either fumbled it or the yellow rags came out. We did the things that bad teams do „ turn the ball over and commit penalties at critical times.Ž In the second half, Lemon Bay was the better team. Cardinal Mooney picked up just one “rst down while the Mantas dominated the time of possession. On the “rst possession of the second half, Lemon Bay junior Colby McCauley took a jet sweep to the right and cut inside to shake the corner, breaking a 41-yard touchdown run that represented the only scoring in the stanza. They just played hard,Ž Koscho said about Lemon Bays effort. Theyre always a hard-hitting, tough team. They know their blocking responsibilities, how to pick up guys and get the ”ow going the way they want to.Ž While Fridays result marks another loss for the winless Manta Rays, the effort put forth to shut out an excellent team for an entire half bodes well as they visit Hardee next week.COUGARS 28, MANTA RAYS 6Cardinal Mooney 14 14 0 0 „ 28 Lemon Bay 0 0 6 0 „ 6 1st Quarter 7-0 CM „ Sam Koscho 18 yard pass from Ryan Bolduc (Anthony Einhorn kick) 14-0 CM „ Koscho 29 yard pass from Bolduc (Einhorn kick) 2nd Quarter 21-0 CM „ Koscho 40 yard pass from Bolduc (Einhorn kick) 28-0 CM „ Tray Hall 13 yard run (Einhorn kick) 3rd Quarter 28-6 CM „ Colby McCauley 41 yard run (Ashton Gilbert missed kick)SPOILSFROM PAGE 1 The Bobcats defense came away with three turnovers as well and had a chance to take the lead after forcing a punt with just under 3 minutes left in the game. North Port senior linebacker Chris Butler forced and recovered a fumble with DeSoto in the red zone early in the second quarter. Our kids play hard,Ž said Hatler. I never question their effort, but we just have to clean stuff up and play better football.Ž Senior running back Nathan Rowe accounted for two rushing touchdowns for the Bulldogs. Senior Tyrese Smith got the scoring started for DeSoto with a 6-yard run midway through the “rst quarter.BULLDOGS 20, BOBCATS 9North Port 6 3 0 0 „ 9 DeSoto County 6 0 6 8 „ 20DEFENSEFROM PAGE 1 PREP FOOTBALL: Highlands County roundupBy MARK PINSONHIGHLANDS NEWS SUN EDITORBlue Streaks top Trojans Sebring „ Sebrings Roger Yarde ran for a pair of touchdowns and returned an interception for a score, to lead the Blue Streaks past Lely by a score of 53-15 on Friday night at Firemens Field. Sebring quarterback DJ Williams passed for a touchdown and ran for two more as the Blue Streaks overwhelmed the Trojans. The impressive win improved Class 6A Sebring to 3-1 on the season while the loss dropped Class 5A Lely (Naples) to 0-4. Sebring is on the road next Friday for a key Class 6A-District 8 game at Auburndale. Green Dragons crush Kings The Lake Placid Green Dragons shutout the Southwest Florida Christian Kings by a “nal score of 43-0 on Friday night. Lake Placid quarterback Shamar Mitchell ran for two touchdowns and passed for another to Quwesmael Sholtz for a 44-yard touchdown. Javarie White rushed for a 4-yard touchdown. Katwan Ward extended the Green Dragons lead with a 3-yard touchdown. Tahj Williams made a great interception and ran the ball 60-yards for a touchdown to seal the win. Lake Placid improved to 2-3 on the season. Red Devils roll over Discovery Avon Park „ Avon Parks Earl Collins scored four touchdowns to lead the Red Devils to a 41-20 win over Discovery on Friday night at Joe Franza Stadium. David Martin also ran for a score as the Red Devils scored 35 second-half points to overcome a 12-6 halftime de“cit. The victory improved Avon Park to 4-1 on the season. „ Jim TaylorHighlands County trio roll gave Port Charlotte a quick 26-0 lead by the midpoint of the second quarter. Just before the end of the half, Washington added his second touchdown on a 7-yard tackle in which he broke two tackles to reach the end zone. But the Sailors didnt seem content on going into the half scoreless, despite setting up on their own 15-yard line. Sarasota drove 85 yards in six plays ending in a 10-yard touchdown throw from Vincent Parisi to Thomas Pack as time expired to make it 33-6 at the half. Outside of that drive though, there wasnt much to celebrate for Sarasota. Part of that was because they couldnt shake the Port Charlotte rush led by senior Brandon Leacock, who had a sack in the win. The Port Charlotte defense held Sarasota to only 6 of 26 passing and just 2.7 yards per play. I feel like our D-line was very locked in,Ž Leacock said. Our younger guys stepped up to the plate. We had a couple young D linemen playing and we got on (the Sailors).Ž The Pirates nearly had three interceptions that were dropped, but Jeyson Guerrier nabbed one late in the fourth. Field position is big,Ž Port Charlotte coach Jordan Ingman said. That was a focus for us in the offseason. We got knocked out of the playoffs last year because we lost the “eld position battle in that game. That was a focal point for us this offseason.Ž The second half saw much of the same. Port Charlotte was able to move the ball offensively on most drives despite a fumble once the backups came in. The “nal two scores came off of runs by Washington and backup quarterback Jay Arias. The win was convincing and those around the Pirate sideline seemed pleased, but the smiles will quickly turn to determined scowls as the Pirates now turn to next Fridays matchup against North Fort Myers, which holds heavy district implications. Were ready to put this win behind us because we have a massive one next week,Ž Ingman said. But we lost a tough ball game last week and this gets that nasty taste in your belly out a little bit. Weve still got a long way to go, but I hope they enjoy this one.ŽPIRATES 48, SAILORS 6Port Charlotte 13 20 8 7 „ 48 Sarasota 0 6 0 0 „ 6 PC „ Washington 6 run (McCormick) PC „ Guy 14 run (PAT no good) PC „ Rogers 3 run (McCormick) PC „ Rogers 1 run (2-point run no good) PC „ Washington 7 run (McCormick) S „ Parisi to Pack 10 pass (kick blocked) PC „ Washington 3 run (Rogers run good) PC „ Arias 51 run (McCormick)PIRATESFROM PAGE 162-yard halfback option pass to Freddy Fletcher, setting up a Muse “ve-yard run to cut the lead to 14-7 late in the “rst quarter. Neal fumbled to end the “rst quarter to give Charlotte the ball back. Two plays later, Muse scrambled left, found a crease and beat the Green Wave defense to the corner. Charlotte backup quarterback John Busha found Jake Sheets for the two-point conversion to give them the 15-14 lead. Late in the half, Muse was shaken up after a facemask tackle. Busha came on, and instead of playing conservative with the sophomore, he went long and found Harvey for a 45-yard touchdown pass to make it 22-14. I told Busha to have trust in me and I would go get it,Ž Harvey said. Our team has to feed off me and Jayden. When we play good, they play good.Ž In the “nal minute, TaiViahn Kelly intercepted a pass and returned it to the Fort Myers 15, setting up a Kenny Scribner “eld goal to make it 25-14 at halftime. Neal had 148 yards rushing on 14 carries to lead the Green Wave, but two interceptions in the “rst half derailed his night. Grant was held to 34 yards on 13 carries. We got off to a slow start but we kept “ghting. You have to give them credit. That Neal kid is a tough player to defend,Ž Waldrop said.CHARLOTTE 28, FORT MYERS 20Charlotte 7 18 3 0 „ 28 Fort Myers 14 0 0 6 „ 20 First quarter FM „ Willie Neal 1 run (Sam Heidt kick), 7:45. FM „ Milan Tucker 1 run (Heidt kick), 3:44. CHS „ Alex Muse 5 run (Kenny Scribner kick), 1:08. Second quarter CHS „ Muse 25 run (Sheets pass from Busha), 11:11. CHS „ Jeremiah Harvey 45 pass from John Busha (Scribner kick), :49. CHS „ Scribner 22 eld goal, :00. Third quarter CHS „ Scribner 22 eld goal, 2:08. Fourth quarter FM „ John Coleus 15 pass from Cole Ames (kick fail), 3:22.TARPONSFROM PAGE 1

PAGE 33

ChristopherRugaber;JPaschkeAP Source:OfficeofManagementandBudget A growing economy typically shrinks the governments annual budget deficit, but not this time. That could have economic consequences. With last years tax cuts limiting the governments revenue and federal spending rising sharply, the U.S. budget deficit jumped this year and is on track to top $1 trillion next year. The rising deficit underscores the role that government stimulus has played in accelerating growth. The economy is expanding at the healthiest rate in four years, following the Trump administrations $1.5 trillion tax cut and legislation adding $300 billion in extra spending over two years. The deficit will likely reach $890 billion this year, nearly 34 percent higher than in 2017. So far tax revenue is up nearly 1 percent and government spending has increased 7 percent. The 1990s expansion led to a government surplus in 1998, and growth in the 2000s helped lower the deficit. Now, economists fear the budget gap could push interest rates higher as investors seek a greater return to hold more bonds. It could also boost inflation by overheating the economy. So far, there is little sign that either is happening.Economy and deficit grow Growth at a cost:Tax cuts and more spending have widened the governments budget gap. -1,500 -1,200 -900 -600 -300 0 $300 20 18 16 14 12 10 08 06 04 02 00 -10 -8 -6 -4 -2 0 2% est. Governments budget in billions (left axis) and percent of GDP (right axis) y shrinks the t deficit, but not c onomic conse mitin g t h e e deral U S e ar and is t year. o res the u s h as h T h e e s pendin g over two year $890 billion this year, n e i n 2017. So far tax r e p ercent an d go increase d 7 p T h e 199 0 governmen t growth in th e def icit. N o w g ap hi Sources: FactSet, Fiat Chrysler Automobiles Tom Krisher; Alex Nieves € APU.S. shares of Fiat Chrysler Automobiles are down about 5 percent since charismatic CEO Sergio Marchionnes illness and subsequent death became public. But theyre starting to recover. Thats because investors are getting used to Marchionnes replacement, Jeep chief Michael Manley, as well as the possible sale of the Magneti Marelli parts operation to a private equity firm for around $7 billion, says Morningstar analyst Richard Hilgert. FCA shares had a good run in late 2017 and early this year, peaking at $24.81 on Jan. 26 due largely to strong U.S. sales, especially the Jeep brand. But they fell later, hitting $19.32 the day before news of Marchionnes illness broke, and dropped to $17 on July 25, when his death was announced. Morningstar has a $29 fair value target price within 2 to 3 years based largely on Jeep and Ram sales and growth potential for Alfa Romeo and Maserati. Fiat Chrysler U.S. sales are up 5 percent through August even though overall U.S. auto sales are down about 1 percent. Jeep sales are up 21 percent. We think that theres still plenty of upside opportunity,Ž Hilgert said, noting that FCA also has room to grow in China.Restarting the engine Fiat Chrysler Automobiles (FCAU)U.S. sales(in millions, year-to-date through August) Thursday close: $18.34 Jan. 26: $24.81 Jan. 2: $18.43 Jul. 20: $19.32 Price before news of CEO Sergio Marchionnes illness broke Jul. 25: $17.00 Price after Marchionnes death is announced 15 20 25 J F M A M J J A S 0 0.5 1.0 1.5 Fiat Chrysler JeepAlfa Romeo Top Weekly Exchange Traded Funds $0$600$1,200 Copper Emerging-market stocks Gold Asian stocks Investment-grade bonds European stocks High-yield bonds Utilities stocks REITs S&P 500 Small-cap stocks Health care stocks Oil Technology stocks 1-week percent change $1,000 invested at the end of last year ... ... today is worthPerformance benchmarks: industries sectors of the Standard & Poors 500 index; international stocks MSCI indexes; bond returns Barclays Capital and BofA Merrill Lynch indexes. Source: FactSet Data through Sept. 203.0 2.5 0.7 0.4 0.9 -1.2 -2.4 0.1 2.4 -0.5 2.7 0.3 1.9 2.1Asian and European stocks made strong gains last week, as did the price of oil. REITs were the Derbys biggest loser for the week, and technology stocks retained the top spot for the year so far.$1,000Derby StocksBonds Commodities% $1,200 1,164 1,154 1,130 1,112 1,034 1,030 1,024 987 982 963 925 916 830AP PwSh Base Met DbSht BOM 10.00 +2.64 +35.9 +0.9 +11.1 Direx DlyBrazilBull BRZU 18.84 +3.72 +24.6 +13.1 -66.4 Direx LatAm Bull 3x LBJ 21.84 +3.38 +18.3 +10.9 -45.9 ProShs Ult Brazil UBR 50.61 +7.33 +16.9 +10.0 -46.7 Dirx Jr GoldMin Bull JNUG 8.11 +1.05 +14.9 -3.0 -59.0 Direx Russia Bull3x RUSL 39.34 +4.88 +14.2 +17.0 -20.4 Direx China Bull 3x YINN 24.61 +3.06 +14.2 +2.5 -23.1 Dir Dly Gold Bull3x NUGT 13.49 +1.63 +13.7 -5.3 -61.7 Direx 300 China A CHAU 19.13 +2.23 +13.2 +2.6 -31.1 Direx Euro STOXX 50 EUXL 22.11 +2.19 +11.0 +1.6 -22.2 PwSh Base Met DLong BDD 7.37 +0.73 +11.0 +3.4 -23.9 ETF Managr Alt Harv MJ 39.50 +3.73 +10.4 +22.2 +31.7 Direx JapanBull3X JPNL 72.66 +6.81 +10.3 +12.4 +16.8 Citigroup AUD vs USD UAUD 20.68 +1.85 +9.8 +9.8 ... GlobalX Argentina ARGT 27.66 +2.41 +9.5 +1.4 -15.5 ProShs Ult China50 XPP 70.56 +6.06 +9.4 +2.3 -11.1 UBS 3x Long Crude WTIU 37.64 +3.20 +9.3 +10.8 +158.8 ProShs Crude OILU 59.02 +5.04 +9.3 +11.0 +155.9 USCF Oil USOU 72.97 +6.18 +9.3 +10.0 +166.1 Citigp Vel Long Crde UWT 39.86 +3.38 +9.3 +10.0 +162.2 iShs Argentina Glbl AGT 23.39 +1.98 +9.2 +1.1 -15.5 GlobalX CopperMiners COPX 22.72 +1.89 +9.1 +5.4 -12.2 iShs Brazil SmCap EWZS 12.00 +0.99 +9.0 +1.7 -31.0 Direx S&P O&G Bull GUSH 37.50 +3.11 +9.0 +2.6 +79.3 Direxion EmMktBull3x EDC 86.69 +7.16 +9.0 -2.2 -26.7 Direxion Sil Min Bll SHNY 5.08 +0.42 +8.9 -4.3 -50.9 FstTr Brazil FBZ 11.46 +0.94 +8.9 +3.3 -23.9 US Copper Index Fd CPER 17.85 +1.41 +8.6 +4.8 -10.1 Direxion DvMktBull3x DZK 75.20 +5.90 +8.5 +5.3 -3.3 Global X China Matls CHIM 18.17 +1.43 +8.5 -0.4 -17.6 US Nat Gas Fund UNG 24.59 +1.90 +8.4 +3.0 -14.0 iShares Brazil EWZ 33.76 +2.54 +8.1 +5.6 -22.4 VanEck Rare Earth St REMX 20.53 +1.53 +8.1 +2.2 -22.2 Direx Eur Finl Bull EUFL 37.28 +2.73 +7.9 +7.9 -19.6 iShs Glbl Met&Min PICK 32.75 +2.37 +7.8 +5.9 +3.7 FstTr China FCA 28.07 +2.02 +7.8 +1.5 -6.8 ETFs Phys Palladium PALL 99.75 +7.09 +7.7 +12.4 +13.0 PrSh Ultra Gold Min GDXX 25.39 +1.74 +7.4 -4.0 -42.1 CSOP ChinaA50 ETF AFTY 15.29 +1.04 +7.3 +2.8 -6.3 Direx Euro Bull 3x EURL 33.96 +2.31 +7.3 +3.2 -10.3 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The chipmaker said the new tariffs on imports from China will cut into its profit margins. The organic and specialty foods distributor reported weak earnings and sales and said freight costs rose. The chipmaker raised its quarterly dividend and said it will buy back $12 billion in stock. U.S. stocks gave up most of an early gain Friday as energy and industrial companies rose but technology companies fell. The British pound dropped after Prime Minister Theresa May said talks over Britains departure from the European Union were at an impasse.Ž 100 110 $120 JS JA Texas InstrumentsTXN Close: $110.05 1.56 or 1.4% $86.50$120.75 Vol.: Mkt. Cap: 10.6m (2.3x avg.) $107.0 b 52-week range PE: Yield: 25.3 2.3% 30 40 $50 JS JA United Natural FoodsUNFI Close: $30.97 -2.88 or -8.5% $28.25$52.69 Vol.: Mkt. Cap: 7.4m (11.2x avg.) $1.6 b 52-week range PE: Yield: 9.2 ... 40 50 $60 JS JA Micron TechnologyMU Close: $44.74 -1.32 or -2.9% $34.09$64.66 Vol.: Mkt. Cap: 94.0m (2.5x avg.) $51.9 b 52-week range PE: Yield: 4.5 ... Best Stocks One MonthBEST LARGE-CAP STOCKS Tilray Inc TLRY 123.00 12.8 180.4 ... ... ... Pinduoduo Inc ADS PDD 25.60 -2.8 48.7 ... ... ... Adv Micro Dev AMD 31.02 -5.2 29.4 126.9 cc ... Seadrill Ltd SDRL 23.68 16.2 24.0 ... ... ... Broadcom Inc AVGO 248.10 5.8 18.7 3.7 ... 2.8 Ulta Salon Cosmetics ULTA 280.77 0.6 16.2 27.2 29 ... Shopify Inc SHOP 161.52 4.4 14.9 40.1 dd ... Unum Group UNM 40.51 9.8 13.9 -18.6 2 2.6 Vale SA VALE 15.06 13.7 13.9 43.5 15 1.9 Caterpillar Inc CAT 156.38 7.9 13.1 27.5 19 2.2 lululemon athletica LULU 156.99 2.1 13.1 166.3 71 ... Cognex CGNX 58.13 4.3 12.5 0.8 44 0.3 Royal Bk Canada pfT RYpT 33.99 13.3 12.5 10.1 ... ... American Airlines Gp AAL 43.60 9.7 12.3 -6.9 7 0.9 Petrobras A PBR/A 9.97 10.5 12.3 -2.8 ... ... Rockwell Automation ROK 196.47 2.5 12.2 12.9 29 1.9 Ecopetrol SA EC 24.78 -1.5 12.1 167.5 ... 0.6 Teck Resources Ltd TECK 25.55 9.0 11.8 17.2 ... ... FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Viking Therapeutics VKTX 18.20 72.0 58.8 1417.6 dd ... Acadia Pharmaceut ACAD 20.17 45.3 40.2 -48.1 dd ... Trivago N.V. ADS ADS TRVG 6.02 25.7 38.1 -46.5 ... ... Tricida Inc TCDA 36.44 2.4 35.0 ... ... ... Glaukos Corp GKOS 58.84 -4.6 34.2 84.6 ... ... Solid Biosciences SLDB 51.22 3.6 33.6 ... dd ... Invitae Corp NVTA 16.72 7.3 33.1 89.6 dd ... Steelcase Inc SCS 19.05 23.7 31.4 19.5 ... 2.8 Unisys Cp UIS 20.50 2.5 28.5 142.2 dd ... Trnsp Gas Del Sur TGS 16.94 19.4 28.4 -6.0 cc ... Chefs Warehouse CHEF 37.05 8.0 28.0 94.4 74 ... Rowan Cos plc RDC 18.02 13.4 27.9 47.3 32 2.2 BBVA Banco Frances BFR 12.13 39.6 27.7 -37.2 ... 2.1 Denali Therapeutics DNLI 20.92 7.3 27.3 ... ... ... Pampa Energia SA PAM 37.77 29.3 27.0 -39.1 ... ... Ocean Rig UDW ORIG 33.83 9.3 26.5 -95.8 ... ... Mazor Robotics Ltd MZOR 58.15 15.9 26.4 5.6 dd ... Cronos Group Inc CRON 12.51 20.5 25.9 540.3 ... ...BEST SMALL-CAP STOCKS Cool Holdings Inc AWSM 19.00 266.8 435.2 15.0 ... ... New Age Beverages Cp NBEV 6.15 286.8 365.9 110.5 ... ... Affimed NV AFMD 4.38 -3.8 173.4 102.3 dd ... ProQR Therapeutics PRQR 20.20 -2.9 165.8 260.9 dd ... Cel-Sci Corp CVM 3.83 6.7 147.1 115.2 ... ... Mercantil Bank Hld A MBNAA 13.00 -10.7 116.7 ... ... ... Oasmia Pharma OASM 3.45 50.7 91.9 160.8 ... ... Invuity Inc IVTY 7.40 0.7 87.3 -12.0 dd ... Kiniksa Pharmaceut KNSA 29.77 12.4 70.5 ... dd ... Amer Outdoors Brands AOBC 15.75 2.7 63.2 5.5 43 ... LiqTech Intl LIQT 1.87 10.0 58.5 395.7 dd ... Galectin Therap GALT 6.53 20.5 55.8 296.0 ... ... MannKind Corp MNKD 1.74 5.5 55.4 -15.2 dd ... Grupo Supervielle SA SUPV 9.34 34.6 52.9 -60.2 ... ... Champions Oncology CSBR 13.23 25.0 52.2 278.5 dd ... 3PEA International TPNL 4.73 2.2 51.6 947.8 ... ... Marinus Pharma MRNS 8.78 28.6 51.4 93.8 dd ... Tocagen Inc TOCA 13.62 14.1 51.3 6.9 ... ...Industry Rankings 1. Industrials 0.9 3.8 9.0 &$#@! | 997651 14.9 2. Health Care 1.0 2.7 10.8 &$#@! | 998752 17.2 3. Consumer Services 0.4 2.2 5.9 &$#@! | 99998651 28.6 4. Consumer Goods 1.0 1.7 3.1 &$#@! | 6542 1.4 DJ Total Market index 0.7 1.7 5.9 &$#@! | 998742 17.0 5. Telecommunications 0.2 1.7 8.2 74321 | -1.9 6. Basic Material 2.4 1.6 2.5 &$#@! | 96432 7.2 7. Financials 1.5 1.5 5.2 &$#@! | 9962 13.0 8. Oil & Gas 2.1 1.4 0.2 &$#@! | 99652 13.4 9. Technology -0.5 0.1 4.9 &$#@! | 999987432 29.3 10. Utilities -1.4 -0.7 4.4 &$#@! | 631 0.9 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Tobacco 3.2 5.7 6.9 &^$!854 | -15.2 Pyxus International PYX +34.4 +33.0 +53.4 (! | 9998764 +137.3 Turning Point Brands TPB +6.6 +25.5 +33.3 (! | 9998764 +144.4 22nd Century Grp XXII +9.8 +12.4 +15.2 *^%$741 | -7.3 Personal Goods 1.9 2.1 8.1 (! | 94 26.4 Avon Products AVP +20.8 +20.2 +49.7 *&%$!64 | -4.0 lululemon athletica LULU +2.1 +13.1 +26.4 (! | 9998764 +166.3 Helen of Troy HELE +4.5 +11.5 +34.3 (! | 98531 +40.5 Household Goods 1.5 2.0 6.5 *&#!6543 | -6.0 Steelcase Inc SCS +23.7 +31.4 +32.3 (! | 8721 +19.5 CaesarStone Ltd CSTE +12.1 +12.7 +29.1 91 | -25.7 Sleep Number Corp SNBR -2.0 +12.3 +20.8 (! | 941 +26.5 Beverages 0.9 1.7 5.1 (! | 6432 4.6 New Age Beverages Cp NBEV +286.8 +365.9 +183.4 (! | 9998764 +110.5 Molson Coors A TAP/A +9.0 +9.8 +7.4 *%!765 | -11.2 Coca-Cola Europ Part CCE +0.8 +8.6 +14.9 (! | 86 +16.0 Leisure Goods -0.9 1.0 -1.5 (! | 8431 14.1 Innovate Biopharma INNT +20.9 +37.7 -48.4 *^$!754 | -8.8 MCBC Holdings MCFT +1.6 +37.3 +26.7 (! | 9998743 +97.2 Kandi Tech KNDI +13.7 +35.0 +18.7 (!| 654 +5.6 Food Producers -1.7 0.4 1.4 (! | 542 2.6 Bridgford Foods BRID +23.4 +24.8 +21.1 (! | 97654321 +38.3 Alico Inc ALCO +4.2 +7.9 +7.9 (! | 41 +0.9 Cosan Ltd CZZ +11.4 +7.4 -10.5 &^$@!8532 | -15.0 Automobiles & Parts 2.3 -0.8 -9.4 *^!76 | -9.6 Shiloh Industries SHLO +5.5 +28.8 +28.2 (! | 97 +32.0 Ferrari NV RACE +4.0 +7.8 -1.4 (! | 8754321 +22.3 China XD Plastics CXDC -11.5 +7.3 -1.5 %#876431 | -23.7Consumer Goods 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 22, 2018

PAGE 34

A -: A-MarkPM Q AMRK .32 2.7 67 17.23 10.39 37 12.05 167 13.94 12.05 -1.40 -17.7tAAC Hldgs N AAC 12.96 6.72 271 7.40 1197 7.60 6.72 +.05 -17.8 AAON Q AAON .32f .8 50 43.30 29.05 308 39.85 932 40.80 38.90 -.35 +8.6 AAR N AIR .30 .7 49.05 35.37 619 44.91 2713 45.72 42.76 +2.15 +14.3 ABB Ltd N ABB .76e 3.1 28.67 21.22 1616 24.31 10768 24.45 23.90 +.35 -9.4 ABM N ABM .70 2.1 21 44.70 28.17 787 33.76 3139 35.16 33.58 -.93 -10.5 AC Immun n Q ACIU 17.40 7.57 80 8.60 291 8.88 7.80 +.50 -32.8 ACI Wwde Q ACIW 28.98 20.23 792 28.35 2654 28.96 27.70 -.58 +25.1 ACM Rsc n Q ACMR 15.60 4.74 34 11.91 121 12.42 11.48 +.22 +126.9 ACNB Cp Q ACNB .92 2.4 21 41.45 26.80 41 38.35 81 40.05 38.31 -.95 +29.8sADT Inc n N ADT 9.60 6.93 10142 9.37 29460 9.84 8.32 +.85 +19.8 AES Corp N AES .52 3.7 11 14.11 9.86 8522 13.96 38308 14.01 13.49 +.41 +28.9sAFLAC s N AFL 1.04 2.2 15 48.07 40.55 4199 48.04 15586 48.09 46.87 +.83 AG MtgeIT N MITT 2.00f 10.7 9 19.95 16.31 653 18.68 1245 18.78 18.36 +.13 -1.7 AG Mtg pfA N MITTpA 2.06 8.1 26.00 24.88 2 25.51 10 25.64 25.45 -.09 +.6 AG Mtg pfB N MITTpB 2.00 7.9 25.79 24.50 3 25.26 17 25.33 25.12 +.05 -.3 AGCO N AGCO .60 1.0 26 75.95 56.36 837 60.24 3992 61.58 57.94 +1.75 -15.7 AGNC Inv Q AGNC 2.16 11.4 5 21.94 17.84 7416 18.90 29815 18.93 18.68 +.01 -6.4 AGNC pfB Q AGNCB 1.94 7.5 26.87 25.28 15 25.90 100 25.98 25.84 -.05 +.2 AGNC pfC Q AGNCN 1.75 6.6 26.79 24.95 11 26.52 203 26.67 26.23 +.22 +3.1 AH Belo N AHC .32 7.1 5.80 4.25 49 4.50 104 4.60 4.40 -6.3 AK Steel N AKS 22 6.80 4.00 9819 4.74 58800 4.90 4.36 +.37 -16.3 ALJ Reg n Q ALJJ 3.75 1.42 24 1.78 64 1.86 1.73 -43.5 AMAG Ph Q AMAG 26.10 11.93 1219 20.65 4874 22.50 20.25 -1.80 +55.8sAMC Ent N AMC .68 3.2 21.30 10.80 3217 21.35 11313 21.45 19.15 +1.55 +41.4 AMC Net Q AMCX 12 69.02 46.89 896 65.17 2700 65.46 62.31 +1.11 +20.5 AMCON A DIT .72 .8 20 100.00 80.95 0 88.75 0 88.80 82.35 +5.50 -9.3 AMN Hlth N AMN 20 68.20 37.71 856 51.30 2858 52.65 50.40 -1.25 +4.2 ANGI Hme Q ANGI 23.95 10.24 724 22.55 4507 23.49 21.99 -.71 +115.6 ANI Ph h Q ANIP 22 74.70 49.25 252 52.95 514 54.85 52.00 -.67 -17.8 ARC Docu N ARC 20 4.84 1.62 329 3.05 1749 3.21 2.74 +.12 +19.6 ARC Grp Q ARCW 2.95 1.80 16 1.95 54 2.00 1.80 -7.1 ARCAbio rs Q ABIO 2.00 .45 540 .51 1037 .55 .50 -.02 -62.2 ASA Gold N ASA .04e .5 12.36 8.18 117 8.81 411 8.99 8.53 +.30 -22.2 ASLAN n Q ASLN 10.44 5.08 5 7.80 16 8.07 7.54 +.14 +39.0 ASML Hld Q ASML 1.71e .9 36 221.66 160.95 1117 188.43 4000 192.06 182.75 +4.08 +8.4 ASV Hld n Q ASV 10.80 4.75 30 5.25 93 6.17 5.12 -.56 -48.3 AT&T Inc N T 2.00 5.9 7 39.80 30.13 130136 33.78 248108 34.24 33.15 +.18 -13.1 AT&T 66 n N TBB 26.72 24.13 90 24.92 886 24.95 24.80 -.02 -4.5 ATA Inc Q ATAI 3.37 .40 73 1.13 841 1.36 .99 -.20 +148.9 ATN Intl Q ATNI .68 .9 75.94 49.34 137 72.40 348 73.86 71.57 -.53 +31.0 A10 Ntwks N ATEN 8.25 5.63 664 6.08 1838 6.43 6.05 -.30 -21.2 AU Optron N AUO .18e 4.76 3.40 560 4.14 2218 4.27 4.13 -.16 +11.8 AV Homes Q AVHI 6 22.03 15.55 314 21.45 1201 21.50 21.40 +.03 +28.8 AVX Cp N AVX .46 2.4 21.48 14.51 477 19.19 1590 19.42 18.86 -.10 +10.9 AXA EqH n N EQH .13p 23.21 19.90 7966 22.46 18614 22.73 22.15 +.21 +5.0 AXT Inc Q AXTI 21 10.75 5.80 500 7.55 1718 7.65 7.06 +.20 -13.2 AZZ Inc N AZZ .68 1.3 22 56.05 39.50 220 51.45 769 53.65 51.40 -2.20 +.7sAarons N AAN .12 .2 13 53.43 34.29 2311 55.45 4535 55.64 51.40 +3.25 +39.1sAbbottLab N ABT 1.12 1.6 29 69.01 51.37 9183 69.05 27321 69.25 67.51 +.63 +21.0 AbbVie N ABBV 3.84 4.2 17 125.86 83.19 9833 92.26 39778 96.16 90.40 -3.42 -4.6 AbeonaTh Q ABEO 22.75 10.50 3218 12.63 5020 14.33 12.50 -1.73 -20.3 AberFitc N ANF .80 3.9 12 29.69 11.62 3235 20.41 12706 20.88 19.11 +.24 +17.1 AbdAsPac A FAX .42 10.3 5.22 4.08 927 4.09 3208 4.17 4.09 -.01 -16.2 AbdAustEq A IAF .70e 11.9 6.77 5.66 37 5.90 325 6.13 5.85 +.24 -7.4 AbdnChile A CH .58e 8.5 9.64 6.50 47 6.85 1066 6.89 6.62 +.20 -23.3 AbdGlbInc A FCO .84 9.9 9.48 7.80 41 8.50 182 8.85 8.22 +.27 -3.6 AbdGChina N GCH .03e .2 14.02 11.57 12.37 -.7 AbdJapnEq N JEQ .48e .7 9.89 8.06 25 8.35 227 8.40 8.21 +.14 -7.4 Ability rs Q ABIL 14.55 2.14 657 4.40 1579 4.74 3.31 +1.03 Abiomed Q ABMD 450.93 155.57 1549 384.88 3728 399.62 366.91 -10.79 +105.4 Abraxas Q AXAS 3.27 1.66 1710 2.40 5679 2.48 2.24 +.09 -2.4 AcaciaC n Q ACIA 50.08 24.72 864 39.79 2819 40.65 37.55 +.41 +9.8 AcaciaTc Q ACTG .50 15.2 5.50 3.05 461 3.30 1022 3.40 3.10 -.05 -18.5 AcadiaHlt Q ACHC 16 48.35 26.92 2186 35.69 7481 36.23 34.91 -.26 +9.4 AcadiaPh Q ACAD 41.20 12.77 14721 20.17 36946 20.46 13.87 +6.29 -33.0 AcadiaRlt N AKR 1.08 3.8 49 30.63 21.34 1064 28.46 2768 28.76 27.87 +.27 +4.0 Acasti g rs Q ACST 3.36 .43 52 .59 310 .59 .52 +.05 -37.5 AccelrDiag Q AXDX 30.35 16.75 364 22.55 1122 23.10 20.70 +1.10 -13.9sAcceleron Q XLRN 59.57 32.53 1035 56.66 3583 59.59 51.00 +4.62 +33.5sAccenture N ACN 2.66 1.5 28 174.39 132.27 4734 174.19 12766 175.64 170.76 +2.55 +13.8 AccessNt Q ANCX .64f 2.3 24 30.99 25.07 102 27.91 253 28.08 27.00 +.56 +.3 AccoBrds N ACCO .24 2.0 21 14.63 10.90 1347 11.95 2950 12.25 11.85 -.20 -2.0 Accuray Q ARAY 6.15 3.20 2319 4.10 5454 4.15 3.70 +.30 -4.7 AcelRx Q ACRX 5.75 1.55 1520 3.95 4256 3.95 3.40 +.55 +95.1 AcerTh rs Q ACER 34.10 8.55 111 30.94 379 32.00 29.51 -.37 +123.4 AcetoCorp Q ACET .04 1.3 11.98 2.22 288 3.04 1019 3.04 2.84 +.17 -70.6tAchaogen Q AKAO 17.18 4.06 4660 4.20 8038 4.68 4.06 -.27 -60.9tAchvLfS rs Q ACHV 38.45 2.40 73 2.49 746 2.81 2.40 -.19 -81.5 Achillion Q ACHN 4.82 2.33 3381 3.51 6281 3.59 3.10 +.32 +21.9 AclarisTh n Q ACRS 28.62 14.12 393 15.17 1174 16.07 14.72 -.12 -38.5 AcmeU A ACU .44 2.0 22 26.36 18.51 2 22.50 12 22.50 20.61 +.68 -3.8 AcordaTh Q ACOR 34 36.35 15.60 3783 18.20 6948 18.70 16.25 +.95 -15.2 AcornInt rs N ATV 38.86 13.21 3 19.10 10 19.90 18.80 -.90 +8.3 ActiniumP A ATNM .85 .33 420 .74 5294 .77 .70 +.04 +11.1 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 14 23.12 72 23.22 22.94 +.06 +8.1 ActivsBliz Q ATVI .34f .4 46 82.03 57.29 11180 80.29 32292 81.88 78.52 -.98 +26.8sActuant N ATU .04 .1 30.75 21.50 838 29.80 2401 31.00 29.53 +.30 +17.8 Acuity N AYI .52 .3 19 186.99 109.98 1707 165.06 3754 173.01 156.55 +5.96 -6.2 Acushnet n N GOLF 27.87 16.59 777 26.91 1435 27.42 26.18 +.35 +27.7sAcxiom Q ACXM 100 50.71 18.60 1961 50.90 8638 50.98 47.53 +2.37 +84.7 AdamasPh Q ADMS 44.00 17.68 1430 19.17 4691 21.70 18.26 -2.71 -43.4 AdamisPh Q ADMP 5.85 2.20 1942 3.10 3939 3.10 2.85 +.05 -29.5sAdaDvsEq N ADX 1.32e 1.2 16.72 14.30 123 16.74 698 16.76 16.45 +.19 +11.4 AdamsNR N PEO 1.32e 1.0 21.48 17.27 33 19.85 211 19.92 19.48 +.34 +.1 AdmRsc A AE .88 2.2 50.59 35.58 17 39.50 53 46.06 39.50 -5.80 -9.2 Adaptim n Q ADAP 14.63 6.60 272 11.71 1982 12.06 10.66 +.64 +75.3sAddusHmC Q ADUS 52 72.55 30.95 380 69.30 937 72.55 68.15 +.15 +99.1 ADDvtgTch Q AEY 2.33 1.21 6 1.40 75 1.43 1.31 -4.8 Adecaogro N AGRO 11.15 6.93 314 7.78 2437 7.80 7.22 +.34 -24.8 AdestoTc n Q IOTS 10.80 4.70 927 6.40 2417 6.60 6.00 +.10 -.8 AdialPh n Q ADIL 4.40 2.51 19 2.90 389 3.89 2.76 +.15 -28.4 Adient n N ADNT 1.10 2.5 86.42 40.08 3398 44.18 9079 45.17 41.06 +1.12 -43.9 AdmaBio Q ADMA 6.96 2.01 340 6.15 928 6.72 6.15 -.11 +91.6 AdobeSy Q ADBE 54 277.61 143.95 6140 260.88 18068 275.78 260.24 -13.81 +48.9 Adomani n Q ADOM 8.48 .45 689 .63 2368 .71 .58 -.01 -85.7 AdtalemGl N ATGE .36 .8 18 56.45 30.71 658 45.35 2126 46.05 44.38 +.50 +7.8 Adtran Q ADTN .36 1.9 25.10 13.95 1052 18.60 2064 18.75 17.95 -.15 -3.9 AduroBio n Q ADRO 11.55 5.10 1045 6.20 2829 6.88 6.00 -.55 -17.3sAdvAuto N AAP .24 .1 30 170.91 78.81 1605 168.44 6103 171.33 159.00 +3.05 +69.0 AdvDisp n N ADSW 27.93 21.50 1742 27.34 3078 27.74 26.99 +.09 +14.2 AdvDrainS N WMS .32 1.0 27 33.50 17.90 1294 32.35 2236 33.30 31.65 +.45 +35.6 AdvEmis n Q ADES 1.00 8.5 2 12.20 7.00 146 11.73 369 11.85 11.22 +.36 +21.4 AdvEnId Q AEIS 15 95.00 51.94 680 54.07 2248 54.26 52.03 +.38 -19.9 AMD Q AMD 34.14 9.04 129233 31.02 736918 33.37 30.51 -1.70 +201.8 Advansx n N ASIX 46.51 32.29 327 34.86 1230 35.68 33.76 +.51 -17.1 AdvOil&Gs N AAV 4 6.70 2.37 64 2.50 481 2.60 2.45 -.05 -41.9 Advaxis Q ADXS 5.20 .78 710 .86 3379 .88 .78 +.05 -69.8 AdvClayCv N AVK 1.13 7.2 16.50 14.62 77 15.65 464 15.75 15.58 -.02 -1.4 AdverumBi Q ADVM 8.59 2.85 1244 5.90 3448 6.50 5.62 -.25 +68.6 AdSDorWr N AADR .32e .6 64.00 47.31 24 52.36 131 52.66 50.74 +1.19 -11.0tAdS Shrt n Q DWSH 25.59 24.33 1 24.38 12 24.83 24.25 -.38 -2.6 AdS Micr n Q DWMC 26.52 23.69 4 24.72 10 25.10 24.61 -.40 +.1 AdvS Vice n Q ACT 29.50 24.23 19 27.03 140 27.43 26.23 +.51 +3.1 AdSNewT n N FNG 24.13 19.60 12 22.06 68 22.69 21.75 -.73 +2.7 AdvS Kor n N KOR 32.69 26.00 26.82 0 26.82 26.82 +.24 -13.5 AdvSmCap N SCAP 42.75 32.56 40.30 3 40.50 39.99 -.16 +15.1 AdvPacFlt N FLRT 1.56e 50.09 48.52 0 48.77 1 49.45 48.77 -.58 -1.2 AdvSSage N HOLD .41e .4 103.68 99.03 3 99.59 105 99.59 99.41 +.18 +.3 AdvNfltMS N MINC 1.34e 2.8 48.82 46.31 19 47.93 74 47.99 47.81 +.05 -.9 AdvSStarG N VEGA 32.34 29.58 32.14 4 32.14 31.89 +.03 +4.2 Adv GlEch n N GIVE AdvTrTabs N TTFS .47e .7 75.63 66.08 1 71.37 14 71.40 70.08 +.91 -.1 AdMadGBd N FWDB .73e 2.9 27.29 24.20 25.34 4 25.56 25.33 -.17 -2.1 AdMadIntl N FWDI .37e 1.3 33.10 27.24 1 28.70 2 28.70 27.70 +.00 -7.6 AdMadDm N FWDD .18e .3 57.19 49.23 55.92 1 56.08 55.92 +.44 +4.6tAdvActBear N HDGE 8.64 7.27 203 7.24 467 7.38 7.22 -.10 -7.7 Aecom N ACM 12 39.90 30.95 1082 33.03 3353 33.40 32.34 +.59 -11.1 AegeanMP N ANW .08 5.4 4 5.15 .60 927 1.48 4402 1.94 1.44 -.35 -65.6 Aegion Q AEGN 22 28.19 19.81 321 24.77 742 24.80 23.79 +.33 -2.6 AegleaBio n Q AGLE 12.00 3.75 411 9.16 1188 9.22 8.30 +.65 +69.3 Aegon N AEG .25e 3.8 7.48 5.50 954 6.50 10835 6.51 6.06 +.47 +3.2 Aegon cap N AEH 1.59 6.2 26.52 25.40 47 25.62 188 25.77 25.57 -.10 -.8 Aegon 6.5 N AED 1.63 6.3 26.83 24.55 55 25.73 168 25.93 25.70 -.13 -.8 Aegon flt N AEB .77 3.1 25.49 23.55 11 24.36 46 24.69 24.13 -.32 +.7 Aegon42 N AEK 2.00 7.9 27.04 25.50 25.28 -4.7 AehrTest h Q AEHR 4.10 2.12 56 2.52 219 2.53 2.29 +.24 -7.0 Aemetis Q AMTX 3.12 .45 16 1.15 83 1.22 1.01 +.01 +109.1 AerCap N AER 9 58.30 48.29 1989 57.56 5292 57.60 56.80 +.51 +9.4 AeriePhm Q AERI 74.75 47.05 802 58.45 2396 59.18 55.45 -.70 -2.2 Aerocntry A ACY 3 17.34 12.05 15.70 4 16.00 15.60 -.20 +3.0 AerohiveN N HIVE 6.50 3.55 416 4.06 1021 4.15 4.03 -.02 -30.4 AerojetR N AJRD 37.70 24.41 3274 33.92 5638 35.18 32.84 -.83 +8.7sAeroViron Q AVAV 50 121.32 41.53 1321 107.16 4114 121.32 106.37 -9.35 +90.8 AEtern g rs Q AEZS 3.25 1.12 33 1.73 355 1.76 1.61 +.13 -26.7 Aethlon rs Q AEMD 2.12 .79 93 1.18 781 1.24 .94 +.17 +4.4sAetna N AET 2.00 1.0 20 206.66 149.69 4885 204.27 13549 206.66 202.74 +1.52 +13.2 AeviGeno Q GNMX 2.65 .83 103 1.27 497 1.40 1.25 +.01 +5.8 AffilMgrs N AMG 1.20 .8 11 216.99 140.43 676 147.63 1858 147.72 140.85 +4.67 -28.1 AffimedNV Q AFMD 7.35 1.15 914 4.38 7491 4.85 4.15 -.18 +236.5 Agenus Q AGEN 6.19 1.55 2172 2.00 6987 2.22 1.82 +.03 -38.7 AgileThr h Q AGRX 5.40 .23 692 .34 8162 .42 .32 -.02 -87.4 Agilent N A .60 .8 83 75.00 60.42 3118 70.72 12303 71.46 68.41 +1.87 +5.6 Agilysys Q AGYS 16.87 10.42 370 15.99 918 16.57 15.89 -.34 +30.2 AgiosPhm Q AGIO 99.82 51.62 504 73.56 1689 74.71 71.07 +.12 +28.7 Agnico g N AEM .44 42 49.80 32.18 3318 34.67 9447 35.51 33.34 +1.37 -24.9 AgreeRlt N ADC 2.16 4.0 28 57.49 43.74 397 53.47 1443 55.57 52.62 -1.66 +3.9 AgroFresh Q AGFS 15 8.75 4.94 250 6.68 952 6.87 6.27 +.32 -9.7 AileronT n Q ALRN 15.48 1.98 68 2.87 546 3.54 2.59 +.08 -72.8 Aimmune n Q AIMT 42.00 23.00 2026 27.21 3615 28.48 26.86 -.78 -28.1 Air Inds A AIRI .60 41.4 1.95 1.27 53 1.45 160 1.47 1.32 +.07 -14.2 AirLease N AL .40 .9 6 50.70 39.82 806 46.15 3120 46.61 45.23 +.47 -4.0 AirProd N APD 4.40 2.6 25 175.17 149.68 2393 170.61 5991 171.66 167.02 +2.00 +4.0 AirT Inc Q AIRT 35.74 16.90 3 34.05 9 34.05 30.90 +1.05 +37.9 AirTrnsp Q ATSG 53 27.67 19.17 812 22.05 1920 22.60 22.01 -.34 -4.7 AirMedia Q AMCN 2.80 .38 93 .39 596 .44 .39 -.04 -66.0 Aircastle N AYR 1.12 5.3 7 25.30 18.97 1009 21.06 2195 21.24 20.57 +.42 -10.0sAirgain n Q AIRG 52 13.57 7.31 53 13.12 205 13.80 12.31 +.23 +45.9 AkamaiT Q AKAM 67 83.08 46.97 2353 73.50 7336 75.99 73.42 -2.30 +13.0 AkariTh rs Q AKTX 11.95 1.70 15 2.11 206 2.12 1.94 -.01 -51.3 AkceaTh n Q AKCA 40.75 15.20 448 27.98 1459 29.25 24.15 +3.82 +61.2 AkebiaTher Q AKBA 20.25 7.32 1127 8.28 3071 8.49 7.54 +.48 -44.3 AkersBios Q AKER 1.82 .12 1407 .25 8676 .26 .24 -.01 +86.6 Akorn Inc Q AKRX 38 33.63 10.76 3760 13.22 9617 13.81 12.95 -.51 -59.0 Akoustis n Q AKTS 9.50 4.86 116 8.30 428 8.46 7.99 +.30 +33.2 AlaPw pf Q N ALPpQ 1.25 5.0 27.05 24.49 7 25.10 62 25.62 25.01 -.39 -5.6 AlamoGp N ALG .44 .5 25 120.58 88.12 99 95.62 232 97.40 94.50 +.07 -15.3 AlamosGld N AGI .02 .4 7.37 4.06 4955 4.64 13795 4.71 4.39 +.14 -28.7 Alarm.cm n Q ALRM 57 59.05 33.39 2350 56.61 4886 57.89 54.75 +.15 +50.0 AlaskaAir N ALK 1.28 1.8 9 82.68 57.53 1735 70.08 6150 70.75 68.15 +1.17 -4.7 AlaskCom Q ALSK 12 2.91 1.39 286 1.68 539 1.76 1.60 +.05 -37.3sAlbnyIn N AIN .68 .9 34 82.20 53.50 540 78.20 1308 82.20 78.05 -3.20 +27.3 Albemarle N ALB 1.34f 1.3 17 144.99 86.75 2067 105.42 8385 107.42 100.63 +4.52 -17.6 Albireo Q ALBO 39.87 20.25 122 31.44 293 34.43 30.91 -.57 +22.8 Alcentra h Q ABDC .72 11.5 11.24 5.75 26 6.25 190 6.57 6.15 -.16 -25.5 Alcoa Cp N AA 22 62.35 40.03 4848 43.79 18855 44.00 42.13 +1.00 -18.7 AlderBioPh Q ALDR 20.87 9.55 1346 16.10 5820 18.15 15.75 -2.10 +40.6sAldeyraTh Q ALDX 9.55 5.55 441 9.10 971 9.56 7.60 +1.25 +33.8 AlexB Inc N ALEX .28 1.2 31 30.35 20.83 1703 22.92 2900 23.86 22.71 -.43 -17.4 Alexanders N ALX 18.00 5.2 436.80 332.98 23 345.07 41 350.00 341.41 -1.16 -12.8 AlexREE N ARE 3.72 2.9 32 134.37 114.00 1484 126.80 3481 128.17 124.82 -.19 -2.9 AlxRE pfD N AREpD 1.75 5.0 37.59 33.35 1 35.12 2 35.15 34.96 -.12 -5.1 AlexcoR g A AXU 1.79 1.00 183 1.13 1078 1.15 1.01 +.07 -28.9 Alexion lf Q ALXN 47 146.98 102.10 1653 121.99 6092 125.50 117.08 +3.79 +2.0 AlgonPw n N AQN .51f 11.34 9.45 671 10.63 1404 10.70 10.40 +.18 -4.7 Alibaba N BABA 49 211.70 152.85 21875 164.63 121769 169.84 155.52 -.11 -4.5 Alico Q ALCO .24 .7 34.80 25.55 126 34.65 228 34.65 33.20 +1.40 +17.5sAlignTech Q ALGN 393.98 180.31 785 380.84 3319 393.98 375.93 -9.32 +71.4 AlimerSc h Q ALIM 1.46 .74 145 1.04 487 1.17 1.04 -.10 -21.8 Alio Gld rs A ALO 4.94 .63 250 .72 955 .76 .65 +.07 -80.3tAlkermes Q ALKS 71.22 38.23 1401 41.56 4355 42.41 38.23 +1.90 -24.1 Allakos n Q ALLK 49.11 26.00 1365 47.64 1997 48.68 43.00 +3.21 +52.4sAllegCp N Y 647.86 529.81 167 649.85 376 651.98 626.32 +5.79 +9.0 AllegTch N ATI 30.25 21.02 2321 28.66 9081 28.88 26.79 +1.92 +18.7 AllgnceBc n Q ABTX 31 46.85 34.00 42 44.75 138 45.20 42.50 +.75 +18.9 AllegiantT Q ALGT 2.80 2.2 10 181.45 117.30 172 129.05 949 131.90 122.70 +6.30 -16.6sAllegion N ALLE .84 .9 91.58 73.85 1110 90.07 3809 91.58 87.73 +2.25 +13.2tAllegMrg n Q ALGR 9.60 9.02 2 9.55 216 9.56 9.02 +.1 AllegrM rt Q ALGRR .45 .34 .37 122 .40 .37 -.01 AllegMrg un Q ALGRU 10.30 10.04 1 10.25 61 10.27 10.12 +.01 +2.1 AllenaPh n Q ALNA 17.56 6.13 104 10.35 317 11.75 10.17 -.42 +2.9 Allergan N AGN 2.88 1.5 12 227.54 142.81 5879 191.31 15022 193.80 183.76 +3.09 +17.0 Allergn pfA N AGNpA 55.00 10.1 813.36 541.23 543.50 -7.3 Allete N ALE 2.24 2.9 23 81.24 66.64 598 76.85 1721 77.33 74.13 +1.04 +3.3 AlliCAMun N AKP .70 5.2 14.11 12.49 15 13.43 79 13.67 13.42 -.25 -1.2 AlliData N ADS 2.28 .9 15 278.33 192.02 623 248.69 2532 250.27 241.80 +7.21 -1.9 All MMA n Q AMMA 3.07 .15 308 .26 1357 .31 .26 -.03 -77.2tAlliBNtlMu N AFB .75 6.1 14.13 12.17 71 12.24 313 12.42 12.17 -.17 -8.7 AllnceRes Q ARLP 2.08f 10.6 5 21.90 15.55 553 19.70 1708 19.70 19.20 +.15 AlliBGlbHi N AWF .84 7.2 13.12 11.46 203 11.64 746 11.68 11.61 -.02 -8.8 AlliNYMun N AYN .67 4.7 14.29 AlliBern N AB 2.57e 8.4 14 31.23 23.80 129 30.50 1122 31.05 29.60 -.45 +21.8 AlliantEg s N LNT 1.34 3.1 22 45.52 36.84 2957 43.23 7512 44.18 42.47 -.60 +1.5 AlliGlCvInc N NCV .78 11.2 7.28 6.41 377 6.94 1456 7.08 6.92 -.14 -1.3 AlliGblCv2 N NCZ .69 11.2 6.38 5.70 221 6.18 1145 6.24 6.15 -.06 -.5 AlliNFJDv N NFJ 1.20 9.1 13.81 12.29 304 13.17 1892 13.20 12.90 +.23 +.9 AlliGlEqCv N NIE 1.52 6.6 23.96 19.47 84 23.09 409 23.47 23.02 -.26 +9.3 Allz24Tgt n N CBH 10.05 8.75 31 9.20 153 9.31 9.16 -.09 +1.1 AllnzgDI&Cv N ACV 2.00 8.2 25.31 20.34 37 24.50 177 24.80 24.28 -.32 +12.2 AlldCap47 N AFC 1.72 6.7 26.31 25.14 4 25.74 33 25.92 25.67 +.02 +1.0 AldHlPrd rs Q AHPI 5.25 1.72 3 2.32 7 2.34 2.15 +.06 +11.0 AlliedMot Q AMOT .12 .2 48 51.80 24.43 68 49.42 162 50.50 48.79 +.10 +49.4 Alliqua rs Q ALQA 4.50 1.58 10 2.30 81 2.58 2.12 -.12 +27.1sAllisonTrn N ALSN .60 1.1 19 53.13 34.63 1567 53.44 5658 53.55 51.35 +1.61 +24.1 AllotComm Q ALLT 6.55 4.74 20 6.24 149 6.32 6.17 +17.1 AllscriptH Q MDRX 16.13 10.78 3651 14.37 9175 14.82 14.17 -.24 -1.2 Allstate N ALL 1.84 1.8 15 105.36 88.29 2950 101.82 10352 102.73 99.96 +1.83 -2.8 Allstat pfA N ALLpA 1.41 5.6 26.20 24.63 9 25.13 67 25.30 25.03 -.13 -1.8 Allstate 53 N ALLpB 1.28 5.0 27.28 25.10 31 25.51 138 25.85 25.42 -.32 -2.8 Allstat pfD N ALLpD 1.66 6.4 27.98 25.60 12 25.83 78 25.85 25.77 +.03 -2.1 Allstat pfE N ALLpE 1.66 6.4 27.29 25.65 38 25.83 268 25.85 25.75 -.02 -1.6 Allstat pfF N ALLpF 1.56 6.0 27.59 25.02 11 25.94 62 26.11 25.91 -.09 -2.5 AllyFincl N ALLY .60f 2.2 12 31.29 22.66 6129 27.54 20039 27.74 26.80 +.42 -5.6 AlmadM n A AAU 1.24 .56 90 .63 641 .68 .58 +.00 -38.8 AlnylamP Q ALNY 153.99 74.50 799 94.57 3310 97.84 92.23 -2.57 -25.6tAlphaOmg Q AOSL 10 18.72 11.95 200 11.93 570 12.66 11.87 -.37 -27.1 AlpUSQVal N QVAL 1.35e 4.3 33.51 26.21 3 31.72 15 31.80 31.37 +.18 +3.3 AlpValuIntl N IVAL 1.35e 4.3 35.03 29.45 25 31.05 65 31.21 30.28 +.83 -6.1 AlpMoIntQ N IMOM 33.00 26.61 3 28.34 13 28.39 28.01 +.43 -6.7 AlpMoUSQ N QMOM 34.33 26.29 0 33.36 11 34.16 32.97 -.81 +16.6 AlpArcVl n N VMOT 31.39 26.57 22 28.91 54 29.16 28.85 -.15 -.3 AlphaPro A APT 18 4.25 3.15 39 3.60 149 3.70 3.50 +.05 -10.0 Alphabet C Q GOOG 32 1273.89 909.70 4363 1166.09 10736 1192.21 1154.03 -6.44 +11.4 Alphabet A Q GOOGL 35 1291.44 924.51 4447 1172.12 11312 1196.58 1158.46 -5.86 +11.3 Alphatc rs Q ATEC 4.27 1.96 346 3.26 805 3.41 3.13 -.05 +22.6 AlpImmu n Q ALPN 12.87 5.28 28 6.18 97 6.61 6.10 -.02 -44.8 AlpTotDiv N AOD .69 7.9 10.03 8.65 8.73 -7.8 AlpsETF N GRI 1.52e 3.4 47.47 40.28 1 44.26 7 44.62 44.16 -.06 -1.5sAlpsEqSect N EQL 1.83e 2.5 73.76 65.11 8 73.64 23 73.82 73.28 +.23 +5.9 AlpDisrTc n N DTEC 30.48 24.40 12 29.80 73 30.39 29.47 -.13 +18.2sAlpsRtSec n Q SWIN 33.55 27.66 1 32.87 9 33.55 32.68 -.16 +10.5sAlpBzSoMed N BUZ 38.64 29.69 3 38.46 14 38.87 38.09 +.23 +20.1 AlpsRivFlex N RFFC 36.59 30.68 3 36.27 57 36.45 35.70 +.26 +4.4sAlps RivDiv N RFDA 33.92 29.42 12 33.68 71 34.12 33.28 +.20 +6.3 AlpRvrCare N RFCI 26.24 23.73 10 23.83 58 23.95 23.78 -.07 -3.5 AlpRivUncn N RFUN 26.54 24.98 1 25.28 37 25.43 25.26 -.12 -3.0 AlpSprtJG N SGDJ 37.25 22.99 90 24.73 256 25.45 23.76 +1.02 -26.4 AlpMedBrk N SBIO 39.50 29.15 65 37.47 267 37.97 36.56 +.22 +14.3 AlpSprotG N SGDM .12e .8 22.54 14.69 13 15.77 129 16.03 15.16 +.51 -23.9 AlpWkplEq N EQLT .42e 1.1 40.00 34.04 1 38.79 16 38.80 38.01 +.42 +7.1 AlpEDvDg N EDOG .73e 3.5 27.38 20.53 5 21.14 29 21.33 20.86 -.02 -16.8 AlpAlerEn N ENFR 1.35e 6.1 24.16 19.24 15 22.28 48 22.64 22.20 -.14 -3.5 AlpIntDvDg N IDOG 1.47e 5.5 30.26 26.02 35 26.93 214 26.94 26.52 +.58 -6.0 AlpBarr400 N BFOR .25e .5 46.25 38.14 8 45.52 28 45.82 45.33 -.22 +9.5 AlpRivStInc N RIGS .30e 1.2 25.76 24.23 21 24.60 230 24.69 24.49 -.06 -2.2 AlpsDvDog N SDOG 1.40e 3.0 49.27 41.57 135 46.55 683 46.88 46.30 +.01 +1.6 AlpAlerMLP N AMLP 1.35e 12.5 11.89 9.01 9415 10.83 39579 10.93 10.77 -.07 +.4 AltaMesa n Q AMR 10.79 4.04 3270 4.44 7318 4.68 4.43 -.13 -55.2 Altaba Q AABA 82.45 62.80 6307 67.93 42315 69.36 64.53 +.18 -2.7 Altair A n Q ALTR 43.06 16.55 1063 40.90 2724 41.02 38.24 +.92 +71.0 Alteryx n N AYX 63.18 18.80 1071 58.98 5090 60.35 55.89 -1.57 +133.4 Altice n N ATUS 25.56 14.60 8637 19.16 43165 19.59 18.81 +.16 +.4 AltisrcAst A AAMC 103.20 55.00 1 59.70 5 62.25 59.25 -1.55 -26.8 Altisrce n Q ASPS 2 37.86 23.18 163 34.16 361 35.27 33.11 +.15 +22.0 AltisResid N RESI .60 5.9 12.08 9.87 10.22 -13.8 AltraIndlM Q AIMC .68 1.6 25 53.70 37.80 43.00 10432 43.00 39.88 +3.05 -14.7 Altria N MO 3.20 5.1 20 74.38 53.91 9754 62.55 33639 62.81 61.35 +.48 -12.4 Market profile NYSE American Nasdaq AMD 129,232,800 31.02 -.16 NewAgeB n 103,277,600 6.15 -1.70 MicronT 96,652,000 44.74 -1.32 Apple Inc 95,577,500 217.66 -2.37 Microsoft 70,362,900 114.26 +.69 Cisco 59,280,000 48.56 +.83 Comcast s 57,063,300 37.90 +.09 Intel 52,258,900 46.66 -.54 Facebook 45,812,200 162.93 -3.09 CaesarsEnt 30,956,000 10.80 -.15 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2687.75 +12.30IndiaGCap 76,225,900 2.90 +.75 NthnO&G 22,311,200 3.69 +.10 TransEntx 14,345,900 6.47 +.01 B2gold g 12,703,600 2.23 -.04 iShIndia bt 6,649,500 33.53 -.84 SRC Eng 5,077,500 8.92 +.04 CheniereEn 4,738,800 66.98 -1.03 SandstG g 4,357,500 3.75 -.08 NovaGld g 2,872,700 3.77 -.10 GoldStdV g 2,644,900 1.77 -.04 IndiaGCap 130,161,600 2.90 +1.87 TransEntx 49,684,700 6.47 +.62 NthnO&G 40,501,000 3.69 +.21 NwGold g 29,389,300 .96 -.03 B2gold g 27,930,800 2.23 +.03 AMD 736,917,800 31.02 -1.70 HeliosM rs 494,403,800 .01 -.01 NewAgeB n 385,734,400 6.15 +4.56 MicronT 269,136,700 44.74 +.44 CronosGp n 259,270,500 12.51 +2.13 FRIDAY MOST ACTIVEName Vol Last Chg 13236.44 +11.33 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE AT&T Inc 130,136,000 33.78 +.34 S&P500ETF 105,318,100 291.99 -1.59 iShEMkts 102,509,200 43.23 +.20 GenElec 94,986,900 12.17 -.29 BkofAm 85,934,800 31.03 -.16 FordM 73,976,300 9.85 +.04 SPDR Fncl 63,951,400 28.74 -.24 FrptMcM 52,769,300 14.61 +.22 iShChinaLC 51,637,400 43.12 +.33 SnapInc A n 51,564,200 9.14 -.07 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg S&P500ETF 384,579,800 291.99 +1.11 iShEMkts 378,404,000 43.23 +1.27 BkofAm 352,854,200 31.03 +.66 GenElec 347,919,800 12.17 -.51 SPDR Fncl 281,371,000 28.74 +.51 BBVABFrn 12.13 +39.6 GpSuprvi n 9.34 +34.6 PyxusInt 25.00 +34.4 Edenor 28.10 +33.2 RoadrnTrn 1.08 +30.9 PampaEng 37.77 +29.3 ChOnlEd n 9.16 +28.7 LomaNeg n 9.98 +27.9 WEEKS BIGGEST GAINERSName Close Chg SwisHelv 8.62 -35.6 AegeanMP 1.48 -19.1 Renren rs 1.48 -19.1 Veritiv 39.80 -17.9 PrUltShN s 36.57 -15.2 EnzoBio 4.09 -15.1 TrnsRty 31.57 -14.7 WEEKS BIGGEST LOSERSName Close Chg IndiaGCap 2.90 +181.6 LevelBr n 5.47 +79.3 ComndSec 2.78 +51.1 NovaBay rs 2.00 +48.1 Intellichk 2.75 +37.5 CentrusEn 2.80 +21.7 GtPanSilv g 1.01 +21.2 IssuerDir 16.95 +21.1 WEEKS BIGGEST GAINERSName Close Chg RegHlt pfA 1.72 -34.8 EnviroStr 37.00 -17.3 Zedge n 2.04 -15.7 AdmRsc 39.50 -12.8 LadThalFn 2.53 -12.8 Myomo n 2.11 -8.7 SanchzM rs 7.40 -8.6 CIM CT pfL 27.75 +2675.0 NewAgeB n 6.15 +286.8 CoolHl rs 19.00 +266.8 AscentCap 2.12 +103.8 VikingTh n 18.20 +72.0 Astrotch rs 5.59 +68.4 OasmiaPh n 3.45 +50.7 AcadiaPh 20.17 +45.3 GTx Inc rs 1.80 -92.5 Qutoutiao n 8.56 -46.4 TMSR Gl s 2.00 -31.5 GovPrpIT 11.70 -30.7 ChnaIntNt n 8.96 -29.9 LiveXLve n 3.51 -27.6 UnityBio n 16.00 -27.37986.96 -41.28How 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 1,389 1,360 147 Volume (000s) New Highs New Lows 2,896 97 78 Advanced Declined Unchanged 145 153 10 Volume (000s) New Highs New Lows 308 8 20 Advanced Declined Unchanged 1,294 1,591 178 Volume (000s) New Highs New Lows 3,063 94 41 Advanced Declined Unchanged 1,469 1,438 37 Volume (000s) New Highs New Lows 2,944 195 193 Advanced Declined Unchanged 172 139 8 Volume (000s) New Highs New Lows 319 15 36 Advanced Declined Unchanged 1,540 1,491 79 Volume (000s) New Highs New Lows 3,110 226 179 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 22, 2018

PAGE 35

AlumChina N ACH 23.54 9.20 58 11.14 226 11.19 10.19 +.83 -37.9 AmTrstFn Q AFSI .34 2.3 15 14.75 8.80 978 14.60 2673 14.66 14.42 +.13 +45.0 ATrFn pfA N AFSIpA 1.69 10.0 24.68 13.96 7 16.93 32 17.98 16.68 -.69 -17.8 AmTrF pfB N AFSIpB 1.81 10.1 25.23 12.92 13 17.93 42 19.17 17.68 -.59 -18.0 AmTrF pfC N AFSIpC 1.91 10.3 25.23 14.91 11 18.56 48 19.21 18.42 -.37 -17.5 AmTrF pf F N AFSIpF 23.48 13.93 15 17.03 233 17.93 17.00 -.43 -17.0 AmTrF pfE N AFSIpE 25.71 14.80 16 19.19 82 20.22 19.06 -.81 -16.3 AmTrFn 7.5 N AFST 26.94 23.30 4 24.68 39 25.46 24.68 -.69 -4.7 AmTrFn 55 N AFSS 1.81 7.6 26.00 21.41 19 23.68 68 24.46 23.57 -.32 -5.3 AmTrF pfD N AFSIpD 1.88 10.0 25.08 14.42 11 18.79 52 19.87 18.59 -.46 -15.3 AmalBk n Q AMAL 19.62 16.00 1482 18.59 2190 19.15 17.70 -.17 +12.7 Amarin Q AMRN 4.60 2.35 4263 2.99 16798 3.02 2.65 +.09 -25.4 Amazon Q AMZN 2050.50 931.75 6774 1915.01 25920 1958.20 1887.41 -55.18 +63.8 AmbacF wt Q AMBCW 9.06 5.04 5.76 +.3 AmbacFin Q AMBC 9 23.34 13.17 501 21.32 1757 21.74 20.99 +33.4 Ambarella Q AMBA 66.23 34.33 953 38.48 5510 38.82 35.01 +.48 -34.5 AmberRd N AMBR 10.29 6.14 640 9.06 1215 9.26 8.63 +.06 +23.4 Ambev N ABEV .05e 1.1 8 7.43 4.28 31325 4.68 151795 4.75 4.35 +.31 -27.6 Amdocs Q DOX 1.00 1.5 18 71.72 61.00 551 66.31 3854 66.87 65.38 +.11 +1.3tAmedica rs Q AMDA 6.94 .21 3019 .23 10008 .32 .18 -.08 -93.0 Amedisys Q AMED 68 126.30 45.60 618 118.55 1779 121.68 116.66 -1.79 +124.9 AMERCO Q UHAL 1.50e 18 400.99 317.43 85 350.00 274 361.00 350.00 -10.46 -7.4 Ameren N AEE 1.83 2.8 23 66.11 51.89 2761 64.42 13785 65.54 63.14 -.99 +9.2 Ameresco N AMRC 22 15.35 7.30 163 13.40 617 13.73 12.95 +.10 +55.8 AmeriHld n Q AMRH 13.50 .70 102 1.35 530 1.80 1.35 -.10 -56.5 AFMulti Q ATAX .50 8.7 20 6.50 5.25 79 5.75 519 5.90 5.74 -.13 -5.0 AMovilL N AMX .17e 1.0 24 19.91 14.85 1680 16.50 9709 16.70 16.30 -.02 -3.8 AmMovl A N AMOV 19.87 14.77 1 16.37 8 16.81 16.26 -.12 -3.7 AmCarM Q CRMT 16 89.85 39.58 198 77.75 559 83.45 77.75 -4.90 +74.1 AmAirlines Q AAL .40 .9 7 59.08 35.64 10741 43.60 35866 43.89 39.65 +3.86 -16.2 AmAssets N AAT 1.08f 2.9 23 41.69 30.62 1232 37.59 2237 38.58 36.94 -.69 -1.7 AmAxle N AXL 5 20.27 13.96 3423 18.54 9686 19.34 17.68 +.06 +8.9 AmCampus N ACC 1.84 4.4 51 48.66 34.52 932 42.03 3113 42.65 41.20 -.23 +2.4 AEagleOut N AEO .55 2.3 17 29.88 12.51 4379 23.81 19789 24.74 23.27 -.86 +26.6 AEP N AEP 2.48 3.5 17 78.07 62.71 4316 71.40 13431 72.87 70.12 -1.20 -2.9 AmElTech Q AETI 2.53 .62 146 .81 1098 .90 .67 -.03 -46.3 AEqInvLf N AEL .24f .7 15 38.56 27.06 971 36.78 2637 36.94 35.94 +.51 +19.7sAmExp N AXP 1.40 1.3 16 111.77 86.95 5658 110.90 17233 111.77 108.94 +1.34 +11.7sAmFinTr n Q AFIN .04p 18.50 13.15 2917 17.53 7365 18.50 16.61 +.68 +16.9 AFnclGrp N AFG 1.40 1.2 20 121.69 100.75 496 113.51 1564 114.65 111.73 +.50 +4.6 AFnclGp 54 N AFGE 1.56 6.1 26.92 25.20 6 25.62 27 26.09 25.61 -.17 -2.3 AFnclGp 55 N AFGH 1.50 5.9 27.11 25.00 14 25.46 70 25.67 25.31 -.14 -2.9 AHm4Rent N AMH .20 .9 23.34 18.39 2333 22.75 9533 22.92 22.37 +.26 +4.2 AHm4Rn pfD N AMHpD 1.63 6.5 27.60 24.61 38 25.05 149 25.62 24.89 -.40 -8.5 AHm4R pfE N AMHpE 1.59 6.4 27.53 24.53 3 24.77 71 25.09 24.58 -.29 -7.5 AH4Rn pfG N AMHpG 1.47 6.2 26.38 22.27 12 23.65 90 23.80 23.18 -.15 -6.0 AHm4R pfF N AMHpF 26.27 22.43 2 23.51 60 23.90 23.30 -.36 -8.0 AIG wt N AIG/WS 23.10 17.05 20.10 +10.9 AmIntlGrp N AIG 1.28 2.3 65.55 49.57 6440 54.67 24625 54.76 53.01 +1.42 -8.2tAmLorain A ALN .40 .13 272 .15 1051 .16 .13 -.01 -14.8 AMidstrm N AMID .41 6.8 15.25 5.30 207 6.05 1148 6.20 5.90 -.05 -54.7 AmerNtl Q AMNB 1.00 2.5 16 43.00 34.95 40 39.90 81 40.75 39.00 -.70 +4.2 AmNatIns Q ANAT 3.28 2.5 22 134.03 112.89 51 132.00 123 133.13 125.10 +2.51 +2.9 AmOutBr Q AOBC 43 16.90 8.32 1358 15.75 5580 15.95 15.26 +.41 +22.7 AmPubEd Q APEI 23 46.15 18.55 193 31.15 480 33.09 31.10 -1.60 +24.4 AmRailcar Q ARII 1.60 3.4 6 47.77 34.76 123 46.77 455 47.37 45.26 +1.07 +12.3 AmrRlty N ARL 21.57 8.51 15 16.41 26 17.95 16.10 -.40 +27.7 AmRenAs n N ARA 24.07 9.91 270 20.11 776 20.85 19.90 -.11 +15.6 AmrRvr Q AMRB .20 1.3 28 17.50 12.21 2 15.41 3 15.50 15.35 -.03 +1.1 AmShrd A AMS 14 3.28 2.25 11 2.95 35 3.20 2.95 -.20 +13.6 ASoft lf Q AMSWA .44 3.8 35 18.94 10.59 205 11.73 786 13.33 11.38 -1.39 +.9 AmStsWtr N AWR 1.02 1.7 36 61.66 47.53 437 59.77 1208 60.96 58.49 -1.63 +3.2 AmSupr rs Q AMSC 8.03 3.06 185 6.58 609 7.35 6.18 +.05 +81.3 AmTower N AMT 3.16f 2.1 43 155.28 130.37 2793 148.49 8987 149.60 146.38 +1.30 +4.1 AVangrd N AVD .08 .4 24.00 18.01 302 19.90 722 20.45 19.30 +.65 +1.3 AmWtrWks N AWK 1.82 2.1 38 92.37 76.04 1942 88.60 4924 89.75 86.90 -.64 -3.2tAWoodmk Q AMWD 23 148.44 80.10 501 83.00 1086 85.15 80.10 -1.20 -36.3 Amerigas N APU 3.80 9.5 33 48.37 39.01 180 40.13 783 41.00 39.71 +.24 -13.2 Ameriprise N AMP 3.60 2.4 12 183.90 129.87 1319 149.99 5267 151.01 143.73 +2.52 -11.5 AmerisBc Q ABCB .40 .8 18 59.05 43.35 1517 48.40 3454 49.90 46.90 +.30 +.4 Amerisafe Q AMSF .88 1.4 25 67.82 52.00 158 63.75 378 64.75 62.90 -1.05 +3.5 AmrSvFin Q ASRV .08f 1.8 4.55 3.85 41 4.35 122 4.45 4.30 -.05 +4.8 AmSvFn pf Q ASRVP 2.11 7.5 33.90 26.50 28.16 6 28.62 28.04 -.34 -2.9 AmeriBrgn N ABC 1.52 1.7 11 106.27 71.90 1812 90.13 6383 91.70 85.36 +4.29 -1.8 AmesNatl Q ATLO .92f 3.4 17 32.15 26.00 88 27.40 283 27.50 26.20 +.40 -1.6sAmetek N AME .56f .7 34 81.65 64.81 1473 81.53 6322 81.92 80.39 +.70 +12.5sAmgen Q AMGN 5.28 2.6 18 205.25 163.31 7314 205.10 17804 206.62 199.20 +4.52 +17.9 AmicusTh Q FOLD 17.62 11.57 5674 12.21 18545 13.16 11.62 +.47 -15.1 AmiraNatF N ANFI 6.21 1.57 140 1.83 469 1.84 1.63 +.09 -56.1 AmkorTch Q AMKR 7 11.88 7.30 979 7.78 4604 7.89 7.60 +.06 -22.6 Ampco N AP 18.60 6.30 42 7.00 349 7.25 6.85 -.25 -43.5 Amphastar Q AMPH 20.45 14.40 587 19.18 1135 19.18 18.20 +.29 -.3 Amphenol N APH .92 1.0 37 97.56 80.42 2766 95.36 7997 97.36 94.71 -1.47 +8.6 AmpioPhm A AMPE 4.95 .35 2890 .54 6809 .59 .47 -.04 -86.7 AmpOnRt ef Q IBUY 54.55 35.84 73 51.46 667 53.57 51.46 -2.17 +25.9 AmpSrLn n N YESR 28.57 23.85 24.02 17 24.08 23.85 -.01 -1.6 AmpDivOpt N DIVO 31.01 26.55 9 30.17 42 30.31 29.57 +.50 +4.0tAmpliph rs A APHB 2.05 .76 136 .92 1719 1.05 .76 -.03 -9.1sAmrep N AXR 9.88 6.44 7 8.04 49 9.88 8.04 -.87 +14.5 AmtechSys Q ASYS 15.45 4.56 158 5.89 732 5.98 5.05 +.79 -41.5 Amyris rs Q AMRS 9.22 2.82 1752 7.95 5965 8.05 7.08 +.40 +112.0 Anadarko N APC 1.00 1.5 75 76.70 43.26 5125 64.64 19067 65.45 63.24 +1.63 +20.5 AnalogDev Q ADI 1.92 2.0 25 103.59 80.95 4401 94.56 14927 95.70 91.16 +2.03 +6.2 Anaptys n Q ANAB 134.00 32.16 1071 92.80 2388 94.96 85.59 +6.69 -7.9 Anavex rs Q AVXL 5.15 1.85 234 2.49 1350 2.66 2.23 +.16 -22.7 AnchBcWA Q ANCB 19 30.05 24.00 3 27.60 31 28.52 27.50 -.95 +11.3 Andeavor N ANDV 2.36 1.5 24 157.65 89.58 2461 154.73 8987 156.89 148.75 -1.36 +35.3 AndeavLog N ANDX 4.12 8.3 25 55.21 40.66 886 49.88 4143 50.82 48.70 +.70 +8.0 Andersons Q ANDE .66 1.7 30 41.70 29.60 243 38.60 688 39.20 38.00 -.55 +23.9 Anf DvAlt n N DALT 10.90 9.62 8 10.51 28 10.51 10.36 +.04 +3.4 AngioDyn Q ANGO 24.24 15.16 396 23.51 1116 23.85 22.66 -.27 +41.4 AnglogldA N AU 12.00 7.08 8791 8.81 23607 8.83 7.98 +.77 -13.5 ABInBev N BUD 3.19e 3.5 23 126.50 87.32 1814 92.04 8594 92.72 89.22 +2.75 -17.5 AnikaTh Q ANIK 20 69.81 28.54 269 41.02 651 41.25 40.22 +.08 -23.9 Anixter N AXE 16 88.85 56.25 493 72.70 966 73.60 69.85 +1.30 -4.3 Annaly N NLY 1.20e 11.7 12 12.58 9.95 24232 10.29 85381 10.38 10.20 +.05 -13.5 Annaly pfC N NLYpC 1.91 7.5 25.99 25.00 15 25.49 53 25.53 25.38 +.09 Annaly pfD N NLYpD 1.88 7.4 25.81 24.06 27 25.39 127 25.49 25.27 +.04 +.1 Annaly pfG N NLYpG 1.63 6.7 24.86 23.35 31 24.20 707 24.24 24.06 +.04 -2.3 Annaly pfF N NLYpF 26.59 24.54 33 25.56 346 25.58 25.27 +.16 -1.0 Ansys Q ANSS 52 190.45 119.20 1006 182.48 2983 189.62 182.25 -7.03 +23.6 AntaresP Q ATRS 4.09 1.58 2542 3.26 6420 3.44 3.14 +.05 +63.8 Antero n N AMGP .16e .9 22.39 14.85 1177 17.35 3658 17.39 16.57 +.13 -12.0 AnteroMid N AM 1.56f 5.2 23 34.18 24.20 677 30.05 1796 30.82 29.75 -.03 +3.5 AnteroRes N AR 1.00 5.2 40 22.69 16.31 9033 19.08 23642 20.21 18.59 +.47 +.4sAnthem N ANTM 3.00 1.1 17 275.07 179.40 2631 272.52 7328 276.00 268.99 +1.74 +21.1 Anthem un N ANTX 2.63 4.6 64.78 50.70 56.86 +1.5 Anworth N ANH .60 12.5 10 6.20 4.55 1857 4.81 3998 4.82 4.70 +.05 -11.6 Anwrth pfA N ANHpA 2.16 8.0 27.49 25.35 1 27.00 8 27.00 26.70 +.24 +2.1 Anwrth pfB N ANHpB 1.56 6.1 30.12 24.60 25.75 1 25.75 25.44 -.25 -6.2 Anwrth pfC N ANHpC 1.91 7.5 25.59 24.46 3 25.33 26 25.51 25.29 -.04 +.7sAon plc N AON 1.60 1.0 31 155.50 130.87 1461 156.47 6399 156.71 150.98 +4.50 +16.8 Apache N APA 1.00 2.2 29 49.59 33.60 5070 45.96 16802 47.48 45.50 +.50 +8.9 AptInv N AIV 1.52 3.4 26 45.77 37.97 1341 44.63 5338 44.90 43.80 +.50 +2.1 AptInv pfA N AIVpA 1.72 6.5 27.80 25.52 26.26 2 26.26 26.11 +.06 -4.2 Apellis n Q APLS 32.00 12.45 419 19.88 1872 20.14 17.75 +1.37 -8.4 ApogeeE Q APOG .63 1.5 15 51.33 37.24 431 43.01 3639 49.07 40.38 -5.83 -5.9 ApolloCRE N ARI 1.84 9.5 12 19.57 17.56 2236 19.37 5887 19.49 19.02 -.10 +5.0 ApoCRE pfC N ARIpC 25.88 24.80 4 25.75 32 25.78 25.63 +.01 -.2 ApollEnd rs Q APEN 9.65 3.75 15 6.89 114 7.40 6.88 -.35 +23.0 ApolloGM N APO 1.95e 5.4 12 37.35 28.00 1123 36.07 10350 36.49 33.90 +1.67 +7.8 ApollG pfA N APOpA 1.59 6.3 26.62 23.98 23 25.14 116 25.39 25.08 -.25 -4.4 ApolG pfB N APOpB 1.59 6.4 25.55 24.25 24 24.71 261 24.89 24.63 -.13 -.5 ApolloInv Q AINV .60 10.9 6.20 5.18 889 5.50 4987 5.64 5.42 +.21 -2.8 ApolloI 43 N AIY 1.72 6.8 26.70 24.99 7 25.44 59 25.44 25.37 +.04 -2.4 ApolMed n Q AMEH 30.00 10.00 2371 16.61 2971 17.46 16.00 +.16 -30.8 ApollSrFlt N AFT 1.08a 6.7 18.69 15.94 81 16.05 290 16.18 16.01 -.09 -1.0 ApolloTact N AIF 1.20a 7.7 16.39 15.27 50 15.59 230 15.73 15.58 -.12 -1.0 AppFolio n Q APPF 91.49 37.56 347 80.55 1128 89.28 80.25 -8.30 +94.1 Appian A n Q APPN 43.61 19.62 873 34.38 2356 36.74 33.97 -2.46 +9.2 AppHReit n N APLE 1.20 6.9 39 20.19 16.72 1790 17.43 5974 17.69 17.22 -.18 -10.7 Apple Inc Q AAPL 2.92 1.3 25 229.67 149.16 95578 217.66 237002 222.95 215.30 -6.18 +28.6 ApplRecy h Q ARCI 1.68 .59 56 1.10 905 1.28 1.05 -.09 +5.8 ApldDNA Q APDN 3.45 1.10 208 1.42 1379 1.55 1.10 +.27 -10.7 AppGenTc Q AGTC 5.75 3.25 227 4.40 607 4.78 3.90 +.50 +22.2sApldIndlT N AIT 1.20 1.5 22 81.20 59.70 380 81.15 989 82.35 78.55 +1.50 +19.2 ApldMatl Q AMAT .80 2.0 11 62.40 37.39 20511 39.63 64941 39.96 38.64 +.53 -22.5 ApldOptoel Q AAOI 20 71.29 22.54 841 32.72 5631 34.42 30.43 -1.47 -13.5tApproach Q AREX 9 4.21 1.96 581 2.18 1404 2.18 1.96 +.14 -26.4 Apptio n Q APTI 41.36 16.98 602 37.94 2506 41.33 37.88 -3.29 +61.3 ApricusB rs Q APRI 3.34 .25 231 .29 1555 .31 .27 -.00 -84.5sAptargrp N ATR 1.28 1.2 32 112.31 79.97 453 110.32 1628 112.31 109.67 -1.65 +27.9 AptevoTh n Q APVO 6.35 1.91 62 4.95 390 5.27 4.63 -.13 +16.7 Aptinyx n Q APTX 32.25 17.35 1866 26.69 2472 31.97 24.76 -3.34 +32.1 Aptiv N APTV .22 .2 18 103.23 79.20 5275 90.27 13327 92.98 84.63 +3.39 +6.4 AptoseB g Q APTO 4.55 1.30 121 2.60 870 2.73 2.52 -.13 +16.1 AquaAm N WTR .88f 2.4 28 39.55 32.37 975 37.21 3136 38.05 36.65 -.81 -5.1 AquaMetal h Q AQMS 8.17 1.42 375 2.69 1221 2.75 2.50 +.01 +26.3 AquaB Tc n Q AQB 9.99 2.25 38 2.95 225 2.98 2.60 +.13 -16.2 Aquantia n N AQ 18.49 9.60 869 13.05 1877 13.21 12.51 +.26 +15.2 Acquavnt n N WAAS 18.72 10.87 427 18.19 812 18.50 17.53 +.85 +17.2 AquestTh n Q AQST 20.70 14.75 706 16.33 1523 16.98 15.03 -.19 +1.7 AquinoxPh Q AQXP 16.90 1.96 171 2.93 1094 2.99 2.68 +.12 -75.1 ArQule Q ARQL 7.21 .97 7752 5.08 12548 5.43 4.78 -.39 +207.9 Aradigm h Q ARDM 7.35 1.03 17 1.17 74 1.28 1.17 -.08 -82.5 Aramark N ARMK .90f 2.1 21 46.09 36.29 2981 42.97 8775 43.48 41.88 +.79 +.5 AratanaTh Q PETX 7.28 3.67 811 5.96 2327 6.25 5.26 +.62 +13.3 ArborRT N ABR 1.00 8.6 9 12.35 7.88 2304 11.62 7716 12.09 11.46 -.40 +34.5 Arbor prA N ABRpA 2.06 8.0 26.32 24.81 5 25.76 12 25.89 25.58 -.17 +1.7 ArborR pfB N ABRpB 1.94 7.6 25.95 24.59 1 25.57 4 25.75 25.43 -.12 +.1 ArborR pfC N ABRpC 2.13 8.1 26.58 25.51 3 26.13 11 26.39 25.70 +.42 -.2 ArbutusB g Q ABUS 12.60 4.30 258 9.50 1132 10.15 9.25 -.10 +88.1 ArcBest Q ARCB .32 .7 16 51.45 28.50 548 46.55 1777 49.25 45.15 -2.70 +30.2 ArcadB rsn Q RKDA 66.56 3.60 78 4.93 396 5.09 4.53 +.38 -10.4 ArcelorM rs N MT .10p 8 37.50 24.74 4005 32.05 16027 32.52 29.58 +2.66 -.8 ArchCap s Q ACGL 27 34.20 25.71 2415 30.20 7842 30.46 29.96 -.20 -.2tArchCap pfF Q ACGLO 1.36 5.7 25.99 23.60 14 23.67 157 24.05 23.60 -.34 -6.6 ArchC pfE Q ACGLP 1.31 5.6 25.25 22.75 32 23.30 237 23.50 23.13 -.17 -7.2 ArchCoal N ARCH 1.60 1.8 8 102.61 68.95 526 90.51 1368 93.05 89.03 +1.52 -2.8 ArchDan N ADM 1.34 2.7 21 51.11 38.59 5381 50.32 16436 50.48 49.37 +.28 +25.5 Archrock N AROC .53f 4.5 24 13.75 8.25 1734 11.80 4468 12.25 11.78 -.20 +12.4 Arcimoto n Q FUV 6.35 2.26 65 3.92 177 4.40 3.90 -.23 -2.2 Arconic N ARNC .24 1.0 31.17 16.47 6137 22.88 17777 23.13 22.19 +.19 -16.0 Arconic pfB N ARNCpB 2.69 6.9 42.08 38.65 38.90 ArcosDor N ARCO 10.80 6.05 743 6.60 2547 6.85 6.10 +.50 -36.2 ArcturusT rs Q ARCT 15.19 4.78 43 9.80 275 10.00 8.85 +.68 +23.3 ArcusBio n N RCUS 19.67 10.80 376 13.51 784 14.40 12.78 -.62 -21.5 Ardaugh n N ARD .56 3.4 22.33 14.77 68 16.68 298 16.90 16.10 +.49 -20.9 Ardelyx Q ARDX 8.65 3.58 958 4.15 2174 4.25 3.75 +.35 -37.1 ArdmoreSh N ASC 9.05 6.40 284 6.95 1003 7.18 6.40 +.50 -13.1 ArenaPh rs Q ARNA 50.05 24.13 863 43.75 2751 43.90 40.93 +1.57 +28.8 AresCap Q ARCC 1.56f 9.0 9 17.58 15.03 1675 17.33 7884 17.37 17.10 +10.2 AresCmcl N ACRE 1.16f 8.1 13 14.77 11.96 354 14.27 816 14.43 13.86 -.11 +10.6 AresDyCr N ARDC 1.40 8.9 16.73 15.70 152 15.76 456 15.94 15.71 -.02 -4.0 AresMgmt N ARES 1.05e 4.5 15 25.95 18.00 341 23.30 4194 23.50 21.35 +1.75 +16.5 AresMg pfA N ARESpA 1.75 6.6 27.29 25.31 15 26.49 68 26.63 26.27 -.05 Argan N AGX 1.00 2.3 15 69.95 34.90 275 44.05 1529 45.10 43.45 +.05 -2.1 Argenx n Q ARGX 103.00 21.25 615 77.96 5568 99.04 77.19 -15.82 +23.5 ArgoGp42 N ARGD 1.63 6.5 25.51 25.00 2 25.17 22 25.19 25.13 -.4 ArgoGpInt N ARGO 1.08b 1.8 13 65.90 49.65 286 61.50 529 61.97 59.35 -.25 +14.7 AridisPh n Q ARDS 13.85 11.25 18 12.01 48 13.07 12.01 +.10 -7.6 AristaNetw N ANET 49 313.37 177.92 1808 269.29 4852 275.00 264.56 -1.96 +14.3 ArkInnova N ARKK 49.87 33.24 305 47.16 1369 48.70 47.13 -1.08 +27.2 ArkIndInno N ARKQ 37.47 30.78 12 36.62 154 37.16 35.97 +.02 +11.2 ArkGenom N ARKG 34.69 23.41 316 32.71 1166 34.25 32.64 -.96 +33.6 ArkWebX.O N ARKW .94p .7 59.98 39.51 67 57.04 661 58.25 56.64 -1.46 +23.8 Ark 3dPr n N PRNT 27.21 22.65 4 26.50 39 26.78 26.25 -.18 +8.7 Ark IsrTc n N IZRL 22.32 19.16 3 21.86 20 22.06 21.44 +.18 +7.4 ArkRst Q ARKR 1.00 4.3 85 29.49 20.20 3 23.07 7 23.15 22.31 +.77 -14.7 ArlingAst N AI 2.20 21.7 13.41 9.88 493 10.14 1889 10.22 10.00 +.11 -13.9 ArlingAst23 N AIW 1.66 6.8 25.21 23.58 1 24.51 2 24.60 24.13 +.13 +.3 ArlingAst25 N AIC 1.69 7.0 24.85 23.05 2 24.07 11 24.15 23.85 -.07 -.7 ArlAsst pfB N AIpB 1.75 7.2 25.85 22.97 1 24.20 8 24.40 24.00 -.01 -3.0 ArmadaHof N AHH .80 5.4 20 16.17 12.73 745 14.89 1643 15.36 14.55 -.36 -4.1 ArmrR pfA N ARRpA 2.06 8.1 25.75 23.71 3 25.55 30 25.70 25.50 -.08 +.4 ArmrR pfB N ARRpB 1.97 7.9 25.25 24.09 6 25.06 68 25.16 25.01 +.01 +.2 ArmourR rs N ARR 2.72 11.9 6 27.29 21.40 789 22.85 2490 23.06 22.53 -.20 -11.2sArmsFloor N AFI 57 20.46 12.03 413 19.81 1334 20.46 19.00 +.75 +17.1 ArmstrWld N AWI 16 73.45 48.45 577 69.70 2619 72.25 69.50 -2.35 +15.1 ArmstW wi N AWI/WI 41.30 Arotech Q ARTX 23 4.35 2.70 94 3.55 544 3.55 3.30 +.20 ArrayBio Q ARRY 20.21 9.98 5160 15.30 13068 15.31 13.57 +1.45 +19.5 ArrisIntl Q ARRS 30 30.00 22.33 2562 26.49 6614 26.80 24.79 -.15 +3.1 ArrwDJYld N GYLD 1.59e 9.1 19.24 16.98 2 17.40 33 17.55 17.22 -.11 -3.3 ArrowEl N ARW 11 87.26 72.31 741 77.13 2404 78.73 75.90 +.09 -4.1 ArrowFn Q AROW 1.04b 2.7 16 38.98 29.91 56 38.30 110 38.40 36.90 +.63 +16.2 ArrCountR n Q DWCR 33.04 27.55 28.84 1 28.84 28.34 +.59 -4.5 ArwQVMEq N QVM 30.15 25.86 29.40 +6.0sArwDWATc Q DWAT .09e .7 12.56 11.21 0 12.56 0 12.56 12.56 +.10 +7.9 ArrowPhm Q ARWR 22.39 3.01 3070 17.77 7574 18.99 17.68 -1.14 +382.9tArsanis n Q ASNS 2 28.69 1.65 69 1.69 561 1.82 1.65 -.08 -86.8 ArtesRes Q ARTNA .95 2.6 25 43.22 32.00 71 36.50 126 36.93 34.43 +.13 -5.3 ArtisanPtr N APAM 2.40a 7.2 22 41.45 29.55 406 33.35 1375 33.70 32.05 +.80 -15.6 ArtsWay Q ARTW .05 1.9 5.45 2.20 11 2.70 25 2.75 2.55 +.05 -9.5 AskanoG g A AKG 1.38 .43 679 .82 1795 .89 .79 -.00 +15.7 AsburyA N ABG 10 77.75 54.51 465 72.25 1348 73.50 70.45 -.95 +12.9 AscenaRtl Q ASNA 5.29 1.69 7303 4.22 13485 4.27 3.86 +.11 +79.6 Ascendis n Q ASND 76.99 27.74 213 66.50 558 70.00 65.86 -1.84 +66.0tAscentCap Q ASCMA 14.15 .76 2966 2.12 9904 3.00 .76 +1.08 -81.5 AshfordHT N AHT .48 7.4 8.66 5.42 2812 6.45 5254 6.50 6.07 +.19 -4.2 Ashfrd pfD N AHTpD 2.11 8.1 26.29 25.06 2 26.20 32 26.28 26.02 +.16 +4.1 AshfHT pfF N AHTpF 1.84 7.6 25.50 22.21 3 24.09 68 24.28 23.95 -.01 -5.2 AshfrH pfG N AHTpG 1.84 7.6 25.39 22.23 15 24.10 66 24.31 23.90 +.03 -4.1 AshfrdH pfH N AHTpH 1.88 7.7 25.47 22.44 2 24.53 17 24.53 24.32 +.02 -3.5 AshfrdH pfI N AHTpI 1.88 7.7 25.16 22.62 13 24.30 483 24.41 24.09 -3.2 Ashford A AINC 23 109.82 53.00 14 87.35 63 92.00 86.84 -4.61 -6.1 Ashland N ASH 1.00f 1.2 48 86.63 63.86 446 85.67 1850 86.53 83.77 +1.07 +20.3 AsiaPc N APB .61e 2.1 15.71 12.78 15 13.50 44 13.60 12.95 +.59 -6.3 AsiaPWire Q APWC .08e 3.1 3.05 2.26 5 2.60 23 2.75 2.57 -.09 -5.5 AspenAero N ASPN 5.58 4.03 121 4.45 144 4.88 4.36 -.38 -8.8 AspenGp n Q ASPU 9.61 5.85 43 7.17 292 7.20 6.62 +.28 -19.6 AspenIns N AHL .96 2.3 46.10 34.80 784 41.50 4096 41.65 41.20 +.30 +2.2 Aspen pfC N AHLpC 1.49 5.9 28.35 25.21 11 25.45 75 25.59 25.32 +.02 -6.7 AspIns pfD N AHLpD 1.41 5.9 26.60 23.85 16 24.00 79 24.43 23.87 -.45 -6.9sAspenTech Q AZPN 30 118.86 61.71 588 110.89 3184 118.86 110.03 -7.71 +67.5 AssembBio Q ASMB 67.36 27.00 819 36.10 1721 37.22 33.50 +1.63 -20.2 AssertThr Q ASRT 9.48 4.31 784 6.14 2819 6.23 5.72 +.30 -23.7 AscBnc pfC N ASBpC 1.53 6.0 27.50 25.28 1 25.54 14 25.65 25.45 -.09 -6.0tAsscBc pf D N ASBpD 26.16 23.84 7 24.00 47 24.42 23.64 -.39 -7.6 AsscdBanc N ASB .60 2.2 17 29.03 22.95 3385 26.90 8661 27.20 25.95 +.40 +5.9 AsdBan wt N ASB/WS 2.80 AssocCap n N AC .20 .5 42.50 33.10 34 40.35 68 40.55 37.20 +2.85 +18.3 Assurant N AIZ 2.24 2.1 52 111.43 84.34 1268 105.21 4391 106.36 102.64 +1.36 +4.3 AssuredG N AGO .64 1.5 8 42.83 32.97 1145 42.28 3470 42.71 40.17 +1.69 +24.8 AsdGMu01 N AGOpB 1.72 6.7 26.37 25.36 6 25.79 27 25.80 25.67 +.11 -.8 AsdGMu02 N AGOpE 1.56 6.2 26.82 24.81 11 25.25 41 25.41 25.21 -.09 -3.5 AsdGMu03 N AGOpF 1.40 5.6 25.81 24.13 1 25.01 24 25.10 24.89 +.07 -.2 AstaFd lf Q ASFI 5.30e 5.30 2.80 10 3.98 28 4.20 3.75 +.08 +15.4 Astec Q ASTE .44f .8 18 64.80 44.92 753 52.50 1372 52.71 50.26 +1.88 -10.3 AsteriasBio A AST 3.74 1.20 179 1.35 724 1.45 1.35 -40.0 AstraZen s N AZN 1.37e 3.6 9 39.76 31.99 1705 37.68 13153 37.77 37.24 +.23 +8.6 AstroNova Q ALOT .28 1.3 44 23.95 11.00 82 21.65 119 23.10 21.65 -.80 +56.3 Astronics Q ATRO 47 49.45 28.12 499 43.45 1110 44.15 42.49 +.03 +4.8 Astrotch rs Q ASTC 8.15 1.64 3462 5.59 3522 6.03 3.05 +2.27 +66.9 AsureSftw h Q ASUR 19.78 10.08 407 12.78 1307 13.75 12.78 -.98 -9.5 AtHomGr n N HOME 45 40.97 20.07 1953 33.04 7294 33.98 31.19 +1.11 +8.7 AtaraBioth Q ATRA 54.45 12.65 1486 39.85 4015 41.90 38.90 -1.25 +120.2 Atento SA N ATTO .34p 15 12.90 5.45 120 8.20 516 8.30 7.60 +.60 -19.2 athenahlth Q ATHN 88 163.94 111.61 482 136.60 5638 145.55 126.65 -7.56 +2.7 Athene n N ATH 55.22 43.09 1891 53.37 6594 53.92 50.86 +2.26 +3.2 Athenex n Q ATNX 20.90 13.28 1065 16.92 1823 17.01 16.19 +.41 +6.4 Athersys Q ATHX 3.09 1.29 1313 1.94 3216 1.95 1.83 +.04 +7.2 AtkoreInt n N ATRK 28.67 17.61 795 26.52 2561 26.75 25.83 +.01 +23.6 AtlanAmer Q AAME .02 .8 4.00 2.20 10 2.60 44 3.00 2.35 -.30 -23.5 AtlCapBc n Q ACBI 24 21.60 15.20 147 17.50 512 18.00 17.30 -.35 -.6 AtlPwr g N AT .12 2.60 1.80 445 2.15 1571 2.25 2.13 -8.5 AtlanticaYd Q AY 1.26e 6.2 31 25.99 18.00 323 20.46 1323 21.04 20.44 -.58 -3.5 Atlanticus Q ATLC 3.83 1.52 28 2.98 58 3.05 2.71 +.20 +24.2 AtlasAir Q AAWW 7 75.29 50.65 373 63.35 1590 65.15 61.29 -.55 +8.0 AtlasFin Q AFH 21.50 8.05 90 10.40 282 10.95 10.30 -.20 -49.4 AtlasFin pf Q AFHBL 1.66 6.6 27.87 24.43 3 25.26 5 25.84 25.25 -.66 -3.0 Atlassian n Q TEAM 95.00 33.61 1075 90.69 6978 94.50 89.47 -3.49 +99.2sATMOS N ATO 1.94 2.1 17 95.22 76.46 697 94.01 2161 95.22 91.95 -.11 +9.5 Atomera n Q ATOM 8.00 2.45 18 5.05 66 5.05 4.75 +.18 +16.6sAtriCure Q ATRC 36.14 14.88 481 35.25 1868 36.14 32.52 +1.29 +93.3 Atrion Q ATRI 5.40f .8 52 694.25 516.85 27 657.90 57 663.05 624.00 +29.30 +4.3 AttisInd hn Q ATIS 3.63 .23 107 .27 931 .28 .25 +.02 -74.5 Attunity Q ATTU 22.11 6.27 137 18.70 1006 19.56 18.41 -.30 +167.9 aTyrPhm h Q LIFE 6.50 .60 225 .78 2665 .88 .74 +.05 -77.7 AubNB Q AUBN .96 2.4 18 53.96 33.22 14 40.00 105 43.70 38.02 -4.52 +2.8 Audentes n Q BOLD 46.18 23.89 473 37.65 1352 41.23 37.39 -1.63 +20.5 AudioEye n Q AEYE 10.24 7.00 2 8.63 30 9.12 8.05 -.43 +18.3 AudCodes Q AUDC .20p 26 11.48 6.15 213 10.10 1062 10.50 9.43 -.49 +37.2 AuriniaPh Q AUPH 7.60 4.41 347 5.56 3007 5.95 5.50 -.08 +22.7 AuroraMob n Q JG 11.72 5.00 41 8.24 285 8.55 8.03 -.26 -6.4 AurynRs n A AUG 2.53 .97 30 1.05 333 1.24 1.02 -.01 -35.7tAutoNatn N AN 11 62.02 42.87 872 44.39 5601 45.00 42.87 -.51 -13.5 AutoWeb Q AUTO 9 9.91 2.88 22 3.33 191 3.69 3.25 -.17 -63.0 Autodesk Q ADSK 159.94 101.55 2644 152.40 9960 154.59 145.90 +1.05 +45.4 Autohome N ATHM 7 119.50 52.93 1173 82.76 4398 84.76 75.46 +5.41 +28.0 Autoliv N ALV 2.32 2.5 15 115.42 83.94 1566 93.36 4837 95.83 86.33 +5.72 +2.0 Autolus n Q AUTL 33.50 19.17 68 29.64 240 30.50 26.63 -.36 +18.6sAutoData Q ADP 2.76f 1.8 40 149.09 106.25 4204 150.68 10227 151.01 146.56 +3.22 +28.6 AutoZone N AZO 17 797.89 533.00 485 769.87 2382 770.00 707.95 +20.67 +8.2tAvadelPh Q AVDL 11.93 4.18 136 4.38 634 4.60 4.18 -.04 -46.6 Avalara n N AVLR 59.40 32.10 1530 40.48 2547 44.90 40.06 -1.99 -8.2 AvalonHld A AWX 20.20 1.84 104 3.73 590 4.10 3.67 -.28 +86.5 AvalonBay N AVB 5.88 3.2 25 188.91 152.65 975 185.19 2990 185.99 181.32 +1.90 +3.8 Avangrid n N AGR 1.76f 3.6 39 54.55 45.17 433 49.12 1610 50.16 48.67 -.59 -2.9 AvayaHl n N AVYA 18 23.76 19.08 987 21.56 4214 21.79 20.70 -.14 +7.8tAveThera n Q ATXI 5.90 2.38 16 3.42 104 3.56 2.38 +.12 -5.5 AVEO Ph h Q AVEO 4.15 1.86 2371 2.86 9953 2.95 2.74 +.18 +2.5 AveryD N AVY 2.26 2.0 37 123.67 97.02 855 112.76 3246 113.32 108.72 +3.70 -1.8 Avianca N AVH .18e 3.1 9.76 5.12 124 5.78 453 5.86 5.55 +.23 -28.0 AviatNet rs Q AVNW 19.07 12.90 21 17.07 141 17.27 16.39 +.07 +12.5 AvidBios rs Q CDMO 8.44 2.24 698 6.88 2588 7.21 6.37 -.28 +77.3 AvidB pfE Q CDMOP 2.63 11.8 27.00 21.24 22.27 -8.7 AvidTech Q AVID 7.65 3.99 375 5.76 1332 5.82 5.39 +.21 +6.9 Avingr nrs Q AVGR 25.20 .95 264 1.40 906 1.51 1.36 -.03 -80.8tAvinoSG g A ASM 1.68 .77 7106 .62 8489 .94 .56 -.28 -53.7 AvisBudg Q CAR 12 50.88 29.94 2279 33.92 8547 34.70 32.81 -.12 -22.7 Avista N AVA 1.49 3.0 28 52.91 47.50 1570 50.46 3334 51.58 50.09 -.75 -2.0 AvistaHl n Q AHPA 10.40 9.28 10.12 13 10.15 10.12 -.01 +2.0 Avnet Q AVT .80f 1.7 13 49.41 35.67 2815 47.11 6361 48.03 46.51 -.74 +18.9 Avon N AVP 24 2.99 1.38 9927 2.44 50693 2.52 2.00 +.42 +13.5sAvroBio n Q AVRO 51.72 26.51 1271 49.25 2183 51.72 38.02 +9.62 +57.9 Aware Q AWRE 33 5.00 3.00 25 3.70 41 3.80 3.60 +.10 -17.8 Axalta N AXTA 77 38.20 28.04 4705 30.70 19348 30.91 29.14 +1.47 -5.1 Axcelis rs Q ACLS 6 37.05 18.35 570 20.35 1743 20.75 18.90 +1.15 -29.1 AXIS Cap N AXS 1.56 2.7 60.69 47.43 755 58.22 1882 58.56 57.01 +.96 +15.8 AXIS pfD N AXSpD 1.38 5.7 25.98 23.79 10 24.12 54 24.71 23.93 -.77 -4.4 AxisCap pfE N AXSpE 25.85 23.39 23 24.24 231 24.80 24.04 -.56 -3.7 AxoGen Q AXGN 56.85 18.10 606 35.85 2974 36.55 33.55 +.95 +26.7 AxonEntpr Q AAXN 76.45 20.57 1306 64.79 4143 74.14 64.37 -8.62 +144.5 AxosFinl Q BOFI 15 45.18 24.20 669 35.82 2231 36.96 35.38 -.84 +19.8 AxosF pf Q BOFIL 1.56 6.0 28.33 25.19 1 25.98 7 26.00 25.73 -.02 +.6 Axovant n Q AXON 27.98 1.02 922 2.28 3381 2.31 1.91 +.22 -56.7 AxsomeT n Q AXSM 6.45 2.05 140 3.25 458 3.39 3.10 +.15 -42.0tAytuBioS rs Q AYTU 136.40 2.49 264 2.80 2040 4.80 2.49 -.22 -93.7 Azul n N AZUL 35.05 15.53 818 18.50 4829 18.56 16.30 +2.21 -22.4 AzurRx n Q AZRX 5.25 2.20 31 2.65 115 2.69 2.38 +.06 -27.1 AzurePwr n N AZRE 18.10 12.53 15 15.80 64 15.99 14.50 +.90 +11.3B -: B Comm Q BCOM 3.58e 20.49 6.27 0 10.36 7 10.94 9.52 +1.22 -43.7 B&G Foods N BGS 1.90 6.3 9 39.75 22.00 968 30.30 3490 31.70 30.00 -1.40 -13.8 BRileyFn Q RILY .49e 2.2 23 23.70 15.75 135 22.45 297 22.74 21.34 +.90 +24.0 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.02 33 25.49 58 25.69 25.39 -.13 -2.0 BRiley27 n Q RILYZ 1.88 7.4 26.20 24.76 4 25.41 19 25.58 25.38 -.17 -1.8 BRileyF27 n Q RILYG 25.90 24.49 6 25.07 29 25.26 25.07 -.19 -1.2 BRiley23 Q RILYH 1.84 7.1 26.50 25.07 5 25.92 28 26.10 25.92 -.18 +3.3sBRileyFn pf Q RILYI 25.18 24.85 10 25.03 101 25.18 25.01 -.10 +.6 B2gold g A BTG 28 3.30 2.10 12704 2.23 27931 2.30 2.19 +.03 -28.1 BB&T Cp N BBT 1.62f 3.1 15 56.31 44.14 4792 51.44 16540 51.79 49.90 +1.23 +3.5 BB&T pfD N BBTpD 26.35 24.87 16 25.54 112 25.70 25.48 -.19 +.3 BB&T pfE N BBTpE 1.41 5.6 26.20 24.49 55 24.96 310 25.09 24.92 -.08 -1.2 BB&T pfF N BBTpF 1.30 5.3 25.67 23.50 19 24.74 171 24.84 24.60 -.06 -1.2 BB&T pfG N BBTpG 1.30 5.3 25.85 23.57 13 24.67 140 24.78 24.61 -.13 -1.9 BB&T pfH N BBTpH 1.41 5.6 27.33 24.95 40 25.06 123 25.65 25.00 -.61 -7.2 BBVABFrn N BFR .25e 2.1 27.45 7.11 1433 12.13 7296 12.96 8.74 +3.44 -51.9 BBX Cap n N BBX .04f .5 9 10.17 6.32 535 7.32 1595 7.55 7.04 +.23 -8.2 BCB Bc Q BCBP .56 4.0 15 16.10 12.65 55 14.05 122 14.55 13.95 -.40 -3.1 BCE g N BCE 3.02 49.06 39.76 740 40.59 3458 40.69 39.95 +.68 -15.5 BFC Cp pf Q BANFP 1.80 6.5 33.54 26.05 27.71 2 27.94 27.55 -.23 +.7 BG Staffing A BGSF 1.20 4.7 30 29.59 14.65 204 25.71 505 26.90 24.86 -.86 +61.3 BGC Ptrs Q BGCP .72 6.2 16.97 10.39 4552 11.65 12558 12.14 11.63 -.28 -22.9 BHP BillLt N BHP 1.66e 3.4 52.62 39.92 2003 49.22 8144 49.38 45.15 +3.75 +7.0 BHPBil plc N BBL 1.66e 3.8 47.92 34.96 1392 44.04 5148 44.21 40.10 +3.77 +9.3 BIO-key n Q BKYI 3.64 1.20 48 1.46 78 1.56 1.43 -.09 -17.5 BJsRest Q BJRI .44 .6 28 76.50 28.85 863 69.50 2034 74.20 69.35 -4.35 +90.9 BMC Stock Q BMCH 23 25.70 17.10 910 20.85 2129 22.00 19.60 -1.00 -17.6 BOK Q BOKF 2.00f 1.9 18 107.00 80.11 288 104.74 877 105.22 102.46 +1.43 +13.5 BOK 56 n Q BOKFL 1.34 5.4 26.09 24.47 10 24.70 57 24.93 24.57 -.16 -3.6 BOS Ltd Q BOSC 2.97 1.63 4 2.44 64 2.49 2.44 -.02 +11.4 BP MidPt n N BPMP 23.00 16.83 234 18.70 1579 19.05 18.35 -.22 -9.1 BP PLC N BP 2.38 5.3 24 47.83 36.15 8682 44.67 31222 44.95 43.17 +1.41 +6.3sBP Pru N BPT 3.60e 10.9 6 34.00 18.65 307 33.10 1479 34.00 30.35 +.05 +64.7 BRF SA N BRFS 15.50 4.65 4527 5.47 14442 5.48 5.19 +.50 -51.4 BRT N BRT .80f 6.7 9 14.20 9.58 158 11.98 423 12.71 11.62 -.36 +1.6 BSB Bcp Q BLMT 19 36.50 27.75 31 33.00 74 33.60 32.85 +12.8 BT Grp s N BT .99e 6.6 19.79 13.53 1228 15.10 4055 15.33 15.04 +.19 -17.1 BWX Tech N BWXT .64 1.0 32 72.18 53.47 957 62.69 3570 64.01 61.67 +.12 +3.6 B&W Ent n N BW 7.66 .99 1788 1.01 5319 1.24 1.01 -.01 -82.2 BabShDHi N BGH 1.84 9.4 20.83 18.35 22 19.52 240 19.85 19.46 +.15 +.7 BadgerMtr s N BMI .60f 1.1 55 56.40 41.00 256 54.25 783 55.05 53.75 -.25 +13.5 Baidu Q BIDU 9 284.22 207.74 3500 228.85 14805 234.88 215.58 +8.82 -2.3 BakHuGE n N BHGE .72f 2.2 38.10 25.53 3918 32.90 15210 33.52 31.40 +1.34 +4.0sBalchem Q BCPC .42f .4 51 117.79 70.23 223 116.06 671 117.79 113.07 +1.24 +44.0sBallCorp s N BLL .40 .9 23 45.21 34.71 4017 44.57 18579 45.21 43.93 +.43 +17.8 Ballanty A BTN 6.60 3.40 6 4.20 20 4.20 3.85 +.25 -9.7 BallardPw Q BLDP 5.94 2.57 2193 4.36 10909 4.62 3.72 +.58 -1.1 BanColum N CIB 1.27e 3.0 51.38 36.38 437 42.04 1466 42.78 40.23 +1.88 +6.0 BancCalif N BANC .52 2.7 15 23.40 18.00 1043 19.50 2332 19.90 19.10 +.25 -5.6 BcCalif pfE N BANCpE 28.59 24.70 9 25.89 79 26.69 25.68 +.04 -2.0 BcCal pfD N BANCpD 1.84 7.1 26.76 25.58 5 26.02 55 26.14 25.85 +.17 -2.0 BncFstOK s Q BANF 1.20f 1.9 20 65.70 50.80 189 62.60 523 62.80 60.05 +1.60 +22.4 BcBilVArg N BBVA .27e 4.1 9.54 5.96 2589 6.61 21850 6.78 6.39 +.30 -22.2 BcoBrades s N BBDO .02r .4 11.90 5.49 44 6.05 50 6.43 5.95 +.18 -28.2 BcoBrad s N BBD .06a .8 11.98 6.50 20982 7.23 72698 7.30 6.66 +.56 -22.4 BcoLatin N BLX 1.54 7.1 12 30.50 19.28 163 21.75 708 21.84 20.70 +1.02 -19.1 BcoMacro N BMA 5 136.10 32.00 828 48.50 5740 48.77 39.13 +9.15 -58.1 BcoSantSA N SAN .21e 4.0 7.57 4.82 4650 5.37 39702 5.43 5.04 +.39 -17.9 BcoSBrasil N BSBR .29e 3.2 5 12.11 7.20 1131 9.03 5157 9.17 8.14 +.89 -6.6 BcSanChile N BSAC .85e 2.6 35.09 26.41 495 33.04 1660 33.32 30.90 +2.02 +5.7 BcoChile N BCH 2.12e 2.3 104.17 77.86 37 92.57 183 94.58 86.15 +6.15 -2.0 Bancorp34 n Q BCTF 1.25e 17.25 14.00 1 15.99 7 16.23 15.99 -.21 +8.4 BncpBnk lf Q TBBK 12.00 7.86 486 9.76 1239 10.10 9.69 -.31 -1.2 BcpSouth N BXS .68f 2.0 35.55 29.80 1834 34.10 3590 34.80 33.55 -.05 +8.4 Bcp NJ A BKJ .24b 1.4 22 17.95 14.43 16 17.75 51 17.75 16.90 +.80 +2.1 BancrftFd A BCV 1.16e 5.1 24.19 19.66 15 22.75 65 22.94 22.57 -.08 +4.5sBandwith n Q BAND 43 55.51 18.05 235 52.41 909 55.51 49.09 -2.81 +126.7tBankOZK Q OZK .80f 2.0 12 53.70 38.11 2132 40.19 6615 40.51 38.11 +1.21 -17.0 BkofAm N BAC .60f 1.9 16 33.05 24.41 85935 31.03 352854 31.37 30.13 +.66 +5.1 BkAML pfJ N BMLpJ 1.02 4.2 25.09 22.64 10 24.50 36 24.83 24.40 -.20 +4.8 BkAm pfD N BACpD 1.55 6.2 26.16 25.32 25.05 -3.1 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, September 22, 2018

PAGE 36

BkAm pfE N BACpE 1.02 5.0 24.78 23.03 16 24.18 71 24.23 24.01 +.08 +1.5 BkAm pfL N BACpL 72.50 5.6 1352.71 1187.95 4 1292.50 39 1303.06 1290.00 -7.50 -2.0 BkAm pfW N BACpW 1.66 6.4 27.53 25.75 41 25.95 276 25.99 25.86 +.05 -4.4 BkAm pfY N BACpY 1.63 6.2 27.39 25.82 32 26.29 284 26.29 26.15 +.07 -2.7 BkAm pfA N BACpA 27.51 25.25 51 26.12 523 26.20 26.02 -.03 -3.9 BkAm pfC N BACpC 27.83 25.41 59 26.19 372 26.19 26.08 +.03 -4.6 BkAML pfL N BMLpL 1.02 4.3 24.98 22.14 5 23.77 239 24.12 23.70 -.33 +1.2 BkAML pfH N BMLpH .77 3.5 22.80 20.09 2 22.07 38 22.18 21.85 -.01 +2.1 BkAML pfG N BMLpG .77 3.5 22.83 20.31 9 22.13 17 22.28 22.06 -.13 +2.2 Bk of But n N NTB 1.28 2.5 16 53.63 34.45 346 51.49 1141 52.06 49.35 +.52 +41.9 BkCmcCA Q BOCH .16 1.3 16 13.21 10.10 90 12.65 206 12.90 12.53 -.30 +10.0 BkHawaii N BOH 2.40 2.9 17 89.09 77.71 892 81.50 1782 82.68 80.33 -1.03 -4.9 BankMarin Q BMRC 1.28f 1.5 23 90.85 63.50 57 85.95 93 88.30 85.95 -1.55 +26.4 BkMont g N BMO 3.84e 84.71 73.79 548 83.81 2189 84.36 81.33 +2.18 +4.7 BkMont36 n Q BMLP 3.43e 6.7 53.32 43.00 51.22 0 51.22 51.22 -.50 +7.3 BkNYMel N BK 1.12f 2.1 13 58.99 49.39 21720 53.39 39954 53.51 50.98 +1.74 -.9 BkNYM pfC N BKpC 1.30 5.2 26.39 23.75 36 24.79 232 25.03 24.77 -.18 -1.4 BkNova g N BNS 3.28f 9 66.78 55.85 834 60.37 3283 60.52 57.88 +2.51 -6.4 BkPrince n Q BPRN 35.45 30.00 39 33.14 84 33.14 31.11 +1.69 -3.5 BankSC Q BKSC .60 2.9 20 22.50 15.96 2 20.70 11 20.70 19.95 +.30 +17.9 BkofJames Q BOTJ .24 1.5 17 18.00 13.87 8 16.47 14 16.47 15.90 +.57 +10.3stBank7 n Q BSVN 20.74 19.04 214 19.10 1619 20.74 18.90 +.1 BankFncl Q BFIN .36f 2.2 24 18.62 14.79 86 16.08 189 16.10 15.79 +.10 +4.8 BankUtd N BKU .84 2.3 12 44.97 32.34 1293 37.19 4638 37.74 36.19 -.46 -8.7 BankwellF Q BWFG .48 1.5 15 37.95 30.11 28 31.40 55 31.50 31.24 +.04 -8.6 Banner Cp Q BANR 1.40a 2.1 20 67.11 52.20 538 65.14 1406 65.80 63.56 +.71 +18.2 Baozun n Q BZUN 67.41 26.77 1520 48.59 8035 49.89 43.66 +2.62 +54.0 BarHarbr s A BHB .80f 2.7 20 32.48 26.10 61 29.66 150 29.66 28.80 +.50 +9.8 Br iPthCrd N OILB 74.18 49.71 1 73.15 11 73.70 70.76 +2.05 +23.7 BarcFI HY N FIGY 185.67 127.16 159.95 -6.5 BarcSPVeq N VQT 181.89 149.35 173.00 0 173.00 173.00 +.10 +9.3 BarSelMLP N ATMP 1.17e 5.5 22.97 17.78 9 21.17 85 21.36 20.97 -.11 +2.0 BiP Cmdty N DJP 25.80 22.07 110 23.51 909 23.56 22.75 +.70 -3.7 BarcGsci36 N GSP 17.81 13.58 3 17.11 39 17.19 16.62 +.44 +10.1 BrcEnEu n N FLEU 180.26 130.97 138.05 1 138.05 137.82 +.60 -13.3 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 37 24.89 101 26.56 24.89 -.83 +9.0 BarcBk prD N BCSpD 2.03 7.8 27.24 25.76 66 26.05 703 26.16 26.03 -.02 -2.3 BiPOpCur N ICI 42.99 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 1 21.64 19 21.95 20.31 +.84 +32.4 BiP10yTBear Q DTYS 24.96 15.83 12 24.15 163 24.45 23.30 +.72 +32.3 BiP2yrTBull Q DTUL 61.24 56.03 56.75 -6.2 BiPTrSteep Q STPP 35.49 29.06 30.31 1 30.31 30.31 +.86 -1.4sBiP2yrTBear Q DTUS 41.52 31.10 1 40.95 8 41.81 40.19 +.31 +16.9sBarcCAPE N CAPE 132.74 108.72 8 132.78 23 133.20 130.85 +1.26 +14.0 BiPSPMLP N IMLP 1.22e 6.5 19.89 15.44 5 18.64 24 18.64 18.00 -.13 +3.7tBarclay N BCS .15e 1.6 12.55 9.06 3124 9.42 14020 9.53 9.06 +.33 -13.6 iPthNtGs n N GAZB 47.02 36.56 38.75 0 38.75 38.70 +.55 -5.2 BiP SPVix N XVZ 24.00 17.32 18.87 1 18.87 18.87 +.06 -17.7 BrVxMdT rs N VXZ 23.35 16.42 637 17.12 770 17.38 17.00 +.09 -2.2 B iPVxST rs N VXX 56.50 25.59 27106 26.70 162512 28.24 26.28 -.69 -4.4 BarcWomLd N WIL 70.29 63.00 68.66 0 +2.3 BarIvrsUST Q TAPR 30.68 21.14 3 29.18 11 29.64 27.90 +1.18 +32.8 Barings N BBDC 1.20 11.8 12.19 7.57 526 10.13 2747 10.21 10.01 -.01 +25.7 BaringsCp s N MCI 1.20 7.7 16.36 14.70 17 15.49 71 15.50 15.11 +.31 +1.5 BaringsPt N MPV 1.08 7.3 15.65 13.94 2 14.75 45 14.93 14.64 +.06 +4.6 BarHilc n Q BHAC 12.00 10.30 0 10.90 1 10.90 10.83 +.10 +4.4 BarHilc rt Q BHACR .45 .10 0 .21 1 .23 .21 -.02 +31.3 B&N Ed n N BNED .60 10.5 21 9.10 4.93 612 5.70 1604 5.83 5.43 +.08 -30.8 BarnesNob N BKS .60 10.4 8.00 4.10 2283 5.75 5650 5.90 5.35 +.25 -14.2 Barnes N B .64 .9 66 72.87 52.42 843 71.66 1614 72.57 68.97 +1.86 +13.3 Barnwell A BRN 2.95 1.63 2 1.95 106 2.00 1.83 +.02 -6.3 BarrettB lf Q BBSI 1.00 1.6 27 98.76 52.86 66 63.67 260 67.74 62.30 -2.12 -1.3 BarrickG N ABX .12 1.1 58 17.14 9.53 24683 10.47 83105 10.79 10.12 +.36 -27.6 BasicEn n N BAS 26.75 7.43 413 9.25 1397 9.72 8.73 +.21 -60.6tBassettF Q BSET .50f 2.5 31 41.30 20.75 96 20.35 206 22.45 20.15 -1.95 -45.9 BauschHl N BHC 7 27.79 10.94 3979 24.92 29255 25.35 22.07 +2.57 +19.9sBaxter s N BAX .76 1.0 36 78.38 60.78 4064 77.37 15689 78.38 76.93 -.32 +19.7 BayCom n Q BCML 56 26.94 22.50 133 25.23 303 26.44 25.16 -.85 +9.2 BaytexE g N BTE 4 4.85 2.30 2326 2.68 9560 2.85 2.68 -.07 -10.7 BeacnRfg Q BECN 21 66.48 35.04 705 39.36 4273 41.23 38.47 +.05 -38.3 BeasleyB Q BBGI .20 3.1 2 14.40 6.00 226 6.55 322 7.35 6.55 -.50 -51.1tBeazerHm N BZH 13 23.24 11.62 1856 11.20 3739 12.24 11.02 -.83 -41.7 BectDck N BDX 3.00 1.1 263.37 191.53 1721 261.52 5366 262.70 256.42 +.89 +22.2 BectDk pfA N BDXA 67.71 54.18 149 65.77 955 65.85 64.47 +.29 +13.6 BedBath Q BBBY .64 3.3 7 28.94 16.52 8059 19.13 30119 19.59 18.27 +1.06 -13.0 BeiGene n Q BGNE 220.10 77.54 518 163.97 1394 165.41 157.80 +2.29 +67.8 BelFuse A Q BELFA .24 1.1 22 29.90 15.24 3 21.00 21 23.65 18.99 -3.47 -3.8 BelFuseB Q BELFB .28 1.1 24 33.45 17.10 91 24.85 187 28.35 24.50 -3.85 -1.3 Belden N BDC .20 .3 14 87.15 53.65 409 72.63 1198 73.57 70.84 -.38 -5.9 Belden pfB N BDCpB 114.45 74.97 6 97.33 289 98.07 95.25 -1.17 -5.6 Belltrx g rs N BXE 1 3.10 .84 49 .94 275 .97 .90 +.01 -45.3 Belleroph n Q BLPH 3.30 .47 398 1.18 3018 1.22 1.09 -.03 -54.3 BellicumP Q BLCM 13.30 5.02 876 6.12 2453 6.49 5.90 -.20 -27.2sBelmond N BEL 17.15 10.30 1621 17.00 5620 17.15 16.70 +38.8 Bemis N BMS 1.24 2.6 20 53.00 40.86 1688 48.38 3738 49.40 47.91 -.95 +1.2 BenchElec N BHE .60 2.4 36 35.80 23.98 892 25.15 2820 25.80 24.90 -.55 -13.6 BenefBncp Q BNCL .24a 1.4 18.60 14.75 841 17.30 1938 17.50 16.95 -.05 +5.2 Benefitfoc Q BNFT 44.70 21.75 401 40.40 1022 42.05 39.45 -1.70 +49.6 BenitecB n Q BNTC 4.90 1.85 12 2.37 63 2.50 2.28 -.09 -20.0 Berkley N WRB 1.52e 1.9 15 80.68 64.91 627 78.81 1992 80.28 77.27 -1.47 +10.0 Berkley pfB N WRBpB 1.41 5.7 25.94 23.67 12 24.60 102 24.94 24.60 -.34 -2.5 Berkly pfC N WRBpC 27.00 24.45 18 25.43 74 25.57 25.05 +.32 -2.9 Berkly pfD N WRBpD 1.44 5.9 26.50 24.10 12 24.58 155 24.96 24.50 -.11 -5.2sBerkHa A N BRK/A 27 334560.00 270250.03 0 331336.00 2 334560.00 323835.63 +6336.99 +11.3sBerkH B N BRK/B 30 223.00 180.27 13280 220.52 30512 223.00 215.73 +4.15 +11.3 BerkHBcp N BHLB .88 2.1 19 44.25 34.40 1224 42.25 2110 43.40 41.60 -.35 +15.4 BerryPet n Q BRY 16.73 11.71 2804 16.00 5325 16.73 15.71 +.24 +20.8 BerryPlas N BERY 19 61.71 45.24 1465 50.14 5062 50.96 49.66 +.20 -14.5 BestBuy N BBY 1.80 2.2 26 84.37 51.61 5206 80.64 17639 81.53 76.44 +2.70 +17.8tBest Inc n N BSTI 13.54 5.92 1568 6.64 6667 7.07 5.92 +.29 -26.1 Beyondsp n Q BYSI 40.87 19.15 2 25.00 18 26.85 25.00 -.90 -14.0tBig 5Sprt Q BGFV .60 11.9 5 9.75 4.65 1268 5.05 3959 5.30 4.65 -.15 -33.6 BigLots N BIG 1.20 2.9 11 64.42 36.20 1452 41.18 4554 42.14 40.88 -.41 -26.7 BigRockP n Q BRPA 10.93 9.58 33 9.98 33 9.98 9.98 -.02 +3.1 Biglari B N BH 4 269.58 177.45 17 185.16 78 202.00 182.69 -7.32 -26.4 Biglari A N BH/A 1036.79 901.00 2 930.49 4 947.74 907.11 +24.29 Bilibili n Q BILI 44 22.70 9.09 5062 12.43 17294 14.07 12.36 -1.09 +10.6 BioRadA N BIO 24 345.15 214.44 341 298.49 1041 308.64 294.10 -10.62 +25.1 BioRadB N BIO/B 77 324.25 218.30 297.67 1 297.67 297.20 -26.58 +24.9sBioTechne Q TECH 1.28 .7 59 201.90 119.01 380 195.92 1144 201.90 195.52 -3.89 +51.2 BioDlvry lf Q BDSI 3.20 1.70 433 2.85 3478 2.85 2.55 +.05 -3.4 BioHiTch n Q BHTG 5.76 2.68 113 4.40 264 4.40 3.00 +.95 -3.3 BioLifeSol Q BLFS 26.35 4.63 216 17.35 1337 18.60 16.81 -1.17 +189.2 BioLneRx h Q BLRX 1.34 .78 1866 .98 7535 1.13 .86 +.10 -10.1stBioSigTc n Q BSGM 98 6.67 98 7.13 6.50 BioXcelT n Q BTAI 14.79 6.76 35 7.54 130 8.38 7.47 -.71 -31.6 BioanlySys Q BASI 34 2.95 1.37 3 1.69 55 1.74 1.62 +.01 -31.0 Bioblast rs Q ORPN 5.99 1.03 29 1.25 270 1.47 1.21 +.02 -45.3 Biocept rs Q BIOC 40.50 2.86 288 2.94 835 3.45 2.91 -.04 -85.9 Biocryst Q BCRX 8.13 4.12 1979 7.28 3736 7.56 6.90 +.24 +48.3 Biofront n Q BFRA 17.98 11.25 1 13.90 37 13.95 13.49 +.20 +14.1 Biogen Q BIIB 21 388.67 249.17 3837 345.41 8217 345.41 332.48 +6.73 +8.4 BiohvnPh n N BHVN 44.28 16.50 867 37.67 1765 39.94 35.59 +.89 +39.6 BioMarin Q BMRN 106.20 75.81 1939 97.84 6599 101.44 96.79 -1.57 +9.7 Biomeri n Q BMRA 9.32 2.68 7 3.50 31 3.50 3.32 +.04 -6.4stBionano n Q BNGO 6 6.99 6 10.00 6.25 BiondVax n Q BVXV 7.85 4.60 3 5.72 9 5.80 5.65 +.02 +6.7 BioPhrmX A BPMX .38 .10 4662 .20 21277 .23 .19 +.01 +82.7 BioScrip Q BIOS 3.26 1.80 994 3.10 2838 3.15 2.94 +.12 +6.5 BioSpecif Q BSTC 35 62.50 38.05 109 58.52 219 59.76 54.02 +.49 +35.1 BioTelem Q BEAT 62.80 23.30 788 60.65 2396 62.50 59.00 -1.40 +102.8 BioTime A BTX 3 3.16 1.98 1198 2.63 2819 2.63 2.28 +.38 +22.3 BioTime wt A BTX/WS .25 .11 .19 +52.0 BirksGrp A BGI 2.77 1.01 2 1.30 17 1.36 1.22 -.05 sBisnCap n Q BCAC 10.50 9.67 10.25 82 10.50 9.95 +.05 +3.9sBisnCap rt Q BCACR .54 .25 29 .58 562 .63 .44 +.13 +53.8 BitautoH N BITA 12 54.42 18.47 524 23.62 2830 24.85 21.94 +1.24 -25.7 BlackBox Q BBOX .48 47.1 4.15 .75 524 1.02 2879 1.30 .80 -71.3 BlkHillsCp N BKH 1.90 3.2 18 69.79 50.49 624 59.15 1917 59.95 57.46 -.14 -1.6 BlkHCp un N BKHU 76.11 56.40 0 63.77 4 64.64 62.70 -.26 -3.6 BlKnight n N BKI 49 56.45 42.70 825 53.45 2499 54.23 52.80 -.25 +21.1 BlRidgAc n Q BRAC 9.88 9.52 9.85 +2.1 BlRidgAc rt Q BRACR .43 .22 569 .37 569 .37 .37 -.00 +32.1 BlkStMin n N BSM 1.35f 7.3 31 19.29 16.36 157 18.40 386 18.54 17.87 -.04 +2.6 BlackLin n Q BL 57.09 31.53 570 55.40 1699 56.50 53.70 -1.19 +68.9 BlkRkCap Q BKCC .72 11.9 86 7.57 5.48 335 6.03 1649 6.12 5.97 -.04 -3.2 BlTCP Cap Q TCPC 1.44 10.0 11 16.71 13.72 161 14.37 1000 14.40 14.17 +.16 -6.0 Blckbaud Q BLKB .48 .5 67 120.35 82.90 497 101.04 1500 105.65 99.07 -3.47 +6.9 BlackBerry N BB 14.55 9.46 3544 10.41 15156 10.44 10.08 +.11 -6.8 BlackRock N BLK 12.52f 2.6 19 594.52 428.55 695 487.61 2616 492.00 469.04 +11.55 -5.1 Blrk22Gl n N BGIO 10.20 8.80 63 8.86 236 8.95 8.85 -.04 -9.6tBlkBldAm N BBN 1.58 7.4 23.79 21.25 91 21.28 744 21.62 21.24 -.32 -8.2 BlkCA18 N BJZ .33 2.2 15.35 14.37 10 14.92 35 14.92 14.87 +.02 +2.5tBlkCAIT N BFZ .87 7.0 14.67 12.32 81 12.31 515 12.56 12.31 -.24 -10.7tBlkCorBd N BHK .78 6.1 14.26 12.60 110 12.81 735 12.90 12.60 -.02 -8.8 BlkCpHiY N HYT .84 8.0 11.47 10.41 185 10.55 1624 10.64 10.53 -.05 -3.6 BlkCrdAllo N BTZ .97 7.8 13.66 12.03 109 12.39 906 12.42 12.30 -7.0 BlkDbtStr rs N DSU .82 7.3 11.86 11.11 76 11.25 447 11.27 11.21 +.01 -3.8 BlkEngyRs N BGR 1.32 9.2 15.77 12.82 57 14.39 363 14.47 14.07 +.30 +1.5 BlkEnhC&I N CII 1.20 7.0 17.36 14.74 100 17.23 573 17.28 16.91 +.16 +5.2 BlkEEqDv N BDJ .56 5.9 9.65 8.03 260 9.55 1717 9.58 9.35 +.13 +3.5 BlEnhGvIn N EGF .66 5.1 14.14 12.69 9 12.83 51 13.05 12.74 -.01 -4.3 BlkFltRtInc N FRA .81 5.9 14.63 13.69 125 13.79 446 13.85 13.74 +.03 BlkFloatR N BGT .70 5.3 14.33 13.02 53 13.15 307 13.18 13.10 -.02 -5.5 BlkFL2020 N BFO .37 2.6 15.11 13.46 0 14.23 47 14.32 14.23 -.08 -1.3 BlkGlbOp N BOE 1.16 10.5 13.08 10.47 126 11.12 832 11.12 10.97 +.11 -11.1 BlkHlthSci N BME 2.40 5.8 42.25 32.81 14 41.26 118 41.78 39.90 +.76 +13.0tBlkIT N BKT .37 6.5 6.39 5.69 134 5.72 559 5.76 5.68 -.02 -7.3 BlkIntlG&I N BGY .59 10.3 6.85 5.63 180 5.74 1308 5.74 5.66 +.05 -12.0tBlkIQM N BKN .74a 5.5 15.26 13.38 43 13.36 221 13.77 13.33 -.41 -10.5 BlkLtdD N BLW .95 6.4 16.30 14.77 66 14.88 391 15.00 14.82 -.05 -6.4 BlkLTMu N BTA .65a 5.7 12.52 11.09 7 11.43 122 11.53 11.27 -.18 -4.8 BlkMultSec N BIT 1.40a 8.1 18.77 16.56 63 17.36 363 17.37 17.19 +.01 -4.4tBlkMuIntD N MUI .59a 4.6 14.41 12.85 77 12.94 913 13.04 12.85 -.11 -7.0tBlkMuNYInt N MNE .69 5.5 14.43 12.49 10 12.57 80 12.67 12.45 -.09 -7.6tBlkMunihCA N MUC .64 5.1 15.19 12.58 104 12.61 538 12.90 12.58 -.32 -11.2tBlkMunHIQ N MFL .86 7.0 15.29 12.27 107 12.31 914 12.52 12.27 -.22 -15.8tBlMunhNYQ N MHN .61a 5.1 14.45 11.94 78 11.94 650 12.13 11.94 -.16 -10.8tBlMunhNJQ N MUJ .71a 5.6 14.85 12.62 78 12.59 394 12.71 12.59 -.13 -13.0tBlkMunihQ N MUS .81 7.0 14.08 11.60 34 11.57 185 11.81 11.54 -.24 -13.5tBlkMunHQ2 N MUE .82 6.9 14.33 11.78 60 11.84 355 11.97 11.78 -.14 -14.9tBlMunyCAQ N MCA .88 6.8 15.69 12.84 187 12.82 849 13.12 12.78 -.26 -12.6 BlkMunyInv N MYF .97 6.8 15.78 13.58 33 14.38 217 14.65 14.09 -.46 -3.2tBlkMunyIQ N MFT .85 6.8 14.75 12.54 17 12.51 83 12.82 12.49 -.31 -10.3tBlkMYMIQ N MIY .83 6.7 14.35 12.37 33 12.42 600 12.60 12.37 -.17 -11.3tBlMunyNYQ N MYN .57a 5.0 13.37 11.49 104 11.46 483 11.70 11.46 -.24 -11.3tBlkMunyPaQ N MPA .86 6.8 14.69 12.65 27 12.68 234 12.90 12.65 -.22 -11.6tBlMunyQlty N MQY .96 7.2 16.09 13.35 74 13.39 377 13.51 13.35 -.17 -11.8tBlkMuniyQ3 N MYI .70 5.8 14.73 12.02 122 12.00 957 12.22 12.00 -.23 -13.1tBlkMuniast N MUA .65a 5.0 15.84 13.02 80 13.04 369 13.21 12.99 -.12 -12.9sBlk2018 N BPK .06 .4 15.06 14.71 17 15.05 126 15.08 15.01 +.01 +1.9tBlkMu2020 N BKK .47a 3.2 15.73 14.75 95 14.74 377 14.89 14.74 -.06 -1.7tBlkMuBdT N BBK .76a 5.5 16.03 13.85 44 13.81 144 14.21 13.79 -.46 -8.8tBlkMuIIQ N BAF .82 6.3 15.58 13.05 37 12.95 121 13.36 12.94 -.41 -12.6 BlkMunIIT N BBF .87 6.6 15.80 12.75 16 13.17 141 13.68 13.15 -.47 -6.1tBlkMuIQT N BYM .86 6.8 15.03 12.72 48 12.71 321 12.90 12.71 -.21 -10.4tBlkMuIT N BFK .78 6.3 14.54 12.48 125 12.47 758 12.78 12.45 -.31 -11.5 BlkMuIT2 A BLE .95a 6.9 15.55 13.31 13.93 -3.5tBlkMuTTT N BTT .86a 4.2 22.97 20.68 146 20.68 730 20.91 20.68 -.28 -7.4tBlkMunienh N MEN .73a 7.3 12.26 9.99 81 10.00 416 10.20 9.97 -.22 -14.2 BlkMunihld N MHD .89a 6.0 17.78 14.90 18 14.95 117 15.18 14.92 -.23 -9.5tBlkMunihd2 N MUH .81a 6.1 15.99 13.45 35 13.38 139 13.77 13.33 -.42 -9.5tBlkMuniv2 N MVT .88a 6.6 15.90 13.41 62 13.35 295 13.71 13.34 -.33 -13.6 BlkMunyAZ A MZA .83 5.5 17.40 14.50 15.03 -7.1tBlMunyldCA N MYC .74a 6.1 15.61 12.85 92 12.76 307 13.22 12.76 -.43 -13.7 BlkMuniyld N MYD .80a 6.0 15.43 13.04 95 13.31 354 13.61 13.31 -.29 -8.3tBlkMunyNJ N MYJ .90 6.9 16.63 13.01 63 13.06 290 13.13 13.01 -.09 -17.3tBlMunQlt2 N MQT .80 6.9 13.81 11.73 33 11.70 194 11.87 11.69 -.17 -10.7 BlkNY18 N BLH .03 .2 14.98 14.66 1 14.91 7 14.92 14.90 +.01 +1.4 tBlkNYMB N BQH .74 5.8 15.65 12.81 4 12.84 47 12.94 12.81 -.10 -12.8 BlkNYIQT N BSE .69 5.6 13.61 12.14 8 12.43 65 12.69 12.43 -.21 -5.5tBlkNYIT N BNY .83 6.8 15.35 12.19 30 12.20 162 12.41 12.18 -.19 -14.7 BlkRsCmdy N BCX .79 8.6 10.50 8.57 130 9.15 1147 9.15 8.79 +.37 -6.3 BlkSciTch N BST 1.20 3.4 35.83 23.93 65 35.18 386 35.70 34.32 +.08 +31.8tBlkStMT N BSD .78a 6.4 15.02 12.18 38 12.15 177 12.37 12.14 -.22 -11.2 BlkU&Inf N BUI 1.45 7.0 21.74 19.08 33 20.67 151 20.80 20.41 +.06 -4.4 BlkstFltRt N BSL 1.08 5.9 18.51 17.01 32 18.16 172 18.22 18.02 +.10 +.9 BlkstGSOSt N BGB 1.26 7.9 16.21 15.51 92 15.88 545 15.95 15.80 +.10 +1.1sBlackstone N BX 2.70e 6.8 14 38.30 29.58 9661 39.49 24415 39.85 36.84 +2.69 +23.3 BlkstnMtg N BXMT 2.48 7.2 13 34.58 29.51 2266 34.37 6283 34.39 33.81 +.05 +6.8 BlkLSCrInc N BGX 1.18 7.2 17.05 15.60 45 16.27 224 16.56 16.17 -.16 +2.2 BlinkCh n Q BLNK 8.65 1.28 161 2.51 1354 2.80 2.32 -.14 -19.6 BlockHR N HRB 1.00 3.8 9 29.81 22.45 4825 26.12 14985 26.30 24.68 +1.11 -.4 BlonderT A BDR 2.20 .38 78 1.22 284 1.25 1.11 +101.3 BloominBr Q BLMN .36 1.8 16 25.00 16.30 1895 20.13 7185 20.70 19.10 +.84 -5.7 Blucora Q BCOR 40.60 19.05 951 35.80 2295 37.30 34.90 -.30 +62.0tBlueAprn n N APRN 6.25 1.64 2830 1.79 15204 1.93 1.64 -.04 -55.6 BlueBird Q BLBD 11 26.95 15.66 292 25.35 1201 26.05 24.93 -.05 +27.4 BlueCapRe N BCRH 1.20 11.9 18.20 9.10 49 10.10 139 10.40 9.85 +.15 -16.2sBlueHBcp Q BHBK .80 3.2 32 23.90 18.45 1456 25.25 1634 25.80 22.75 +1.95 +25.6 BluebBio Q BLUE 236.17 119.90 579 140.35 2827 146.53 134.50 -5.75 -21.2 BluegVac n N BXG .60 3.3 26.22 13.00 336 18.10 760 18.93 18.00 -.43 -.9 BlueknEP Q BKEP .32m 13.3 5.95 2.35 192 2.40 505 2.50 2.35 -.10 -52.9 Bluekn pf Q BKEPP .72 11.1 8.00 5.99 29 6.45 66 6.53 6.40 +.01 -17.0 BlueLinx rs N BXC 11 46.42 7.57 284 34.93 1112 39.68 34.91 -3.87 +257.9 BlueprtM n Q BPMC 109.00 57.44 700 69.61 1941 74.37 67.51 -4.38 -7.7 BluerkRsd A BRG 1.16 11.5 11.81 7.02 284 10.06 650 10.06 9.72 +.16 -.5 BluerkRs pf A BRGpA 2.06 7.8 27.00 24.53 12 26.25 31 26.25 25.95 +.08 -.5 BluerkR pfD A BRGpD 1.78 7.2 25.92 20.84 0 24.63 23 24.68 24.16 +.24 -2.3 BluerkR pfC A BRGpC 1.91 7.5 26.38 22.48 1 25.52 14 25.83 25.35 -.07 +.3 Boeing N BA 6.84 1.8 35 374.48 248.91 7085 372.23 21738 372.57 354.54 +12.43 +26.2 Boingo Q WIFI 35.98 20.02 434 32.42 1920 35.06 32.12 -2.16 +44.1 BoiseCasc N BCC .28 .7 14 49.30 31.40 1182 38.15 4232 43.63 37.65 -5.35 -4.4 Bojangles n Q BOJA 8 16.20 11.35 213 13.20 962 13.90 13.05 -.35 +11.9 BonanzaCE N BCEI 40.38 23.66 940 29.99 1855 30.52 28.06 +1.62 +8.7 BonsoElec Q BNSO 5.04 2.06 7 2.95 19 3.15 2.76 -.34 +20.4 BookingHl Q BKNG 27 2228.99 1630.56 596 1956.74 2055 1962.12 1879.32 +40.47 +12.6 BootBarn N BOOT 14 31.62 7.37 1538 27.71 4034 30.85 27.64 -1.97 +66.8sBoozAllnH N BAH .76 1.5 24 52.56 35.21 1655 49.57 6967 52.56 49.24 -2.84 +30.0 BorgWarn N BWA .68 1.5 13 58.22 42.06 5618 45.26 20959 46.97 42.11 +.39 -11.4 BorqsTch Q BRQS 77 10.00 4.00 0 4.60 0 4.60 4.60 +.05 -15.6 BostBeer N SAM 37 329.95 150.58 145 297.70 774 320.18 285.50 -21.50 +55.8 BosOma n Q BOMN 35.49 15.27 242 28.28 479 31.39 28.05 -1.96 -12.7tBostPrv Q BPFH .48 3.3 18 17.85 13.70 817 14.35 2543 14.50 13.70 +.35 -7.1 BostProp N BXP 3.80f 3.0 30 132.82 111.57 1251 126.86 3389 127.73 123.85 +.90 -2.4 BosProp pfB N BXPpB 1.31 5.4 26.36 22.69 3 24.45 31 24.82 24.33 -.26 -3.2sBostonSci N BSX 29 37.92 24.54 7888 37.77 29603 37.92 37.11 +.38 +52.4sBttmlnT Q EPAY 97 70.96 30.54 601 70.59 2316 71.97 66.31 +1.21 +103.5 BldrG&IFd N BIF .11a 1.0 11.84 10.02 165 11.36 705 11.36 11.18 +.16 +2.4sBovieMed A BVX 7.62 2.28 470 7.31 1528 7.62 6.92 +.07 +181.2 BowlA A BWL/A .68 4.3 44 16.64 13.61 2 15.75 9 15.75 14.90 +.85 +5.0 Box Inc n N BOX 29.79 17.25 3942 23.64 14686 24.87 23.25 -1.10 +11.9 Boxlight n Q BOXL 17.40 2.94 91 3.05 384 3.61 2.98 -.05 -47.3 BoydGm N BYD .24 23 40.44 24.53 1317 34.36 4841 34.71 33.08 +.79 -2.0 BradyCp N BRC .85f 1.9 26 47.35 35.00 564 44.15 2528 45.95 42.75 -2.30 +16.5 BraemHot N BHR .64 5.4 9 12.10 8.44 589 11.95 1373 11.97 11.06 +.77 +22.8 Brainstorm Q BCLI 5.35 2.88 34 3.93 166 4.09 3.89 -.01 +.3 Brandyw N BDN .72 4.4 19 18.69 15.21 1508 16.23 5751 16.58 16.03 -.19 -10.8 BrasilAgro N LND 4.55 3.21 2 3.42 60 3.50 3.37 +.08 -2.3 Braskem N BAK .78e 2.6 33.73 21.32 155 29.71 1086 29.95 28.84 +.41 +13.1 BridgeBcp Q BDGE .92 2.6 18 38.00 30.96 83 35.00 205 35.45 34.60 -.25 Bridglne rs Q BLIN 4.45 .79 58 .99 449 1.06 .95 -.02 -59.2 BridgptEd N BPI 15 13.63 5.31 359 10.07 1469 10.59 9.99 -.10 +21.3 BridgBcs n Q BWB 13.87 12.29 94 13.35 445 13.50 12.54 +.50 +5.8 BridgfdFds Q BRID 17 21.55 11.76 5 16.90 33 17.50 13.50 +3.20 +34.7 BrigStrat N BGG .56 2.7 12 27.34 16.26 511 20.37 1746 21.12 20.06 +.07 -19.7 BrightHrz N BFAM 53 120.07 80.91 325 116.36 940 116.47 113.82 +.20 +23.8 BrghtSch n N BEDU 28.18 10.80 393 13.01 987 13.45 11.55 +1.16 -30.3 BrghtSph N BSIG 16.31 11.89 729 12.98 2074 13.04 12.59 +.33 -19.8 Brightcove Q BCOV 10.75 6.30 276 8.25 950 8.35 8.10 +.20 +16.2 BrghtFn n Q BHF 67.55 39.24 2013 46.45 7133 46.49 41.40 +4.48 -20.8tBrghtFn pf n Q BHFAL 25.05 24.65 105 25.04 1218 25.05 24.65 +.04 +.2 Brinker N EAT 1.52 3.2 15 54.14 29.94 1334 47.98 5485 50.41 47.86 -.71 +23.5 Brinks N BCO .60 .8 88.10 67.58 697 71.85 2409 73.90 69.30 +.60 -8.7 BrMySq N BMY 1.60 2.6 62 70.05 49.96 9009 62.25 26412 62.62 60.59 +1.56 +1.6 BristowGp N BRS .28 2.3 18.91 8.22 1155 12.11 3317 12.18 11.11 +.82 -10.1 BritATob s N BTI 2.24e 4.7 71.45 46.07 1554 47.42 8953 48.41 46.45 -.52 -29.2 BrixmorP N BRX 1.10 6.3 14 19.74 13.74 2328 17.54 10648 18.43 17.25 -.14 -6.0 BroadcInc Q AVGO 7.00 2.8 285.68 197.46 13491 248.10 30476 248.77 234.31 +13.51 -3.4 BroadrdgF N BR 1.94f 1.5 39 138.24 78.44 1359 132.65 4207 137.92 131.16 -4.58 +46.4tBroadVis Q BVSN 4.50 1.60 13 1.60 24 1.80 1.59 -.10 -55.6 BrdwyFn h Q BYFC 2.60 1.38 79 1.44 158 1.60 1.40 -.14 -39.0 BroadwdE Q BWEN 4.11 2.01 16 2.29 65 2.30 2.17 +.03 -15.8 Brookdale N BKD 11.63 6.28 2878 9.70 10128 10.00 9.30 +.32 BrkfdAs g s N BAM .60 1.4 15 44.33 37.22 1343 44.24 6256 44.32 42.36 +1.92 +1.6 BrookBus n N BBU .25 .6 45.66 29.00 67 44.00 169 44.86 42.59 -.39 +27.5 BrkfDtla pf N DTLAp 1.91 8.3 31.31 21.50 13 23.14 26 23.15 22.25 -.11 -19.7 BrkGblInf N INF 1.40 11.5 13.83 11.02 64 12.19 255 12.40 12.15 -.04 -5.7 BrkfInfra s N BIP 1.88 4.8 28 46.88 37.27 461 38.93 1604 39.95 38.81 -.75 -13.1 BrkfldPrp Q BPY 1.26 6.0 24.96 18.13 7374 20.92 24756 21.15 19.85 +.87 -5.6 BrkfldPr A n Q BPR 21.16 19.19 5130 20.84 15195 21.09 19.80 +.84 +.2tBrfldPr pf n Q BPRAP 1.59 6.6 25.00 24.16 4 24.22 62 24.69 24.16 -.50 -1.9 BrkRlAs n N RA .20p 24.36 21.06 78 23.14 440 23.46 23.10 -.11 -1.0 BrkfReEn N BEP 1.96 6.3 35.34 29.57 298 31.05 851 31.65 30.94 +.06 -11.1 BrklneB Q BRKL .40 2.3 19 19.35 14.35 608 17.70 1633 17.85 16.15 +.10 +12.7 BrooksAuto Q BRKS .40 1.2 35 39.75 21.75 1094 34.22 3495 35.86 34.08 -.70 +43.5 BrwnBrn s N BRO .30 1.0 28 31.55 22.66 2020 30.27 7359 31.20 30.02 -.80 BrownFA s N BF/A .79 1.6 31 57.70 40.66 162 50.82 276 51.28 48.88 +.17 +1.7 BrownFB s N BF/B 29 59.58 42.58 18563 50.28 26547 50.45 47.85 +.40 BrukerCp Q BRKR .16 .5 29 36.53 28.13 986 32.87 4575 35.58 31.82 -2.66 -4.2sBrunswick N BC .76 1.1 19 69.82 48.04 975 67.64 3494 69.82 67.56 -1.11 +22.5 BrynMawr Q BMTC 1.00f 2.1 28 50.35 40.75 104 47.90 282 48.60 46.41 +.05 +8.4 Bsquare Q BSQR 5.55 1.75 46 2.30 126 2.40 2.20 +.05 -50.5 Buckeye N BPL 5.05 14.0 11 59.67 32.03 1006 36.02 4019 37.98 35.95 -1.82 -27.3 Buckle N BKE 1.00e 4.4 11 29.65 15.10 708 22.70 2645 24.00 22.55 -.35 -4.4 Buenavent N BVN 16.80 11.67 4105 13.39 9932 13.83 12.22 +.48 -4.9 BldBear N BBW 28 10.45 7.25 35 9.00 291 9.20 8.80 +.05 -2.2tBldrFstSrc Q BLDR 13 23.28 15.26 3504 15.68 7844 16.53 15.24 -.80 -28.0 BungeLt N BG 2.00 3.0 29 83.20 61.28 2484 66.73 12096 66.99 63.73 +2.40 -.5 BurlStrs N BURL 34 175.48 87.20 1112 158.77 4516 165.50 156.21 -5.25 +29.0 BusinFst n Q BFST .32 1.2 43 30.00 23.10 371 26.46 558 27.40 26.03 -.31 +4.8 BylineBc n N BY 24.80 19.02 157 23.22 435 24.13 21.01 +.27 +1.1C -:C&F Fnc Q CFFI 1.44f 2.5 19 67.40 45.28 13 58.70 34 59.75 54.76 -1.20 +1.2 C&J Eng n N CJ 36.57 18.86 1395 22.16 3909 22.32 20.99 +.94 -33.8 CTrkMH23 N MLPC .89e 5.9 16.87 12.85 2 15.16 6 15.22 15.06 +.03 -.4 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 4291 44.09 16138 44.19 43.99 +.04 +32.5 CAE Inc g N CAE .36 21.70 16.39 112 20.43 487 20.56 20.05 +.17 +10.1 CAI Intl N CAI 7 40.11 19.35 246 26.48 624 26.96 25.92 +.18 -6.5 CAS Med Q CASM 2.70 .59 52 1.98 409 2.03 1.74 -.03 +157.1 CASI Phr h Q CASI 8.89 1.40 858 5.70 2101 6.23 5.41 -.52 +75.4 CB FnSvcs Q CBFV .88 2.9 20 36.95 27.46 38 30.40 68 32.20 30.15 -1.50 +1.3 CBAK En h Q CBAK 2.35 .49 10 .67 216 .76 .65 -.04 -54.6sCBIZ Inc N CBZ 28 24.38 14.35 446 23.95 1641 24.38 23.35 +.35 +55.0 CBL Asc N CBL .80 18.3 2 9.10 3.80 4216 4.36 16274 4.40 4.04 +.19 -23.0tCBL pfD N CBLpD 1.84 11.0 24.95 16.10 32 16.67 549 17.14 16.10 -.03 -23.7tCBL pfE N CBLpE 1.66 11.1 24.97 14.69 50 14.91 720 15.31 14.69 -.17 -32.4 CBRE GRE N IGR .60 8.1 8.05 7.17 306 7.39 1306 7.59 7.37 -.12 -6.7 CBRE Grp N CBRE .20 .4 18 50.43 36.52 5069 45.46 11567 46.77 44.87 -1.31 +5.0 CBS A N CBS/A .72f 1.3 16 61.70 47.98 9 56.50 23 57.19 55.85 +.40 -5.5 CBS B N CBS .72 1.3 13 61.59 47.54 6106 56.74 19834 56.94 55.39 +.89 -3.8 CBTX Inc n Q CBTX .20 .5 38.71 27.00 676 37.20 1331 38.44 36.58 -.47 +25.4tCCA Inds A CAW 14 3.65 2.30 22 2.90 77 2.90 2.30 +.45 -7.9 CDK Globl Q CDK .60 .9 25 76.04 59.84 1913 63.17 5741 64.77 62.43 +.25 -11.4 CDW Corp Q CDW .84 .9 31 90.50 61.91 1383 89.08 5604 90.48 88.00 -1.07 +28.2 CEVA Inc Q CEVA 30 51.80 26.10 294 29.10 682 29.25 27.55 +.60 -36.9sCF Inds s N CF 1.20 2.3 54.03 33.32 3890 52.81 13136 54.03 51.70 +1.26 +24.1 CGG rs N CGG 1 7.50 1.88 26 2.74 118 2.79 2.55 +.18 -38.7sCGI g N GIB 66.53 50.73 208 66.20 752 66.53 65.16 +.68 +21.8 CH Robins Q CHRW 1.84 1.9 29 101.20 71.31 1276 97.57 5060 100.22 95.96 -2.52 +9.5 CHF Sol rs Q CHFS 24.45 .93 38 1.20 379 1.25 1.10 +.02 -65.3 CHS Inc pf Q CHSCP 2.00 6.8 30.98 28.89 4 29.56 84 30.39 29.25 -.63 -1.9 CHS pfB Q CHSCO 1.97 6.9 29.83 27.78 16 28.36 68 28.45 28.15 -.10 -1.6 CHS pfB2 Q CHSCN 1.78 6.5 29.20 26.16 8 27.25 52 28.20 27.16 -.48 -.4 CHS pfB3 Q CHSCM 1.69 6.4 27.89 25.56 53 26.23 108 26.45 26.10 -.15 -.9 CHS pfB4 Q CHSCL 1.88 6.9 29.15 27.15 15 27.38 184 27.48 27.24 -.08 -2.7 CIM CmTr Q CMCT .50a 3.6 38 20.40 11.75 233 14.05 405 14.45 12.90 +.50 -26.4stCIM CT pfL Q CMCTP 28.00 27.75 27.75 0 28.00 27.75 +26.75 CIT Grp N CIT .64 1.2 21 56.14 44.29 2784 53.85 5615 54.55 52.79 +.47 +9.4 CKX Lands A CKX .12m 1.2 41 12.00 9.60 4 9.80 12 10.80 9.80 -.65 -3.7 CLPS Inc n Q CLPS 17.35 4.70 31 13.23 178 14.40 13.03 -.22 +140.1 CM Finan Q CMFN 1.00 11.3 8 9.90 7.40 14 8.85 126 9.15 8.85 -.25 +8.6 CM Fin23 n Q CMFNL 27.77 25.01 1 25.30 25 25.39 25.11 +.05 +.9 CM SevSt n Q CMSS 11.00 9.59 4 9.91 12 11.00 9.91 -.12 +2.7 CM SevSt rt Q CMSSR .65 .01 .55 2 .55 .55 +71.9 CME Grp Q CME 2.80a 1.6 38 177.36 130.37 2098 175.12 7031 175.36 171.53 +1.97 +19.9 CMS Eng N CMS 1.43 2.9 30 50.83 40.48 3114 49.33 11858 50.46 48.46 -1.05 +4.3 CNA Fn N CNA 1.40f 2.9 13 55.62 44.27 331 47.62 1349 47.84 45.60 +1.65 -10.2 CNBFnPA Q CCNE .68f 2.3 16 32.86 25.25 52 29.79 118 30.72 29.30 -.75 +13.5 CNH Indl N CNHI .14e 1.1 15.65 10.09 2617 12.61 6783 12.68 11.82 +1.04 -5.9 CNO Fincl N CNO .40 1.8 14 26.47 18.65 2656 21.90 6321 22.13 21.30 -.04 -11.3sCNOOC N CEO 4.92e 2.7 192.32 121.46 135 182.56 545 192.32 182.18 -2.06 +27.2 CNX Midst N CNXM 1.34 6.9 12 21.05 15.25 202 19.55 1118 19.96 19.20 +.40 +16.6 CNX Resc N CNX .04 .3 18.37 11.69 6150 14.61 17425 15.02 14.44 +.01 -.1 ConslCoal n N CCR 2.05f 11.4 19.16 13.15 14 17.95 130 18.15 17.50 -.05 +14.7 CONSOL n N CEIX 11 48.12 19.51 1368 41.68 2897 42.84 40.60 +.30 +5.5 CPFL Eng N CPL .12e 1.0 17.45 10.36 24 11.69 114 11.75 11.30 +.10 +1.7 CPI Aero A CVU 13 11.75 7.60 8 8.50 69 8.65 8.25 +.25 -5.0 CPI Crd rs Q PMTS 7.80 1.93 65 3.71 206 3.76 3.49 +.17 +1.1 CPS Tech Q CPSH 26 2.20 1.04 3 1.54 78 1.68 1.46 -.14 -7.2 CRA Intl Q CRAI .68 1.3 25 58.75 38.27 93 52.33 194 55.29 51.42 -2.70 +16.4 CRH Med A CRHM 4.50 1.46 67 4.15 505 4.35 3.91 -.10 +56.6 CRH N CRH .72e 2.2 39.32 31.38 641 33.02 2946 33.38 31.97 +1.22 -8.5 CRISPR n Q CRSP 73.90 16.16 5857 44.49 10092 56.13 43.68 -10.87 +89.5 CSG Sys Q CSGS .84 2.0 26 48.82 36.38 398 41.87 1457 42.06 39.72 +1.72 -4.5 CSI Comp Q CCLP .75 14.3 8.05 4.51 92 5.23 562 5.32 4.94 -.07 -4.4 CsopChiA50 N AFTY 1.17e 7.7 20.51 13.83 6 15.29 19 15.31 14.27 +1.04 -13.2 Csop Csi300 N HAHA 36.52 26.87 0 27.37 0 27.37 27.37 -18.7 CSP Inc Q CSPI .60f 4.4 30 18.89 8.75 8 13.65 31 13.91 13.05 +.50 -13.7 CSS Inds N CSS .80 5.4 30.29 13.56 44 14.94 246 15.00 14.00 +.90 -46.3 CSW Ind n Q CSWI 38 57.20 41.57 180 54.20 320 55.75 52.90 -1.65 +18.0 CSX Q CSX .88 1.2 11 76.24 48.26 18272 73.99 39426 74.69 72.69 +.51 +34.5 CTI BioP rs Q CTIC 5.36 1.70 574 1.99 1846 2.09 1.84 +.08 -25.7tCTI Inds Q CTIB 5.09 3.25 12 3.26 20 3.85 3.06 -.44 -19.9 CTS N CTS .16 .4 30 39.20 22.50 334 36.45 892 37.10 35.70 +.25 +41.6 CUI Glbl Q CUI 4.35 2.14 24 2.35 167 2.40 2.26 +.04 -14.5 CURO Gp n N CURO 63 32.10 13.50 831 30.99 1583 31.62 29.27 +.58 +120.1 CVB Fncl Q CVBF .56 2.4 20 25.49 21.06 3099 23.56 6162 23.98 23.51 -.28 CVD Eqp Q CVV 15 13.50 5.25 17 6.11 137 6.39 6.06 +.05 -47.4 CVR Engy N CVI 3.00f 7.7 47.67 22.96 1668 39.21 4639 39.76 36.70 +1.21 +5.3 CVR Ptrs N UAN .71e 18.7 4.20 2.71 139 3.79 1258 3.85 3.67 +.09 +15.5 CVR Rfng N CVRR 2.95e 16 26.00 8.75 1513 18.55 3781 20.10 17.35 -1.30 +12.1 CVS Health N CVS 2.00 2.5 14 84.00 60.14 12054 79.59 43798 79.97 76.76 +2.68 +9.8 CWA Inco n N CWAI 26.93 24.45 24.84 6 24.84 24.79 +.01 -2.8 CabGS flt34 N GYB .83 3.7 23.35 21.60 1 22.29 21 22.42 21.87 -.08 -3.0 CabcoJCP97 N PFH 1.91 19.7 16.10 8.74 1 9.72 58 9.89 9.13 +.12 -34.1 CabAT&T34 N GYC .83 3.5 25.05 21.30 0 23.69 0 24.13 23.69 -.06 +5.0sCableOne n N CABO 8.00f .9 44 899.55 597.40 95 880.06 289 899.55 863.00 +14.97 +25.1 Cabot N CBT 1.32 2.0 16 68.63 53.18 665 65.69 2212 66.00 62.28 +2.73 +6.7 CabotMicro Q CCMP 1.60 1.5 32 123.76 73.70 321 104.26 1058 107.81 103.78 -3.45 +10.8 CabotO&G N COG .24 1.0 44 29.57 21.48 11788 23.21 34842 23.32 21.49 +1.29 -18.8 CACI N CACI 16 200.85 121.60 465 186.35 1263 196.40 183.25 -9.50 +40.8sCactus n N WHD 38.84 19.18 794 36.70 2937 38.84 33.91 +1.15 +81.2 CadencB n N CADE .60f 2.2 26 31.44 21.17 5939 27.23 11240 27.75 26.56 -.08 +.4 Cadence Q CDNS 46 47.40 35.49 3650 45.53 9551 46.41 44.69 -.73 +8.9 Cadiz h Q CDZI 14.75 8.85 472 10.70 770 11.35 10.35 -.20 -24.9 CaesarStne Q CSTE .44e 2.1 44 30.45 12.50 294 21.30 1186 21.80 18.90 +2.30 -3.2 CaesarsEnt Q CZR 14.50 8.55 30956 10.80 76491 11.05 10.35 +.15 -14.6 CafePress Q PRSS 2.30 1.12 24 1.28 69 1.28 1.16 -30.6 Cal-Maine Q CALM 2.52e 5.1 23 52.30 38.51 330 49.55 1556 51.00 47.95 -1.30 +11.5 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 22, 2018

PAGE 37

Caladriu rs Q CLBS 11.65 2.63 104 5.95 362 6.83 5.40 +.42 +69.5 CalaCvHi Q CHY 1.20 9.1 13.73 10.60 345 13.19 1146 13.68 13.16 -.45 +11.3 CalaCvOp Q CHI 1.14 9.4 12.94 10.01 844 12.10 1992 12.88 12.04 -.75 +8.1 CalaCv&Inc Q CCD 2.00 9.1 22.99 18.15 106 21.90 466 22.55 21.79 -.53 +9.1 CalaGDyIn Q CHW .84 9.2 9.87 8.57 127 9.17 729 9.26 9.09 -.05 +1.0 CalaGTR Q CGO 1.20 8.4 16.34 13.18 15 14.27 50 14.57 14.17 -5.2 CalaStrTR Q CSQ .99 7.3 13.56 11.00 289 13.47 1403 13.50 13.22 +.19 +11.5 CalAmp Q CAMP 29 25.45 19.31 617 22.62 1676 22.84 22.06 -.15 +5.6 CalavoGr h Q CVGW .95f .9 40 108.00 68.70 291 100.60 1003 105.55 100.00 -1.45 +19.2 CaledoMn n A CMCL .28 4.1 9.94 5.17 4 6.85 36 7.03 6.30 +.63 -7.3 Caleres N CAL .28 .8 16 41.09 26.54 814 34.97 2120 37.16 34.80 -1.97 +4.5 CalifRes rs N CRC 48.85 8.37 1950 39.60 7920 41.17 36.69 +1.93 +103.7 CalifWtr N CWT .75 1.8 30 46.15 35.25 769 41.45 1883 42.15 40.25 -1.05 -8.6 Calithera Q CALA 18.35 4.05 693 4.95 1770 5.00 4.60 +.28 -40.7 Calix N CALX 9.05 4.75 251 8.15 1045 8.55 8.10 -.30 +37.0 CallGolf N ELY .04 .2 48 23.79 13.49 2836 22.71 7644 23.43 22.68 -.62 +63.0 CallonPet N CPE 24 14.65 9.75 5699 11.75 16978 12.07 11.39 +.08 -3.3 Callon pfA N CPEpA 5.00 9.8 53.15 47.11 3 51.15 50 51.51 51.01 -.55 -.2 Calpine N CPN 15.25 14.60 15.25 +.8 CalumetSp Q CLMT 9.95 6.10 133 6.55 1079 6.75 6.25 +.10 -14.9 Calyxt n Q CLXT 31.89 13.09 126 16.48 355 17.22 15.75 +.12 -25.2 CambLrn Q ABCD 1.36 11.3 39 13.98 5.19 141 12.05 520 12.97 11.72 -.59 +112.1 Cambrex N CBM 23 67.85 42.55 644 61.20 1996 64.33 60.85 -2.50 +27.5 CambriaYld N SYLD .49e 1.2 41.00 34.76 7 40.57 55 40.81 39.90 +.34 +5.7 CambFgnY N FYLD .75e 2.9 27.94 23.06 2 25.89 53 25.89 25.00 +.77 -1.8 CambGblV N GVAL .54e 2.2 28.50 22.85 7 24.11 83 24.12 23.43 +.82 -5.9 CamGblMo N GMOM .56e 2.1 29.42 26.00 9 26.96 52 27.03 26.63 +.10 -1.6 CambGlAss A GAA .55e 2.0 28.60 26.41 3 26.99 26 27.04 26.50 +.27 -1.8 CambrEmS N EYLD 38.25 30.19 4 32.49 26 32.49 30.80 +1.05 -6.3 CambEq n N CCOR 26.18 24.00 8 25.64 31 25.72 25.43 +.10 -.7tCambTail n N TAIL 24.40 20.00 15 20.06 62 20.50 20.00 -.19 -11.2 CamValMom N VAMO 28.07 23.84 6 25.29 56 25.67 25.14 -.32 +1.4 CambrBc n Q CATC 2.00f 2.3 95.06 70.00 15 87.18 32 88.64 85.26 -1.22 +9.2 CamdnN s Q CAC 1.20 2.7 23 47.86 40.00 113 44.47 212 44.99 43.32 -.01 +5.6 CamdenPT N CPT 3.08 3.2 25 95.67 78.19 881 94.91 2537 95.51 92.58 +.37 +3.1 Cameco g N CCJ .40 12.19 7.68 1263 9.92 8121 10.10 9.59 +.25 +7.5 CampSp N CPB 1.40 3.5 14 51.07 32.63 3419 40.05 11626 41.19 39.74 -1.24 -16.8 CampWrl n N CWH .54 2.4 47.62 18.16 2623 22.06 11591 22.41 20.42 +2.15 -50.7 Camtek h Q CAMT .56 6.9 13 11.11 4.70 93 8.14 860 8.77 7.95 -.57 +42.3 Can-Fite A CANF 2.75 1.12 28 1.27 240 1.37 1.26 -.04 -14.2 CdaGoose n N GOOS 68.75 19.05 810 57.30 3497 60.13 55.50 -.84 +81.6 CIBC g N CM 4.49e 8 100.01 85.47 470 96.24 2798 96.98 94.12 +2.23 -1.2 CdnNR gs N CNI 1.82f 90.57 70.59 676 88.68 4605 88.86 85.51 +1.51 +7.5 CdnNRs gs N CNQ 1.34 38.20 29.20 3838 32.41 13874 33.12 31.44 +.64 -9.3 CP Rwy g N CP 2.60 211.44 159.09 547 209.83 2857 210.46 204.75 +4.28 +14.8 CdnSolar Q CSIQ 6 19.09 11.37 773 14.72 2340 15.52 14.42 +.10 -12.7 CancrGen h Q CGIX 3.50 .82 512 1.26 1624 1.30 1.04 +.22 -31.9sCannaeHl n N CNNE 21.90 16.16 823 21.43 2236 21.90 20.90 +.55 +25.8 Canon N CAJ 40.67 30.14 156 31.68 1302 31.89 31.02 +.71 -15.3sCanopyGr n N CGC 55.69 40.68 11398 49.78 103605 55.69 46.20 +2.59 -3.4 CantelMed N CMD .17e .2 42 130.92 84.90 383 97.30 1562 98.75 94.03 +.68 -5.4 CantbryPk Q CPHC .28 1.9 23 17.72 11.45 1 15.00 3 15.70 15.00 -.50 -7.7tCpStarFn n Q CSTR .04p 51 22.22 16.36 87 17.71 189 17.71 16.36 +.73 -14.7 CapCtyBk Q CCBG .36f 1.5 21 26.50 20.69 35 24.03 106 24.35 23.76 -.13 +4.8 CapOne N COF 1.60 1.6 16 106.50 79.69 4901 99.01 18533 100.55 96.93 +1.02 -.6 CapOne wt N COF/WS 63.91 38.79 62.00 +6.9 CapOne pfC N COFpC 1.56 6.1 26.79 25.49 16 25.76 124 25.82 25.63 -.06 -1.6 CapOne pfD N COFpD 1.68 6.4 27.34 25.82 58 26.36 202 26.38 26.10 +.12 -1.7 CapOne pfF N COFpF 1.55 6.0 27.31 25.49 9 25.79 150 25.98 25.75 -.19 -4.6 CapOne pfB N COFpP 1.50 6.0 25.80 24.91 13 25.20 169 25.36 25.20 -.18 -.4 CpOne pf H N COFpH 27.19 25.12 19 25.68 175 25.90 25.61 -.22 -4.6 CapOne pfG N COFpG 25.55 23.25 22 24.63 294 24.87 24.48 -.25 -1.6 CapProd Q CPLP .32 11.6 15 3.63 2.72 446 2.77 2753 2.85 2.76 -.03 -17.6 CapSenL N CSU 16.72 7.18 456 9.22 2213 9.42 8.76 +.27 -31.7 CapSwst Q CSWC 1.36f 7.1 19 19.80 14.85 30 19.17 223 19.18 18.85 +.31 +15.8 CapitalaF Q CPTA 1.00 11.3 12 10.00 6.88 34 8.83 312 9.05 8.71 -.04 +21.3 Capitala22 Q CPTAL 1.50 6.0 25.97 24.13 15 24.95 46 25.28 24.81 -.10 -1.0 CapFedFn Q CFFN .34a 2.6 21 15.11 12.19 991 12.97 1904 13.23 12.88 -.20 -3.3 CapInv n N CIC 10.10 9.60 9.90 3 9.90 9.88 +.02 +2.3 Capricor Q CAPR 4.25 .97 183 1.08 550 1.19 1.06 -.09 -31.6tCapsteadM N CMO .64 7.9 12 9.89 8.01 1383 8.10 3590 8.24 7.98 -.11 -6.4 Capstd pfE N CMOpE 1.88 7.4 25.85 24.62 17 25.25 137 25.46 25.21 -.08 -.4 CpstnTur rs Q CPST 1.90 .59 803 .95 3662 1.05 .90 +.03 +23.0 CarGurus n Q CARG 56.17 25.85 2070 51.62 5226 52.91 50.68 -1.07 +72.2sCaraThera Q CARA 24.01 11.11 2188 23.18 6694 24.30 21.00 +1.39 +89.4 CarboCer N CRR 12.69 6.10 595 8.09 1790 8.48 7.80 -.10 -20.5 CarbBlk n Q CBLK 35.00 19.76 542 23.42 1315 23.86 21.75 +.14 -2.2 Carbonite Q CARB 43.63 19.25 1601 36.95 2807 42.56 36.70 -4.35 +47.2 CardnlHlth N CAH 1.90 3.5 75.75 48.14 4570 54.94 19722 55.48 51.57 +2.84 -10.3 CardiovSys Q CSII 40.00 20.58 380 36.79 1136 39.17 36.62 -2.36 +55.3sCardlytc n Q CDLX 28.29 11.10 419 25.29 1572 28.29 24.52 -2.22 +89.2 Cardtronic Q CATM 23 39.10 15.80 2622 31.94 5160 32.85 30.79 +.57 +72.5 CareTrust Q CTRE .82 4.6 35 19.76 12.73 1092 17.93 3101 18.42 17.65 -.29 +7.0 Care.com N CRCM 22.95 13.15 674 21.05 1646 21.17 19.77 +.85 +16.7 CareDx h Q CDNA 27.55 2.77 2015 25.95 4644 27.46 25.53 -.21 +253.5 CareerEd Q CECO .30f 2.0 19.07 9.00 918 14.68 2075 14.80 14.25 +.26 +21.5 Carlisle N CSL 1.48 1.2 21 129.47 96.80 1055 123.85 3174 128.70 122.90 -4.51 +9.0 CarlyleGp Q CG 1.38e 5.8 9 25.90 19.50 729 23.95 2594 24.25 23.20 +.50 +4.6tCarlGp pfA Q TCGP 1.47 6.5 25.85 22.70 19 22.78 277 23.29 22.70 -.43 -10.2 CarMax N KMX 21 81.67 57.05 2157 78.17 7090 80.87 77.77 -2.35 +21.9 Carnival N CCL 2.00 3.0 16 72.70 56.45 5273 67.17 26610 67.59 64.09 +3.22 +1.2 CarnUK N CUK 1.80f 2.7 72.29 56.76 283 66.38 1668 66.75 63.44 +3.18 +.2 CaroFin s Q CARO .28 .7 20 45.58 31.60 395 39.73 685 39.98 38.51 +.31 +6.9 CarolTrBk Q CART 31 10.00 7.40 18 8.27 66 8.80 8.22 -.05 -13.4 CarpTech N CRS .80f 1.4 46 61.49 41.44 676 59.18 1647 60.78 58.02 +.95 +16.1tCarrSrv N CSV .30 1.3 15 28.96 21.95 334 22.38 752 22.57 21.95 -.05 -13.0 Carrizo Q CRZO 53 31.57 13.27 2560 25.62 8652 25.79 23.52 +2.01 +20.4 CarrolsRst Q TAST 18 16.40 9.90 457 14.15 1217 15.10 14.00 -.25 +16.5 Cars.cm N CARS 32.94 20.94 3059 26.46 5669 26.93 25.16 +.45 -8.3 Carters N CRI 1.80 1.9 15 129.00 91.41 1587 94.87 5871 96.69 92.29 +.98 -19.3 Carvana A n N CVNA 72.59 12.17 2016 60.01 7849 63.49 58.53 -3.42 +213.9 CarverBc lf Q CARV 48 11.94 2.01 13 4.84 150 4.86 3.95 +.53 +66.4 CasaSys n Q CASA 85 34.21 11.26 3088 16.21 6283 16.75 15.49 +.40 -8.7 CasellaW Q CWST 33.94 16.64 371 31.58 805 32.50 30.94 -.71 +37.2 Caseys Q CASY 1.16 .9 31 130.50 90.42 700 128.88 2681 129.36 124.63 +2.77 +15.1 CassInfo Q CASS 1.04 1.6 32 74.49 54.37 85 66.11 155 68.26 65.08 -1.12 +13.6 CastleBr A ROX 1.47 .90 637 .97 2840 1.04 .92 -20.5 CastlightH N CSLT 5.95 2.65 2011 2.85 5853 2.95 2.70 -.05 -24.0 Catabasis n Q CATB 3.78 .61 1127 .84 6018 .86 .75 +.08 -43.4 Catalent N CTLT 74 47.87 36.73 1445 42.65 4018 43.25 42.20 -.35 +3.8 CatalstB rs Q CBIO 37.00 3.80 222 10.17 1142 10.43 9.04 +.78 -25.4 CatalystPh Q CPRX 4.51 2.18 1913 3.15 4510 3.48 3.05 -.03 -19.4sCatasys n Q CATS 14.29 3.30 210 11.75 1298 14.29 11.00 +1.24 +213.3tCatchMTim N CTT .54 4.6 13.73 11.67 791 11.80 1475 12.01 11.67 -.18 -10.1 Caterpillar N CAT 3.44f 2.2 19 173.19 122.85 5867 156.38 29894 157.72 144.55 +11.48 -.8 CathayGen Q CATY .96 2.2 16 45.59 36.65 773 42.96 2225 43.53 41.96 +.27 +1.9 CatoCp N CATO 1.32 6.5 20 26.88 10.76 807 20.29 1662 21.09 19.88 -.62 +27.4 CavcoInd Q CVCO 37 261.80 136.20 124 247.85 378 257.40 244.30 -9.10 +62.4 CecoEnv Q CECE .30 3.7 9.42 4.00 118 8.10 445 8.36 7.99 -.10 +57.9 CedarF N FUN 3.56 6.8 14 70.82 50.10 373 52.45 873 54.29 51.40 -.73 -19.3 CedarRlty N CDR .20 4.5 11 6.29 3.54 1796 4.47 3226 4.67 4.31 +.03 -26.5 CedarR pfB N CDRpB 1.81 7.5 25.61 22.03 1 24.29 19 24.55 24.09 -.21 -3.9 CedrRT pfC N CDRpC 1.63 7.5 25.39 18.82 6 21.82 41 22.49 21.34 -.28 -12.9 Cel-Sci rs A CVM 4.44 .82 1552 3.83 7427 4.25 3.37 +.24 +102.6 Celanese N CE 2.16f 1.9 12 119.29 95.45 829 116.22 4699 117.97 112.19 +3.05 +8.5sCelcuity n Q CELC 31.00 11.10 146 29.79 264 31.00 26.61 +1.39 +57.2 Celestic g N CLS 9 12.76 9.79 514 10.90 2937 12.01 10.78 -1.10 +4.0 Celgene Q CELG 26 147.17 74.13 6618 87.72 23773 89.17 86.74 +.55 -15.9 Celgene rt Q CELGZ 2.65 .11 6 1.57 64 1.75 1.50 -.07 +61.9 Cellcom N CEL 7 10.62 5.43 2 6.83 64 6.83 6.50 +.77 -33.0 CelldexTh Q CLDX 3.26 .40 2227 .43 6659 .45 .41 +.01 -85.0 CellectBio n Q APOP 13.50 4.40 5 5.02 30 5.06 4.80 +.15 -28.3 CellectB wt Q APOPW 4.31 1.84 2.41 +14.0tCellectar rs Q CLRB 20.40 2.03 102 2.70 1842 2.91 2.03 +.51 -80.3 Cellectis n Q CLLS 38.85 22.62 246 28.98 1247 29.40 27.73 +1.41 -.6 CallularBio Q CBMG 23.00 9.15 117 21.75 248 21.80 19.50 +2.18 +93.3 Celsion rs Q CLSN 6.06 1.45 328 2.79 1169 2.88 2.67 -.06 +4.1 CelsiusH n Q CELH 6.27 3.05 204 4.16 382 4.55 3.98 -.41 -20.8 Celyad n Q CYAD 64.75 25.55 1 27.51 33 28.56 27.15 -.11 -36.2 Cementos N CPAC .50e 5.0 14.11 9.20 1 10.08 26 10.51 9.44 +.15 -18.7 Cemex N CX .29t 9.45 5.72 3853 7.06 19597 7.32 7.03 -.06 -5.9 Cemig pf N CIG .08e 4.4 2.93 1.56 3345 1.81 13886 1.84 1.58 +.21 -12.1 Cemig N CIG/C .08e 4.7 2.70 1.56 0 1.72 8 1.81 1.57 -.02 -7.1 Cemtrex rs Q CETX .02p 5 3.57 1.30 84 1.51 287 1.62 1.38 -.03 -40.8 Cemtrx pf Q CETXP .58t 7.05 3.50 3.80 1 3.83 3.55 -.24 -24.9 CenovusE N CVE .20 7 11.52 7.09 2679 9.35 19325 9.42 8.69 +.49 +2.4 Centene s N CNC 22 148.24 83.56 1981 142.71 6662 145.80 141.14 -2.53 +41.5 CntRsDvA Q CDEV 22.14 15.78 3176 20.83 11796 21.52 20.42 -.29 +5.2 CC MLPInf N CEN 1.25 13.0 11.48 8.12 182 9.61 702 9.90 9.60 -.18 -3.5 CenterPnt N CNP 1.11 4.0 20 30.34 24.81 5654 28.03 16939 28.92 27.68 -.89 -1.2 CntrStBk Q CSFL .40 1.3 32.27 24.94 3421 30.55 7496 31.10 29.30 +1.09 +18.7 CentElBr B N EBR/B 9.06 3.43 87 4.60 99 4.64 4.25 +.48 -32.3 CentElecBr N EBR 7.86 3.14 341 3.93 1579 4.02 3.59 +.36 -31.1 CEurMed Q CETV 5.20 3.40 529 3.80 770 3.85 3.58 +.20 -18.3 CnEurRusT N CEE .56e 2.4 28.32 22.26 4 23.66 27 24.02 23.17 +.46 -3.0sCentrlFd rs Q CFBK 30 16.95 12.32 14 14.75 57 16.95 14.59 +.05 -2.5 CFCda g A CEF .01 .1 13.75 12.57 13.50 +.7 CentGard lf Q CENT 21 45.02 34.81 153 39.24 446 39.96 38.85 -.36 +.8 CenGrdA lf Q CENTA 41.97 32.57 856 35.99 1829 36.96 35.59 -.82 -4.6 CenPacFn N CPF .84 3.0 17 33.15 27.19 515 27.67 1062 27.89 27.30 -.13 -7.2sCentSecur A CET 1.78e .7 29.94 25.46 33 29.81 104 30.12 29.33 +.32 +8.8 CntlVyCm Q CVCY .32f 1.5 17 22.75 18.05 33 21.63 116 21.75 20.88 -.06 +7.2 CentrusEn A LEU 5.14 2.18 19 2.80 148 2.80 2.38 +.50 -30.2 CentAl Q CENX 20 24.77 11.04 4543 13.25 14614 13.47 11.30 +1.93 -32.5 CntyBcMA Q CNBKA .48 .7 89.40 67.00 11 72.25 35 72.25 71.20 +.95 -7.7 CentCas Q CNTY 47 9.85 6.75 172 7.56 630 7.65 7.40 +.01 -17.2 CentCmtys N CCS 10 36.00 23.85 1208 27.40 2709 29.83 26.51 -1.75 -11.9 CntryLink N CTL 2.16 9.4 9 24.20 13.16 26202 22.94 63728 23.23 22.20 +.20 +37.5 CeragonN Q CRNT 4.15 1.64 237 2.95 2329 3.28 2.67 +.03 +49.0 Cerecor n Q CERC 5.74 .67 96 4.30 295 4.78 4.30 -.26 +34.4 Cerecor wtA Q CERCW .60 .02 .26 -14.7sCerdHCM n N CDAY 44.98 29.68 569 42.01 5070 44.98 41.00 +.56 +37.6 Cerner Q CERN 33 73.86 52.05 5274 63.82 11303 64.98 63.41 -1.12 -5.3 CerusCp Q CERS 8.05 2.43 1169 7.36 3237 7.43 7.09 +.11 +117.8 Cervecer N CCU .35e 1.2 30.35 24.37 275 28.23 1197 28.52 26.27 +1.81 -4.6 CescaTh h Q KOOL 6.44 .22 91 .39 993 .44 .38 -.03 -86.9sChaisma n Q CHMA 3.25 1.20 315 3.30 1278 3.30 2.60 +.65 +94.1sChampO hrs Q CSBR 15.09 3.05 864 13.23 3956 15.09 10.58 +2.65 +241.0 Changyou Q CYOU 5 27.93 12.68 86 13.96 537 14.29 13.18 -.40 -43.8 ChannAdv N ECOM 15.63 8.30 184 11.05 479 11.75 10.80 -.65 +22.8 Chantic rs Q BURG 5.15 1.81 28 2.38 104 2.54 2.30 -.13 -9.5tCharahSol n N CHRA 12.00 5.27 806 5.96 1536 6.50 5.27 -.25 -50.3 CharlsCol h Q CTHR 1.60 .80 2 .97 283 .98 .89 +.06 -28.3 ChRvLab N CRL 25 132.49 96.70 456 128.41 1772 132.22 126.85 -3.87 +17.3 ChartInds Q GTLS 49 80.31 34.66 563 74.13 1667 78.55 73.93 -3.56 +58.2 ChartCm n Q CHTR 396.64 250.10 3777 332.59 10293 334.98 316.30 +14.46 -1.0 ChaseCorp A CCF .80f .6 37 131.70 95.00 54 125.00 111 125.95 121.40 +.55 +3.7 ChathLTr N CLDT 1.32 6.3 29 23.91 17.90 435 20.83 1317 21.10 20.35 -.16 -8.5sChkPoint Q CHKP 23 120.81 93.76 1454 117.75 5928 120.81 116.67 -2.75 +13.6 CheckC nrs Q CHEK 24.00 3.08 47 3.81 1166 4.36 3.41 +.33 -63.5 ChckPnt n Q CKPT 9.50 2.22 2530 4.72 3098 4.83 4.18 +.28 +21.6 Cheesecake Q CAKE 1.32f 2.5 17 60.19 40.07 895 52.32 2877 54.35 52.31 -.61 +8.6 CheetahM N CMCM 18.18 7.38 774 9.79 3161 10.19 9.47 -.26 -19.0sChefsWhs Q CHEF 74 37.75 16.15 361 37.05 1548 37.75 34.05 +2.75 +80.7 Chegg N CHGG 32.82 13.75 1689 31.52 4562 31.94 30.52 -.19 +93.1 Chembio Q CEMI 11.55 5.75 23 9.50 190 9.85 9.00 -.25 +15.9 Chemed N CHE 1.12 .4 28 335.99 186.09 169 313.09 659 318.97 304.10 -5.13 +28.8 ChemFinl Q CHFC 1.36f 2.4 18 59.83 47.00 740 56.61 1803 57.07 54.47 +1.13 +5.9 ChemoCntx Q CCXI 48 15.08 5.42 538 12.91 1602 12.94 10.34 +1.96 +117.0 Chemours n N CC 1.00f 2.4 11 58.08 38.49 2610 41.04 9225 42.13 39.81 +.69 -18.0 ChemungF Q CHMG 1.04 2.4 25 56.83 39.01 35 43.97 86 43.97 40.62 +2.95 -8.6 CheniereEn A LNG .56p 69.50 43.21 4739 66.98 15132 69.23 64.70 +1.39 +24.4 ChenEnLP A CQP 2.24 5.7 40.01 26.68 582 39.35 1254 40.00 38.06 +.93 +32.8 Cherokee h Q CHKE .20 24.3 3.60 .38 132 .82 1019 .95 .77 -.13 -56.7 CherHMtg N CHMI 1.96 10.6 4 19.20 16.01 545 18.54 1112 18.66 18.27 -.01 +3.1 ChrHMt pfA N CHMIpA 2.05 8.0 26.03 24.47 6 25.65 28 25.75 25.59 +.05 -.6 ChesEng N CHK 7 5.60 2.53 31012 4.44 119954 4.51 3.98 +.44 +12.1 ChesEn pfD N CHKpD 4.50 8.4 58.43 45.99 7 53.85 22 56.04 53.60 -.86 +8.4 ChesGranW N CHKR .32e 18.8 1 2.30 1.20 31 1.68 269 1.70 1.65 -.03 -9.5sChespkLdg N CHSP 1.60 4.8 34 33.81 24.98 603 33.22 2094 33.81 32.99 -.01 +22.6sChespkUtil N CPK 1.48f 1.7 25 90.90 66.35 198 89.05 396 90.90 87.30 +.25 +13.4 Chevron N CVX 4.48 3.7 54 133.88 108.02 13491 121.13 35511 121.32 117.28 +3.75 -3.2 ChiRivet A CVR .84 2.6 33.52 28.70 4 32.32 6 32.35 31.18 +.52 +1.6 ChkSoup n Q CSSE .45p 11.41 6.19 11 9.77 71 10.94 9.73 -.97 +8.6 ChkSoup pf Q CSSEP 2.44 9.6 26.56 24.05 3 25.31 8 26.35 25.25 -.36 +1.6 Chicos N CHS .34 4.1 11 10.90 7.07 3856 8.35 10449 8.71 8.34 -.20 -5.3 ChildPlace Q PLCE 2.00 1.6 28 161.65 99.90 583 124.75 2476 128.50 121.20 -4.30 -14.2 Chimera rs N CIM 2.00 10.7 8 19.77 15.77 1691 18.71 6180 18.86 18.51 -.05 +1.2 Chimer pfA N CIMpA 2.00 7.8 26.74 24.51 20 25.72 98 25.82 25.55 +.09 -.4 Chimer pfB N CIMpB 2.00 7.8 26.47 24.88 30 25.67 238 25.78 25.60 -.09 -.5 Chimerix Q CMRX 5.94 3.57 458 3.97 981 4.00 3.65 +.24 -14.3 ChAdvCns Q CADC 10.20 1.60 4 3.95 41 4.35 3.82 -.30 -8.1tChinaAuto Q CAAS 6 5.51 3.58 7 3.65 48 3.77 3.58 -.05 -24.0 ChinaBio Q CBPO 21 107.44 71.85 379 81.53 915 83.21 81.45 -1.12 +3.5tChinCer rs Q CCCL 4.28 1.21 3 1.30 52 1.39 1.21 -.06 -45.6 ChiCmCr h Q GLG 4.00 .46 13 .70 113 .75 .62 -49.3 ChiCustR n Q CCRC 35.10 7.90 52 10.40 175 10.40 9.28 +.85 -39.0 ChinaDEd N DL .45e 9 10.71 6.61 68 7.89 216 8.55 7.60 -.62 -14.9 ChinaEAir N CEA 45.33 24.44 48 33.19 99 33.24 29.60 +3.74 -8.2tChiFnOnl Q JRJC 4.14 1.65 133 1.81 309 1.90 1.65 +.07 -32.5 ChinaFd N CHN .55e 2.8 24.76 18.60 31 19.68 190 19.77 18.88 +.64 -9.1tChinaGreen N CGA .10e 10.9 1 2.11 .87 53 .92 353 .97 .87 +.02 -25.8 ChinaHGS Q HGSH 2 4.48 1.18 10 1.30 76 1.30 1.22 +.05 +5.9 ChnaIntNt n Q CIFS 66.10 7.99 170 8.96 1594 14.75 8.09 -3.83 -78.6 ChinaJJ h Q CJJD 1.79 1.17 262 1.55 1301 1.61 1.45 +.08 +25.0tChinLend h Q CLDC .32e 37.9 7.75 .77 31 .85 335 .93 .77 -.12 -72.8 ChinaLife s N LFC .14e 1.2 17.85 10.49 664 11.43 2883 11.50 10.75 +.73 -26.8 ChinaMble N CHL 3.50e 7.2 53.23 43.25 1048 48.42 3455 49.04 48.11 -.28 -4.2 ChinaNRes Q CHNR 4.23 1.65 4 1.88 21 1.92 1.77 +.03 -29.6 ChiNBorun N BORN 2 1.57 1.03 6 1.12 126 1.12 1.06 +.07 -10.8tChOnlEd n N COE 14.90 6.98 20 9.16 58 9.16 6.98 +2.04 -26.7 ChinaPet N SNP 3.73e 3.8 105.61 69.60 167 97.13 652 100.36 96.15 +1.97 +32.4 ChinaPhH A CPHI 1.45 .15 74 .21 957 .23 .19 -.01 +19.3 ChinRap n N XRF 12.86 1.60 130 2.57 695 2.68 2.17 +.33 -55.1 ChiRecy rs Q CREG 9.39 .95 10 1.17 203 1.20 1.12 -.01 -58.2 ChinaSoAir N ZNH .64e 1.9 70.52 29.01 101 34.23 342 34.53 30.01 +3.93 -33.9 ChnaTcF rs Q CNTF 4.07 1.75 1 2.25 30 2.33 2.13 +.10 -13.0 ChinaTel N CHA 1.21e 2.5 53.78 41.28 36 48.41 214 49.16 47.91 -.13 +2.0 ChinaUni N CHU 15.53 11.25 265 12.13 1407 12.29 11.91 +.09 -10.3 ChXDPlas Q CXDC 2 5.00 3.13 5 3.60 74 4.05 3.54 -.47 -21.8tChinaYuch N CYD .73e 4.1 6 27.98 17.43 80 17.66 292 18.84 17.43 -.79 -26.4 ChiCache lf Q CCIH 4.75 .78 10 1.11 223 1.15 1.05 +.05 -34.3 ChinaNt rs Q CNET 11.90 .94 31 1.82 223 1.95 1.78 -.08 +67.0 ChipMOS Q IMOS 1.97e 13.0 20 21.90 12.69 34 15.13 167 15.28 13.91 +1.88 -14.3 Chipotle N CMG 530.68 247.52 995 467.37 3155 496.89 465.22 -24.19 +61.7 ChoiceHtls N CHH .86 1.0 41 85.35 61.25 552 83.20 1553 83.60 80.90 +1.65 +7.2 ChrisBnk N CBK 1.54 .75 81 .81 506 .82 .76 +.02 -36.2 ChromaDx n Q CDXC 7.24 3.19 432 3.79 1388 4.05 3.65 -.11 -35.5 ChubbLtd N CB 2.92e 2.1 17 157.50 123.96 2018 139.86 7925 141.22 137.48 +2.48 -4.3 ChungTel N CHT 1.29e 3.6 39.33 33.54 150 35.48 479 35.77 35.00 +.41 +.1sChurchDwt s N CHD .87f 1.4 60.00 43.21 1943 60.04 6516 60.39 58.80 +.49 +19.7 ChrchllD Q CHDN 1.52f .5 33 314.60 198.90 189 277.55 507 282.30 269.30 -1.40 +19.3 ChuysHldg Q CHUY 28 34.10 19.03 180 27.30 641 28.70 27.20 -.15 -2.7 CideraTh n Q CDTX 8.80 3.65 121 4.25 286 4.40 4.05 -37.5 CienaCorp N CIEN 7 32.33 19.40 2732 31.04 9575 31.50 30.26 -.02 +48.3 Cigna N CI .04 19 227.13 163.02 3653 202.23 19980 203.06 194.82 +7.12 -.4 Cimarex N XEC .72 .8 13 130.16 80.53 1578 92.34 7105 93.66 89.71 +.65 -24.3 Cimpress Q CMPR 171.76 94.93 225 145.14 649 146.67 140.48 +1.57 +21.1 CincB pfB N CBBpB 3.38 7.0 51.80 47.56 3 48.50 14 49.22 48.43 -.40 -4.9 CinciBell rs N CBB 65 22.20 9.90 717 14.95 1894 15.50 14.35 +.05 -28.3sCinnFin Q CINF 2.12 2.7 23 79.24 66.33 1432 79.03 3186 79.67 76.94 +1.26 +5.4 Cinedigm rs Q CIDM 1.81 .98 26 1.24 105 1.31 1.06 -.06 -17.3 Cinemark N CNK 1.28 3.3 17 44.00 32.60 1243 38.55 5174 38.87 37.94 +.17 +10.7 CinerRes N CINR 2.27 8.3 11 29.36 23.76 4 27.35 29 27.95 26.78 +.05 +8.9 Cintas Q CTAS 1.62f .8 36 217.34 133.70 843 211.70 2773 215.45 209.82 -2.78 +35.9 Circor N CIR .15 .3 28 56.37 35.16 197 47.50 636 48.19 46.09 +.87 -2.4 Cirrus Q CRUS 15 58.80 34.78 2614 39.82 6492 40.82 38.05 +.11 -23.2sCisco Q CSCO 1.32 2.7 24 48.06 32.26 59280 48.56 125672 48.64 47.07 +1.16 +26.8 Cision N CISN 43 18.28 11.13 2622 16.35 6126 16.61 15.81 +.37 +37.7 CitiTrends Q CTRN .32 1.1 23 34.90 18.45 188 29.29 552 30.92 29.16 -.19 +10.7 CitGBP Dl n N UGBP 32.62 19.06 3 21.38 18 22.61 21.38 +.11 -19.2 CitCHF Dl n N UCHF 32.08 22.48 1 25.77 3 25.77 24.77 +.78 -2.9 Citi GBP n N DGBP 30.45 18.65 2 26.74 6 26.75 26.37 -.28 +25.4 CitEUR Dl n N UEUR 31.62 19.65 2 22.57 11 22.77 21.95 +.79 -18.1 Citi EUR n N DEUR 30.00 18.78 7 25.85 30 26.65 25.58 -.96 +12.7 Citi AUD n N DAUD 30.28 18.62 1 27.56 2 27.82 27.49 -1.98 +37.8 CitAUD Dl n N UAUD 32.65 18.71 1 20.68 1 20.68 20.62 +1.85 -22.6 Citi CHF n N DCHF 26.77 19.08 23.64 1 +.3 Citigp pfN N CpN 1.97 7.3 27.80 26.03 92 26.98 541 27.12 26.83 -.15 -1.8 CgpVelLCrd N UWT 45.10 14.22 4458 39.86 12717 41.48 35.87 +3.38 +62.6tCgpVelICrd N DWT 26.32 5.78 19468 5.88 62112 6.55 5.63 -.56 -58.1 Citigroup N C 1.80f 2.4 13 80.70 64.38 28701 74.15 98498 75.24 70.40 +3.61 -.3 Citigrp pfC N CpC 1.45 5.7 25.86 24.70 25.28 141 25.37 25.13 -.10 -.7 Citigp pfJ N CpJ 1.78 6.3 29.74 27.59 283 28.16 612 28.67 27.93 +.15 -2.4 Citigp pfK N CpK 1.72 6.2 29.38 26.85 116 27.81 456 27.93 27.67 -.01 -2.5 Citigrp pfS N CpS 1.58 6.1 27.40 25.44 52 26.10 356 26.17 25.94 -.04 -3.1 Citigrp pfL N CpL 1.72 6.7 27.12 25.48 23 25.65 148 25.88 25.63 -.20 -3.4 CitiusPh n Q CTXR 5.49 1.12 123 1.77 460 1.77 1.35 +.37 -53.4 Citiz&Nthn Q CZNC 1.08 4.0 20 28.99 22.00 49 26.75 87 27.72 26.01 -.91 +11.5 CtzCmtyBc Q CZWI .20f 1.5 16 14.25 13.00 12 13.54 44 14.15 13.54 -.46 +.3 CitizFincl N CFG .52 1.3 11 48.23 35.04 5102 40.98 17136 41.17 39.65 +.84 -2.4sCitizFst Q CZFC .28e 1.0 16 26.83 21.51 9 27.10 13 27.10 26.06 +.85 +12.9 CitizHold Q CIZN .96 4.0 18 25.90 21.18 4 23.90 8 23.90 23.05 +.85 +3.5 CitizInc N CIA 8.80 6.67 218 8.26 482 8.60 8.20 +.04 +12.4 CitrixSy s Q CTXS 31 116.82 75.19 2249 110.36 8647 112.51 109.47 -1.96 +25.4 CtyHld Q CHCO 1.84 2.4 22 83.27 64.32 151 78.06 369 78.99 76.05 -.77 +15.7 CityOffce g N CIO .94 10 13.93 10.03 670 12.43 1576 12.54 12.00 -.07 -4.5 CityOff pfA N CIOpA 1.66 6.6 26.28 22.78 0 25.10 10 25.50 24.69 -.15 -.3 Civeo N CVEO 4.64 1.83 280 3.65 1636 3.74 3.38 +.21 +33.7 CivistaBcsh Q CIVB .28 1.1 19 25.88 20.41 130 25.08 409 25.44 22.73 +.61 +14.0 CivitasSolu N CIVI 25 19.90 11.15 101 14.65 213 14.85 14.05 +.15 -14.3sClarus Q CLAR .03p 11.30 6.35 188 10.78 606 11.30 9.85 -.38 +37.3 ClayGSCn N GCE 1.43e 9.1 17.55 14.85 15.71 0 15.71 15.71 -.24 -5.7 CleanEngy Q CLNE 4.05 1.31 3156 2.67 7237 2.73 2.51 -.01 +31.5 CleanHarb N CLH 72.50 44.75 523 69.30 2568 72.26 69.23 -.90 +27.9sClearChan N CCO 5.65 3.60 387 5.85 825 5.85 5.30 +.50 +27.2 ClrBrEnTR N CTR 1.35e 11.8 13.18 9.50 92 11.42 418 11.61 11.41 -.10 -1.7tClearOne Q CLRO .28 13.0 9.95 2.03 54 2.15 111 2.24 2.00 -76.0 ClrAllCGr n Q CACG 31.85 25.84 28 31.34 60 31.59 30.92 -.03 +12.5 ClrLgCap n N LRGE 34.17 26.97 5 33.84 8 34.12 33.66 -.19 +15.2sClrDvStr n Q YLDE 29.22 26.35 0 29.55 0 29.55 29.55 +.50 +6.8 ClrbrgMLP N CBA .80m 10.1 9.58 6.53 117 7.95 717 7.98 7.86 +.05 -4.0 ClearEnFd N CEM 1.76f 12.0 17.36 12.10 134 14.64 609 14.81 14.50 +.02 -4.1 ClrbEOpFd N EMO 1.47e 12.8 13.36 9.56 61 11.49 308 11.67 11.45 -.10 -2.6 Clearfield Q CLFD 30 15.30 10.35 74 13.30 149 13.75 12.90 -.40 +8.6 ClearsBio n Q CLSD 15.33 5.30 232 6.23 1140 6.75 6.19 -.35 -11.0tClearSign Q CLIR 4.70 1.40 91 1.70 948 1.85 1.40 -.10 -52.8 ClearwPpr N CLW 17 50.60 21.55 229 31.75 728 33.55 30.60 +.35 -30.1sClearwEn A N CWEN/A 1.12f 5.6 41 20.68 15.30 800 20.04 2152 20.68 19.55 +.27 +6.3 ClearwEn C N CWEN 1.28f 6.4 28 20.75 15.55 977 20.00 3158 20.55 19.45 -.10 +5.8 ClemPhr n Q CMTA 20.15 8.10 23 11.07 151 11.41 9.89 +1.15 -41.7 CleBio hrs Q CBLI 4.25 1.76 6 1.98 28 2.00 1.81 +.19 -50.6sClevCliffs N CLF 8 12.46 5.60 10552 12.16 57946 12.46 11.46 +.65 +68.7sClipRlty n N CLPR .38 12.64 7.62 106 13.10 187 13.20 11.86 +1.01 +31.1sClorox N CLX 3.84 2.5 25 152.91 113.57 1163 152.47 4453 153.38 150.32 +1.09 +2.5tCloudPeak N CLD 5.70 2.14 1075 2.41 3673 2.48 2.14 +.24 -45.8 Cloudera n N CLDR 22.43 12.57 3270 17.61 10452 18.54 17.33 -.96 +6.6 CloughGA A GLV 1.44 11.6 14.39 12.25 16 12.37 124 12.67 12.30 -.17 -7.3sCloughGEq A GLQ 1.38 9.2 15.84 12.71 72 15.06 400 15.84 14.58 -.12 +12.6 ClghGlbOp A GLO 1.20 10.9 11.67 10.40 60 11.03 608 11.15 11.03 +.01 +1.4 ClovisOnc Q CLVS 86.26 31.19 1606 32.38 4919 33.42 31.45 +.61 -52.4 CoDiagn n Q CODX 6.85 1.45 23 2.63 72 2.81 2.60 -.4sCoBizFncl Q COBZ .40 1.7 37 23.55 16.71 560 23.42 1546 23.55 23.03 +.25 +17.2 CoStar Q CSGP 86 448.35 255.41 269 419.65 1043 435.00 413.37 -15.35 +41.3 CoastFn n Q CCB 18.90 15.50 582 16.55 842 17.93 16.25 -.95 +.9sCoastwayB Q CWAY 76 28.20 19.75 10 28.23 22 28.25 28.15 +.08 +33.1 CCFemsa N KOF 1.75e 2.9 79.42 54.53 136 60.77 490 61.40 59.47 +.94 -12.7 CocaBtl Q COKE 1.00 .6 46 230.00 125.08 52 181.22 200 185.98 181.00 -2.87 -15.8 CocaCola N KO 1.56 3.3 88 48.62 41.45 19202 46.58 59106 46.69 45.87 +.59 +1.5sCocaCEur n N CCE 1.04 2.3 46.14 36.17 2025 45.86 7129 46.16 45.45 +.36 +15.1 CocrystP n Q COCP 6.45 1.61 15 2.78 369 3.45 2.55 -.24 -39.6 CodaOct n Q CODA 8.44 3.28 158 5.97 565 6.89 5.30 +.54 +25.1 Codexis Q CDXS 19.30 5.55 740 18.00 2175 18.82 17.64 -.50 +115.6 CdrsVlly Q CVLY .62b 1.9 17 33.46 24.60 66 32.12 101 32.12 29.60 +2.40 +16.7 Coeur N CDE 51 9.87 5.18 5418 5.61 15513 5.80 5.41 +.14 -25.2 CoffeeH Q JVA 39 5.75 3.65 24 4.68 169 5.04 4.50 -.27 +9.9 CogentC Q CCOI 2.08f 3.8 57.65 35.75 483 54.80 1562 56.45 54.20 -.15 +21.0 Cognex s Q CGNX .18 .3 44 72.99 39.90 1983 58.13 5828 58.22 55.11 +2.42 -5.0 CognizTch Q CTSH .80 1.0 24 85.10 69.69 5353 77.61 15774 77.85 75.74 +1.33 +9.3tCohBar n Q CWBR 10.79 4.06 199 4.35 517 4.92 4.06 -.29 -12.5 Cohen n A COHN .80 7.9 12.00 7.50 9 10.09 13 10.42 9.42 +.30 +25.8 CohSClosed N FOF 1.04 7.9 13.52 11.60 38 13.17 275 13.29 13.04 +.06 -1.1 CohStGlbI N INB 1.12 11.9 10.44 9.05 80 9.40 422 9.42 9.26 +.14 -4.9 Cohen&Str N CNS 1.32 3.2 19 47.83 37.53 224 41.90 550 42.60 41.63 -.20 -11.4 CohStInfra N UTF 1.60 7.0 24.61 20.88 150 22.94 1055 23.11 22.51 +.14 -4.4tC&SLtDP&I N LDP 1.87 7.8 27.25 23.86 83 23.99 453 24.59 23.86 -.36 -8.0 C&SIncEgy N MIE 1.32 12.7 11.40 8.86 80 10.39 483 10.54 10.32 -.03 +1.4 CohStQIR N RQI .96 7.8 12.93 10.55 183 12.38 1237 12.61 12.29 -.07 -2.1 CohStRE N RNP 1.48 7.5 21.98 17.91 76 19.75 452 20.25 19.72 -.25 -7.1 CohStSelPf N PSF 2.06 7.6 29.03 25.16 18 27.14 122 27.89 27.10 -.63 -3.9 CohenStTR N RFI .96 7.7 13.10 11.50 65 12.41 387 12.86 12.34 -.32 -2.8 Coherent Q COHR 27 329.00 145.66 556 186.60 1684 189.22 178.60 +3.40 -33.9 CoherusBio Q CHRS 20.66 8.05 1275 15.95 3640 17.68 15.70 -1.40 +81.3 Cohu Q COHU .24 1.1 21 27.83 18.60 505 21.75 1250 22.54 20.72 -.85 -.9 Colfax N CFX 26 43.29 28.80 928 36.47 3633 37.02 35.22 +.87 -8.0 ColgPalm N CL 1.68 2.4 24 77.91 61.28 4674 69.09 17184 69.29 67.89 +1.10 -8.4 CollPlant n Q CLGN 8.99 4.70 0 5.10 2 5.18 5.10 -43.0 CllctUnv Q CLCT .70 4.6 11 30.82 13.00 28 15.34 148 15.69 14.75 +.21 -46.4 Collegium n Q COLL 29.90 9.01 823 15.30 2502 15.86 14.00 -.02 -17.1 Colliers Q CIGI .10 .1 27 84.20 46.60 53 78.95 178 80.35 77.11 +.80 +30.8 ColonyBk Q CBAN .20 1.1 12 19.50 13.00 4 18.50 16 18.50 17.75 +1.25 +26.7 ColonCap N CLNS 13.03 5.28 4898 6.20 12998 6.28 6.13 -.03 -45.7 ColCap pfB N CLNSpB 2.06 8.1 25.95 22.26 4 25.40 30 25.43 25.29 +.07 -.1 ColCap pfE N CLNSpE 2.19 8.5 27.45 23.86 21 25.86 78 25.95 25.85 -.04 -2.7 ColCap pfG N CLNSpG 1.88 7.8 25.95 22.49 24.16 20 24.29 23.77 -.04 -3.9 ColCap pfJ N CLNSpJ 24.84 21.48 67 23.06 189 23.15 22.97 -.04 -6.1 ColCap pfI N CLNSpI 1.79 7.8 25.75 21.81 31 23.08 109 23.19 22.93 -8.3 ColCap pfH N CLNSpH 1.78 7.7 25.89 21.61 304 23.05 569 23.09 22.94 -7.8 ColBnkg Q COLB 1.04 2.6 21 48.06 37.95 1070 40.46 2186 41.29 40.26 -.44 -6.9 Col Sust n N ESGW 32.13 27.20 30.39 1 30.39 30.14 +.89 +.8 Col SusInt n N ESGN 32.31 27.17 29.14 9 29.14 28.25 +1.45 -4.6 Col SusUS n N ESGS 32.51 28.62 30.78 4 30.90 30.78 +.08 +4.0 ColumFn n Q CLBK 17.73 15.30 296 16.80 639 16.98 16.66 -.04 +8.9 Col Bey N BBRC .50e 2.8 20.47 16.95 1 17.76 9 17.80 17.45 +.16 -3.6 ColEmxChi N XCEM 30.22 24.42 1 25.75 16 26.01 24.94 +.55 -6.9 ColQualDv N HILO .32e 2.2 17.10 13.72 0 14.69 1 14.69 14.39 +.28 -7.6 Col EMCns N ECON .10e .4 29.87 21.32 118 22.78 785 22.92 21.91 +.64 -19.0 Col IndiaC N INCO .03e .1 51.06 41.41 16 43.01 49 44.41 42.95 -1.51 -13.3 Col IndiaInf N INXX .10e .8 16.79 11.99 9 12.54 31 12.86 12.50 -.29 -21.0tCol IndSC N SCIN .17e 1.1 25.98 16.18 20 15.95 38 17.07 14.12 -1.11 -31.9 ColumbPT N CXP .80 3.4 14 25.07 19.55 871 23.62 4236 24.06 23.27 +.26 +2.9 ColSelTec N STK .92a 4.3 24.58 20.09 68 21.56 399 21.56 21.11 +.25 -3.1 ColuSprtw Q COLM .88 1.0 31 95.58 57.50 288 91.20 1115 93.30 90.10 -.52 +26.9 Colmbus Q CMCO .20 .5 45.85 33.11 127 42.90 652 44.01 42.11 +.60 +7.3 comScore n Q SCOR 25.69 17.72 2296 20.52 4287 21.08 19.06 +.77 -16.2 Comcast s Q CMCSA .76 2.0 18 44.00 30.43 57063 37.90 136905 38.06 36.72 +.94 -5.0 Comerica N CMA 2.40f 2.5 16 102.66 69.20 1816 94.63 8258 95.39 92.00 +1.44 +9.0 ComfrtS N FIX .34f .6 34 59.05 34.15 505 54.45 1595 56.60 54.05 -2.05 +24.7 CommScpe Q COMM 31 41.60 26.29 2991 30.52 12532 30.70 29.46 +.24 -19.3 ComndSec A MOC 3.55 1.20 398 2.78 1727 2.82 1.82 +.94 -9.4 CmcBMO Q CBSH .94f 1.4 20 72.55 52.07 1427 68.96 3474 69.75 67.94 -.32 +23.5 CmcBc pfB Q CBSHP 1.50 5.8 26.98 25.00 0 25.65 30 25.84 25.65 -.05 -2.7 CmclMtls N CMC .48 2.3 42 26.72 17.58 2875 20.46 8597 21.90 20.41 -.69 -4.0 CmclVehcl Q CVGI 39 13.90 6.38 565 9.26 1340 9.29 7.91 +1.13 -13.4 CommSys Q JCS .16 5.0 4.79 3.00 17 3.21 69 3.39 3.05 +.11 -9.8 CmtyBkSy N CBU 1.52f 2.4 17 67.07 50.69 457 63.21 1260 64.37 62.74 -1.18 +17.6 CmtyBkTr Q ESXB 23 10.05 7.90 73 9.05 127 9.10 8.95 +.10 +11.0tCmtyFinCp Q TCFC .40 1.2 16 40.44 33.02 46 32.83 94 33.50 32.83 -.57 -14.3 CommuFt n Q CFBI 13.91 10.53 20 11.60 61 11.69 11.50 -.04 CmtyHlt N CYH 7.89 2.66 4222 3.41 12418 3.63 3.21 +.11 -20.0 CmtyHlt rt Q CYHHZ .04 .01 1194 .04 6386 .04 .03 +.00 +428.6 CmtyHcT n N CHCT 1.61f 5.4 81 32.81 22.41 176 29.96 418 30.73 29.39 -.63 +6.6 CmtyTrBc Q CTBI 1.44f 3.1 15 53.00 41.80 221 47.20 444 47.60 45.80 -.05 +.2 CmtyWest Q CWBC .20 1.7 18 12.97 10.25 1 11.90 6 12.33 11.90 -.10 +11.7 CommVlt Q CVLT 72.65 48.35 1263 68.50 2552 69.80 67.00 -1.10 +30.5 CBD-Pao N CBD .08e .4 25.90 17.91 843 21.18 3334 21.41 18.53 +2.74 -10.1 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, September 22, 2018

PAGE 38

CompDivHd N CODI 1.44 7.9 18.35 14.60 104 18.15 590 18.35 18.05 -.15 +7.1 ComDivH pf N CODIpA 1.81 8.0 25.75 20.01 6 22.75 47 22.79 22.45 +.07 -7.8 CompssMn N CMP 2.88 4.1 24 76.65 56.50 798 69.90 2295 70.40 63.86 +6.25 -3.3 Compugn Q CGEN 5.00 2.25 99 3.95 643 4.00 3.75 +.05 +58.0 CmptrPr Q CPSI .40 1.5 51 34.65 25.15 213 27.45 839 27.50 26.10 +.85 -8.7 CmpTask Q CTG .24 4.4 9.62 4.90 41 5.40 199 5.69 5.16 +.07 +5.9 Compx A CIX .20 1.4 13 16.50 11.95 12 13.85 16 13.85 13.05 +.35 +4.1 CmstkH rs Q CHCI 6.58 1.20 24 2.63 226 3.00 2.56 -.27 +54.7tComstkM rs A LODE .94 .13 1094 .16 6648 .19 .13 +.00 -60.3 ComstkRs rs N CRK 12.32 4.01 357 8.95 1800 9.03 7.79 +.76 +5.8 Comtech Q CMTL .40 1.2 27 36.80 17.11 478 33.32 964 33.48 32.00 +.10 +50.6 ConAgra N CAG .85 2.3 18 39.43 32.90 4096 37.45 19632 38.29 36.79 -.80 -.6 ConatusPh Q CNAT 27 7.95 3.22 1521 5.71 5790 5.71 4.15 +1.35 +23.6tConcertPh Q CNCE 30.71 12.33 274 13.52 772 13.96 12.33 +.70 -47.7 ConchoRes N CXO 22 163.11 121.45 4383 142.88 10528 146.43 141.14 +1.77 -4.9 ConcdMed N CCM 4.20 2.46 1 3.06 2 3.50 3.06 +.05 -8.1 CondHos rs A CDOR .78e 7.5 21 10.99 9.26 14 10.45 57 10.61 9.99 +.33 +5.0 Conduent n N CNDT 23.39 14.95 3091 22.34 10104 23.28 22.17 -.93 +38.2 Conformis n Q CFMS 4.17 .88 341 1.18 1760 1.30 1.12 +.07 -50.4 ConiferH n Q CNFR 7.20 5.00 7 6.00 56 6.05 5.50 -.05 +3.4 Conmed Q CNMD .80 1.0 27 83.49 49.09 393 77.91 1048 83.13 77.68 -2.81 +52.9 Conns Q CONN 35 42.65 21.65 581 37.25 1928 37.45 34.25 +2.30 +4.8 ConnectOne Q CNOB .30 1.2 22 31.40 21.80 451 24.45 1104 24.70 23.90 +.35 -5.0 ConnWtrSv Q CTWS 1.25 1.8 43 69.80 48.86 199 68.75 435 68.96 68.45 -.06 +19.8sConocoPhil N COP 1.14f 1.5 61 76.15 46.17 14872 76.28 36252 76.66 73.62 +2.78 +39.0 ConsolCom Q CNSL 1.55 11.6 20.72 10.31 1573 13.36 3999 13.56 12.85 +.48 +9.6 ConEd N ED 2.86 3.7 16 89.70 71.12 4710 77.89 11193 80.59 76.97 -2.40 -8.3 CnsTom A CTO .28f .4 7 67.97 55.65 31 62.88 64 62.88 61.08 +1.28 -1.0 ConsolWtr Q CWCO .34 2.3 43 15.35 11.20 85 14.60 223 15.00 13.75 +.40 +16.7 ConstAlph n Q CNAC 10.15 9.55 1 10.09 6 10.09 10.09 -.01 +3.5 ConstAlp un Q CNACU 11.50 8.22 0 10.30 0 10.30 10.30 -.45 +1.2 ConstAl rt Q CNACR .95 .25 .45 35 .45 .41 +.04 +45.2 ConstellA N STZ 2.96f 1.4 17 236.62 197.32 2047 216.94 9591 219.60 210.22 +4.89 -5.1 ConstellB N STZ/B 2.68f 1.2 21 234.00 198.11 0 217.48 2 219.37 212.65 +3.10 -4.4tConstPh n Q CNST 12.21 6.40 385 8.22 943 9.34 6.40 +.98 -28.5 Constellm N CSTM 14.10 9.08 364 12.45 4664 12.70 11.30 +1.00 +11.7 ConstPrt n Q ROAD 14.06 10.31 59 12.63 409 12.70 11.93 +.42 +4.4 ConsuPtf Q CPSS 6 4.86 3.18 67 4.01 158 4.06 3.82 +.15 -3.4 CnE pfB N CMSpB 4.50 4.4 105.95 96.93 0 103.00 0 103.00 102.35 -.9 ContainStr N TCS 23 12.42 3.53 405 11.19 1261 11.40 10.47 +.50 +136.1 Contango A MCF 7.25 2.22 326 6.07 1509 6.48 5.81 -.28 +28.9 ContlBldg N CBPX 22 39.60 24.30 416 37.85 1495 38.80 37.56 -.85 +34.5 ContMatls A CUO 20.15 15.50 1 17.30 15 17.30 16.00 +1.12 -8.9 ContlRescs N CLR 53 69.91 35.75 1429 62.23 7496 63.58 59.88 +1.86 +17.5 ContraFect Q CFRX 2.93 .85 359 1.62 991 1.70 1.51 +.03 +60.4 ContraV rs Q CTRV 6.60 .61 65 .64 1097 .74 .62 -.08 -77.9 Control4 Q CTRL 49 37.62 20.50 1453 34.48 3312 37.45 34.07 -2.66 +15.9 ConvrgOn n Q CVON .08 .8 10.83 8.01 261 9.49 889 9.56 9.14 +.19 -4.9 Cnvrgys N CVG .44 1.8 21 26.72 21.13 1990 24.72 7447 25.08 24.68 -.15 +5.2sCoolHl rs Q AWSM 13.45 2.70 10232 19.00 24806 22.61 5.50 +13.82 +164.4sCooperCo N COO .06 269.31 216.47 398 268.93 1854 270.64 258.38 +6.01 +23.4 CooperTire N CTB .42 1.4 37 40.78 22.58 761 30.05 2450 30.85 29.65 -.15 -15.0 CooperStd N CPS 13 146.78 105.00 209 122.56 731 126.96 121.63 -2.33 CopaHold N CPA 3.48 4.4 9 141.34 74.77 491 78.86 2489 81.40 77.18 +.91 -41.2 Copart s Q CPRT 31 67.08 32.27 7403 52.58 32812 65.20 50.07 -12.25 +21.7 Copel N ELP .26e 4.8 9.61 4.70 476 5.46 2343 5.55 4.85 +.59 -28.4 CorbusPhm Q CRBP 9.96 4.50 9255 6.95 29793 8.35 4.80 +2.00 -2.1 Corcept Q CORT 14 25.96 11.55 2650 14.35 6965 15.00 14.15 -.04 -20.5 CoreLabs N CLB 2.20 2.0 61 130.34 87.66 463 111.03 1912 112.47 107.41 +2.12 +1.4tCoreMold A CMT .05 23.85 7.67 56 7.50 395 8.54 7.45 -.31 -65.4 CoreMrk s Q CORE .40 1.2 37 38.16 17.10 831 34.10 2667 34.48 32.74 +.44 +8.0tCorePtLd n N CPLG 28.30 19.99 513 20.22 2303 20.82 19.99 -.31 -27.5 Corecivic N CXW 1.72 6.9 15 27.50 18.61 1365 25.09 3662 25.82 25.03 -.14 +11.5 CoreLogic N CLGX 22 55.79 42.00 654 50.41 1794 51.03 49.56 -.68 +9.1 CorEn pfA N CORRpA 1.84 7.3 26.93 24.50 0 25.15 27 25.25 25.10 -2.3 CorEnInf rs N CORR 3.00 7.9 16 39.46 32.15 114 38.05 279 38.05 37.32 +.34 -.4 CoreSite N COR 4.12 3.6 43 119.59 89.76 329 115.87 1041 117.55 114.26 -1.05 +1.7 Corindus n A CVRS 1.65 .66 1271 1.39 6779 1.48 1.23 +.12 +37.6 Corium Q CORI 13.93 7.17 299 9.40 1467 9.62 8.74 -.05 -2.2 CorMedix A CRMD .80 .17 1309 .67 5186 .67 .53 +.10 +32.7 CorOnDem Q CSOD 58.56 33.57 636 56.43 2800 57.38 55.13 -.81 +59.7 CrnstTotR A CRF 3.35 24.2 16.22 13.42 216 13.85 1581 14.01 13.73 -.15 -9.4 CrnrstnStr A CLM 3.40 24.3 16.24 13.10 364 14.00 2764 14.11 13.81 -.07 -9.5sCorning N GLW .72 2.0 36.36 26.11 11035 35.92 31283 36.56 35.00 +.65 +12.3 CpBT JCP N JBN 1.75 20.0 15.35 8.61 3 8.76 42 8.93 8.64 +.13 -30.3 CorpCapT n N CCT 1.61 10.1 19.00 14.43 384 15.90 1688 16.15 15.56 -.09 -.5 CorpOffP N OFC 1.10 3.6 16 33.81 24.55 727 30.17 3234 30.59 29.64 -.26 +3.3 Cort1Aon27 N KTN 2.05 6.7 35.11 30.06 30.50 6 30.50 30.15 +.10 -6.8 CortsJCP97 N KTP 1.91 19.6 16.26 9.16 5 9.74 89 9.83 9.38 +.23 -31.7 CortsJCP N JBR 1.75 19.7 14.95 8.61 3 8.87 15 8.99 8.76 +.17 -29.0 CortsPE N KTH 2.00 6.3 35.00 30.26 31.80 5 33.40 31.80 -.08 -1.7 Corvel Q CRVL 32 61.20 46.45 165 58.80 300 60.85 58.65 -1.70 +11.2 CorvusPh n Q CRVS 17.64 7.42 182 8.86 650 10.64 8.73 -1.16 -14.5 Cosan Ltd N CZZ .26e 3.6 11.89 6.21 1003 7.13 6221 7.19 6.35 +.73 -26.5 Costamre N CMRE .40 5.9 8.39 5.45 394 6.80 1977 6.92 6.50 +.22 +17.9 Costam pfB N CMREpB 1.91 7.8 27.43 22.95 4 24.59 13 24.60 24.36 +.01 -1.7 Costmr pfC N CMREpC 2.13 8.4 26.24 23.61 2 25.42 22 25.65 25.21 -.19 -.1 Costam pfD N CMREpD 2.19 8.5 26.89 24.96 1 25.89 14 26.49 25.89 -.45 +.2 Costco Q COST 2.28 1.0 34 245.16 154.11 3506 234.76 12206 235.84 231.51 -.62 +26.1 Cott Cp N COT .24 1.6 17.78 14.06 1373 15.18 3827 15.37 15.05 -.17 -8.9 Coty N COTY .50 3.8 21.68 10.73 10778 13.07 43791 13.13 11.86 +1.16 -34.3 CountrP rs Q CPAH 7.30 1.92 22 2.12 58 2.16 2.03 +.07 -34.0 CountyBcp Q ICBK .28 1.1 13 33.94 24.29 20 25.52 40 25.57 24.38 +1.00 -14.2 CoupaSft n Q COUP 84.53 30.15 1954 76.78 5128 78.91 73.31 -2.32 +145.9 CousPrp N CUZ .26 2.9 14 9.88 8.23 5770 9.12 17887 9.19 8.85 +.06 -1.4 CovantaH N CVA 1.00 5.9 18.05 14.15 1655 17.00 4883 17.35 16.60 +.05 +.6 Covenant Q CVTI 33 35.19 24.77 195 30.09 716 31.59 29.79 -1.09 +4.7 CowenInc s Q COWN 43 18.25 11.63 361 15.90 1570 16.15 15.00 +.55 +16.5 Cowen27 n Q COWNZ 1.84 7.3 26.24 24.76 12 25.29 62 25.73 25.29 -.43 -1.6 Cowen33 n Q COWNL 1.94 7.7 25.49 24.87 5 25.15 107 25.22 25.12 -.07 +.9tCrackerB Q CBRL 5.00 3.4 15 179.12 141.63 722 146.45 4341 151.97 141.63 -3.60 -7.8tCraftBrew Q BREW 30 21.00 16.65 123 17.55 442 17.85 16.65 -.20 -8.6 Crane N CR 1.40 1.4 32 102.65 76.21 522 98.71 1822 99.34 94.96 +2.56 +10.6 CrwfdA N CRD/A .28 3.1 65 9.95 6.78 22 9.03 110 9.19 8.76 +.06 +6.2 CrwfdB N CRD/B .20 2.1 67 12.40 7.54 38 9.31 89 9.46 9.10 +.05 -3.2 Cray Inc Q CRAY 60 28.60 17.90 295 22.10 1760 23.45 21.40 +.85 -8.7 Credicp N BAP 8.57e 3.8 239.54 189.69 386 227.00 1025 228.50 213.25 +13.66 +9.4 CreditAcc Q CACC 21 467.26 263.19 154 450.00 499 451.80 434.90 +4.95 +39.1 CSVixST rs Q VIIX 23.85 10.84 94 11.26 497 11.93 11.11 -.28 -4.4 CS FILgCG N FLGE 297.91 190.77 3 294.55 14 297.60 288.69 -.74 +29.1 CSSilvCC Q SLVO .50e 7.6 8.42 6.40 16 6.54 80 6.57 6.47 +.11 -17.2 CSGoldCvC Q GLDI .47e 5.8 9.40 7.90 18 8.12 67 8.32 8.09 +.04 -10.1 CSVS3xInSlv Q DSLV 39.55 20.93 137 36.67 587 38.17 35.92 -1.80 +55.4 CSVS3xInG Q DGLD 60.61 37.83 66 56.99 227 57.89 55.68 -.66 +30.7 CS VS3xGld Q UGLD 12.69 7.57 573 8.03 2386 8.21 7.89 +.09 -27.9 CSVIVxMT Q ZIV 94.42 60.60 78 80.21 279 80.89 79.24 -.62 -9.5 CrSuisInco A CIK .26 8.4 3.46 3.11 124 3.13 708 3.17 3.13 -.02 -5.4 CrS Crd n Q USOI 2.46e 8.3 33.00 23.45 1 29.52 12 29.53 28.68 +.71 +10.8 CS MthlMtg N REML 33.31 22.00 27 27.22 214 28.17 26.74 -.28 -11.0 CS MthlyP A AMJL .99e CS MAsHi N MLTI 1.30e 29.12 27.00 27.92 0 27.92 27.92 +.05 -.3 CS VSSilv Q USLV 13.16 5.65 3059 6.10 12454 6.23 5.85 +.29 -47.5 CredSuiss N CS 1.22e 7.7 19.98 14.63 2396 15.94 11312 15.99 15.02 +1.00 -10.7 CrSuiHiY A DHY .29 11.0 2.89 2.56 147 2.62 1224 2.63 2.60 +.02 -7.7 Cree Inc Q CREE 51.78 24.45 3609 40.29 11599 42.14 39.81 -1.90 +8.5 CrescPtE g N CPG .12 1.9 35 9.25 5.06 1519 6.24 7374 6.26 5.81 +.38 -18.1 CrestEq rs N CEQP 2.40 6.4 40.55 22.15 335 37.50 1316 38.65 36.70 -.65 +45.3 Cresud Q CRESY .45e 3.0 23.69 12.47 117 15.21 638 15.62 13.67 +1.45 -31.1 Crinetic n Q CRNX 42.00 19.23 978 31.18 1344 35.99 29.33 -2.52 +27.2 Criteo SA Q CRTO 19 47.57 21.00 534 23.83 2887 25.31 22.49 +1.09 -8.5sCrocs Q CROX 22.07 8.64 1580 21.52 5426 22.07 21.07 +.10 +70.3sCronosGp n Q CRON 15.30 5.12 24711 12.51 259271 15.30 10.06 +2.13 +64.2 CrossAmer N CAPL 2.10m 11.6 48 28.10 15.50 25 18.11 150 18.68 17.87 -.41 -23.7 CrssCtryHl Q CCRN 15 14.65 7.41 468 8.72 1493 9.60 8.69 -.58 -31.7tCrosTim N CRT 1.29e 9.1 14 15.97 12.99 100 14.10 149 14.93 11.46 -.60 -4.0 CrwnCstle N CCI 4.20 3.8 114.97 98.85 2906 111.71 10490 113.09 111.29 +.16 +.6 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 7 1089.22 29 1096.74 1083.54 -.78 -3.8 CrownCfts Q CRWS .32 5.4 19 7.54 5.20 21 5.95 106 6.03 5.55 -.05 -7.8 CrownHold N CCK 20 62.27 40.09 2230 48.71 9373 48.82 45.82 +2.70 -13.4 Cryolife N CRY .12 .3 35.05 16.80 474 34.60 1009 34.65 33.50 -.20 +80.7 CryoPrt wt Q CYRXW 6.77 2.94 5.17 -5.2 CryoPort rs Q CYRX 16.88 6.02 256 12.39 1327 12.71 11.78 -.18 +44.2 Ctrip.com s Q CTRP 18 56.46 35.95 4418 39.41 24327 40.11 37.06 +1.37 -10.6 CubeSmart N CUBE 1.20 4.1 27 33.18 24.96 2144 29.32 7401 30.05 28.91 -.49 +1.4 Cubic N CUB .27 .4 77.35 44.45 628 72.05 1524 75.30 70.25 -3.40 +22.2 CueBioph n Q CUE 17.99 7.57 251 9.19 536 9.70 8.59 +.14 -21.0 CullenFr N CFR 2.68 2.4 20 121.66 88.70 1544 109.43 3163 111.24 107.24 +1.72 +15.6 CullnF pfA N CFRpA 1.34 5.4 25.62 24.11 11 24.88 49 24.97 24.81 -.06 -1.0 Culp Inc N CULP .36 1.5 15 34.05 22.80 67 24.80 170 25.45 24.05 +.35 -26.0 CumbldPh Q CPIX 7.96 5.50 17 5.70 29 5.80 5.52 +.16 -22.6 Cummins N CMI 4.56f 3.0 42 194.18 129.90 2161 151.02 7612 151.87 143.09 +7.82 -14.5 Curis rs Q CRIS 9.30 1.36 125 1.62 712 1.73 1.57 -53.7 CurtisWrt N CW .60 .4 29 143.38 100.25 351 137.33 988 141.29 137.12 -1.51 +12.7 CushTRet rs N SRV 1.08 9.0 13.05 10.00 17 11.94 102 12.07 11.86 +.04 CushngRen N SZC 1.64 8.6 21.30 15.35 8 19.09 72 19.20 18.90 +.03 -6.0 CushRoy rs N SRF .48 5.2 10.10 8.28 11 9.29 44 9.34 9.24 -.06 -.7 CustomBcp N CUBI 9 33.85 23.80 509 24.42 1049 24.91 23.89 +.25 -6.0tCustBc p C N CUBIpC .57p 27.15 25.90 25.91 3 26.05 25.90 -.19 -2.4 CustBc pfD N CUBIpD 27.45 24.60 26.13 3 26.13 25.91 +.18 -2.0 CustBc pfE N CUBIpE 27.15 23.75 26.10 14 26.57 26.00 -.05 -1.7 CustoBc pf F N CUBIpF 26.87 25.02 1 25.71 26 25.79 25.46 +.12 -1.9tCutera Q CUTR 31 56.05 30.05 387 30.05 877 31.65 29.85 -1.55 -33.7 Cyanotch h Q CYAN 5.78 3.21 3 3.54 11 3.90 3.30 -.26 -9.4 CybrOpt Q CYBE 22.30 11.35 29 20.35 206 21.85 19.70 -.85 +35.7 CyberArk Q CYBR 83 78.36 40.62 851 72.52 3631 75.58 71.54 -2.72 +75.2tCyclacel pf Q CYCCP .60 12.0 8.75 5.40 1 5.00 4 5.60 4.94 -.40 -32.4 Cyclacel rs Q CYCC .15p 2.27 1.28 33 1.36 148 1.48 1.36 -.06 -21.8 CymaBay Q CBAY 15.59 6.81 1298 11.39 3218 12.97 11.37 -.92 +23.8 CynergT n A CTEK 5.45 2.70 34 3.81 76 3.81 3.44 +.19 -5.9 CypressEn N CELP .84 11.3 13 8.50 5.50 17 7.47 45 7.75 7.40 -.06 +24.4 CypSemi Q CY .44 2.8 27 18.87 14.05 6293 15.97 25316 16.19 15.17 +.39 +4.8 Cyren Ltd Q CYRN 3.15 1.63 25 3.10 367 3.10 2.75 +.35 +24.0sCyrusOne Q CONE 1.84 2.7 69.01 43.49 6124 68.24 8826 69.01 66.88 -.39 +14.6tCytRx rs Q CYTR 2.95 1.00 108 1.08 800 1.09 1.00 +.04 -36.1 Cytokinetic Q CYTK 15.95 6.21 1266 8.50 2394 8.60 7.85 +.13 +4.3 CytomX n Q CTMX 35.00 17.02 1224 18.07 2607 19.19 17.84 -.75 -14.4 CytoriTh rs Q CYTX 8.70 .32 465 .41 4773 .54 .39 -.06 -86.4 Cytosorbnt Q CTSO 14.95 5.35 393 13.45 1124 13.55 12.74 +.60 +106.9D -:DBV Tech Q DBVT 50.57 16.65 151 24.58 477 25.77 23.70 +.77 -.1 DCP Mid N DCP 3.12 7.7 90 46.67 32.02 455 40.35 2707 40.64 38.21 +.16 +11.1tDCP Md pfB N DCPpB 1.97 7.8 26.34 25.06 97 25.17 217 25.59 25.05 -.29 -4.4 DDR Corp rs N DDR .80 5.7 9 33.46 12.50 3030 13.94 8841 13.99 13.38 +.54 DDR pfJ N DDRpJ 1.63 6.6 25.55 21.38 28 24.65 102 24.72 24.52 -.10 -1.9 DDR pfK N DDRpK 1.56 6.5 25.98 21.04 3 24.04 75 24.24 23.86 -.29 -6.3 DDR Cp pfA N DDRpA 26.89 22.40 6 25.38 81 25.43 24.59 +.26 -3.6 DFB Hlt n Q DFBH 9.80 9.60 9.72 79 9.72 9.70 -.01 +.2sDFB Hlt un Q DFBHU 10.30 10.00 10.10 4 10.30 10.10 -.15 +1.0tDGSE A DGSE 1.40 .60 20 .57 63 .69 .57 -.07 -38.8 DHI Grp N DHX 6 3.25 1.25 238 2.00 1432 2.05 1.85 +.05 +5.3 DHT Hldgs N DHT .20e 4.3 4.99 3.27 548 4.60 2832 4.65 4.40 +.08 +28.1 DHX Mda n Q DHXM .08 29 5.95 2.49 2.60 -26.8 DLH Hldgs Q DLHC 56 6.83 5.00 112 5.62 230 6.25 5.48 +.10 -8.8 DMC Globl Q BOOM .08 .2 51.05 14.35 197 38.65 465 39.65 38.05 -.30 +54.3 DNB Fncl Q DNBF .28 .8 16 37.15 30.40 18 36.25 36 36.90 35.10 +.70 +7.6 DNP Selct N DNP .78 7.1 11.57 9.71 239 11.03 1513 11.15 10.99 -.11 +2.1 DR Horton N DHI .50 1.2 16 53.32 36.56 5058 42.41 16170 43.64 41.66 -.59 -17.0tDrdgold N DRD .03e 1.3 4.00 1.76 1237 2.25 2939 2.30 1.76 +.13 -31.0 DSP Gp Q DSPG 13.95 11.30 528 11.80 986 12.00 11.55 -.10 -5.6 DSW Inc N DSW 1.00 3.1 30 34.02 17.75 2589 32.00 9788 32.39 30.65 +1.04 +49.5 DTE N DTE 3.53 3.2 19 116.74 94.25 3084 109.07 7813 112.74 108.08 -3.23 -.4 DTEEn 62 N DTQ 1.31 5.3 25.49 23.59 3 24.60 16 24.72 24.48 -.02 -2.0 DTE En76 n N DTJ 1.34 5.6 25.98 23.99 14 24.14 135 24.44 24.00 -.18 -5.2 DTE En27 n N DTW 1.31 5.5 25.75 23.34 19 24.00 122 24.63 23.91 -.63 -6.6 DTE F76 n N DTY 1.50 5.8 27.90 25.37 14 25.72 131 25.89 25.66 -.08 -3.9 DTE En un N DTV 57.14 48.68 658 52.22 1047 54.94 51.86 -.58 -3.2tDTF TxF N DTF .84 6.6 14.66 12.62 41 12.71 354 12.84 12.62 -.14 -9.6sDXC Tch n N DXC .76f .8 95.04 72.48 4301 96.38 11489 96.75 92.52 +3.92 +17.4 DXP Ent Q DXPE 30 49.50 24.89 152 41.12 527 44.98 40.89 -2.41 +39.1 DailyJourn Q DJCO 250.95 213.85 6 240.64 11 243.31 234.00 +8.64 +4.5 Daktronics Q DAKT .28 3.5 35 10.86 7.38 562 8.02 1069 8.05 7.66 +.27 -12.2 DanaInc N DAN .24 1.2 16 35.27 18.08 2787 20.42 8460 21.17 18.62 +.86 -36.2sDanaher N DHR .64 .6 27 108.23 83.81 4411 108.08 15320 108.59 105.66 +1.21 +16.4 Danaos N DAC 2 2.50 1.05 184 1.55 310 1.60 1.45 +.05 +6.9 DaqoNEn N DQ 3 72.50 27.08 269 30.21 1659 31.34 28.50 -.59 -49.2sDarden N DRI 3.00 2.7 23 124.00 77.55 3056 112.89 11040 124.00 112.60 -6.16 +17.6 DareBio rs Q DARE 3.59 .74 77 1.00 624 1.03 .85 +.07 -53.8 DarioHlth Q DRIO 3.64 .89 19 .95 199 1.06 .95 -.05 -40.7 DarioHl wt Q DRIOW .65 .12 .30 +33.2 DarlingIng N DAR 35 20.96 15.80 1763 19.01 6179 19.08 18.37 +.23 +4.9sDasanZ rs Q DZSI 11.75 6.04 76 11.91 174 11.95 10.66 +1.22 +28.6 Daseke n Q DSKE 14.52 8.04 616 8.50 1295 8.98 8.35 -.39 -40.5 Data IO Q DAIO 15 16.49 4.88 52 5.22 162 5.46 5.18 -.11 -56.6 Datawatch Q DWCH 14.20 7.70 167 11.45 351 12.35 11.25 -.75 +20.5sDaveBuster Q PLAY .60p .9 21 64.69 37.85 1188 63.21 6895 64.74 61.05 +1.16 +14.6sDavidsT g n Q DTEA 5.30 2.25 14394 2.50 16883 5.35 2.40 -.45 -35.9 DavSelFn n Q DFNL 25.62 22.02 5 25.45 39 25.52 24.81 +.52 +6.3sDavSelEq n Q DUSA 25.84 21.41 3 25.67 20 25.97 25.25 +.27 +9.7 DavSelW n Q DWLD 28.88 24.00 16 25.86 97 26.02 25.19 +.41 -1.4 DaVita Inc N DVA 17 80.71 52.51 4237 69.92 9055 71.45 69.80 -.86 -3.2 DawsonGeo Q DWSN .05p 8.40 3.88 154 6.20 447 6.26 5.63 +.41 +31.0 Daxor A DXR .15 2.7 21.66 3.40 21 5.65 66 6.20 4.77 +.65 +23.6 DeanFoods N DF .36 4.7 54 12.09 7.32 1597 7.60 6057 7.73 7.47 +.10 -34.3 Deciphera n Q DCPH 45.61 15.15 1025 38.97 1657 40.78 34.06 +3.47 +71.9 DeckrsOut N DECK 124.68 62.54 781 111.13 2595 114.78 110.89 -2.54 +38.5 Deere N DE 2.76 1.8 26 175.26 118.88 2511 152.81 11375 156.77 147.89 +5.05 -2.4 DelFriscos Q DFRG 18.85 7.75 1409 8.75 2844 9.25 8.45 +.10 -42.6 DelTaco Q TACO 9 15.99 10.00 685 11.27 1701 12.43 11.15 -.58 -7.0 DE EnhGlb N DEX .90 8.0 12.70 10.99 36 11.32 211 11.32 11.05 +.26 -6.7 DelaCO A VCF .72 4.9 16.29 14.00 7 14.60 19 14.75 14.28 +.06 -5.9 DelaDvInc N DDF .62 4.9 14.39 10.19 47 12.74 357 12.90 11.91 +.69 +18.7tDelaNatl A VFL .72 5.9 13.94 12.12 7 12.14 44 12.39 12.12 -.14 -8.4tDelaMN2 A VMM .63 5.2 14.56 12.10 37 12.07 113 12.24 12.04 -.13 -10.4sDelekLogis N DKL 3.08f 8.9 15 35.50 26.50 305 34.55 624 35.50 33.50 +.65 +9.0 Delek N DK 1.00 2.3 19 61.57 25.02 2094 43.94 11578 47.00 42.91 -2.72 +25.8 DellTch n N DVMT 99.02 64.96 2559 96.20 8515 98.78 94.82 -2.45 +18.4 DelmarPh n Q DMPI 2.29 .33 338 .80 865 .82 .65 +.06 -26.2tDelphiTc n N DLPH .68 1.9 13 60.39 33.08 2296 35.43 5953 36.73 33.08 +.50 -32.5 DeltaAir N DAL 1.40f 2.3 13 60.50 47.12 11916 59.61 28030 60.23 56.92 +1.68 +6.4 DeltaAprl A DLA 22.50 16.30 12 18.70 44 18.70 18.05 +.65 -7.4 DeltaTch h Q DELT 4.70 .68 9 .89 52 .91 .84 -16.0 Dltsh SPX n N DMRL 59.02 50.48 1 58.34 21 58.61 57.58 +.61 +7.5sDlt SP400 n N DMRM 57.08 50.42 1 56.87 4 57.13 56.37 +.12 +5.2 Dlt SP600 n N DMRS 62.05 51.87 1 60.28 4 60.43 60.04 -.27 +11.0 DltshInt n N DMRI 56.65 49.32 3 52.13 5 52.17 50.75 +1.79 -1.6tDeluxe N DLX 1.20 2.1 11 78.87 55.54 721 56.61 2555 57.22 55.54 -.27 -26.3 DenaliTh n Q DNLI 25.79 12.32 5584 20.92 9219 21.21 18.68 +1.42 +33.8 DenburyR N DNR 5.84 1.04 22077 5.59 53594 5.69 5.23 +.31 +152.9 DenisnM g A DNN .64 .38 744 .56 3860 .58 .53 +.02 +1.3 Dennys Q DENN 26 17.75 11.78 808 14.25 1784 14.59 13.85 -.24 +7.6 Dentsply Q XRAY .35 .9 68.98 37.46 4572 38.76 14843 39.03 37.76 +.34 -41.1 Dermira Q DERM 31.42 6.98 502 10.33 1688 11.19 10.23 -.24 -62.9 DescSys Q DSGX 35.87 24.85 156 35.35 456 35.68 33.15 +1.50 +24.5 Despg.cm n N DESP 36.56 14.80 216 17.24 2245 17.85 15.57 +1.74 -37.3 DestMatrn Q DEST .80 18.9 6.84 1.40 135 4.24 391 4.50 3.91 +.11 +42.8 Dest XL Q DXLG 3.05 1.45 103 2.60 618 2.75 2.45 -.10 +18.2 Deswell Q DSWL .28 8.0 3.64 2.32 3 3.48 50 3.53 3.40 +.08 +27.9tDetermine Q DTRM 2.43 .60 50 .76 243 .87 .60 -.06 -58.1 DeutschBk N DB .83e 20.23 10.36 7138 12.34 22172 12.40 11.46 +.94 -35.2 DBDogs22 N DOD 30.43 20.20 4 24.40 16 24.61 23.70 +.56 -4.4sDBWMTR N WMW 33.44 27.80 1 33.36 2 33.52 33.33 -.08 +11.2 DeutBCT2 pf N DXB 1.64 6.5 26.51 24.12 46 25.42 220 25.62 25.33 -.17 -.2 DeutBCT5 pf N DKT 2.01 7.7 27.18 25.05 77 25.96 539 26.02 25.90 +.02 -.7 DBCmdDL N DYY 4.09 2.08 1 2.83 8 2.99 2.78 +.05 -25.5tDB AgriDL N DAG 3.16 2.10 33 2.20 54 2.25 2.08 +.04 -23.1 DBGoldSh N DGZ 15.62 13.01 0 15.12 15 15.13 15.00 +.00 +11.1 DBGoldDL N DGP 27.39 19.71 5 20.51 53 20.83 20.27 +.14 -17.9 DBGoldDS N DZZ 6.76 4.88 11 6.55 43 6.59 6.45 -.04 +22.2 DBGlbHY23 N FIEG 184.00 106.78 175.00 2 175.00 157.33 +10.00 +2.3 Deut Multi N KMM .51 5.7 9.02 8.61 26 8.98 72 9.00 8.98 -.03 +1.5 Deut StInc N KST .66a 5.3 12.66 12.11 9 12.56 24 12.59 12.48 -.02 +1.0 DBXEmMkt N DBEM .36e 1.5 26.32 22.35 12 23.28 71 23.34 22.59 +.41 -3.4 DBXEafeEq N DBEF .95e 2.9 33.05 29.64 775 32.32 3283 32.39 31.50 +.72 +1.7 DBXGerEq N DBGR .35e 1.3 29.78 25.97 0 27.19 9 27.19 26.56 +.53 -4.4 Deu HYBd n N HYLB 51.36 48.68 171 49.75 4007 49.84 49.67 -.04 -1.3 Dbx Tr etf A DESC 36.00 32.11 35.01 +3.0 DeutBarI n N IFIX 50.76 49.59 50.08 0 +.1 DeuBrcIn n N IGVT 49.30 48.32 0 48.84 1 48.91 48.84 +.01 sDbXR1KECo N DEUS 34.14 29.77 107 34.03 314 34.16 33.79 -.04 +6.1 DeutEmCo N DEMG 30.95 24.57 0 25.59 7 25.59 24.79 +.60 -11.3 DBXJapnEq N DBJP .91e 2.1 46.61 39.78 134 44.02 1096 44.14 42.39 +1.61 -.2 DbXDvxEU N DEEF 31.76 27.82 6 29.06 67 29.21 28.54 +.54 -3.2tDeut 300Ch N ASHX .74p 24.14 16.80 0 17.99 6 17.99 16.80 +.82 -18.5 DbxAllWHiD N HDAW .27e 27.42 24.49 204 25.63 208 25.65 25.06 +.82 -4.2 DbxEafeHiD N HDEF .43e 1.1 25.41 22.75 27 23.97 236 23.97 23.38 +.72 -3.0 DbxNikk400 N JPN 31.67 26.97 3 29.37 19 29.39 28.43 +1.02 +.2 DeuMunInf N RVNU .71 2.7 27.23 25.99 1 26.15 27 26.31 26.14 -.01 -3.7 DBX EMBd N EMIH .99e 4.0 25.69 23.72 0 24.56 1 24.56 24.45 +.28 -2.2 DBX IGBd N IGIH .77 3.2 24.99 20.99 2 23.89 8 23.89 23.82 +.11 -2.2 DBXHYCpB N HYIH 1.20 5.1 23.64 22.42 8 23.31 16 23.42 23.10 +.17 +1.3tDBXChiSC N ASHS 37.47 24.39 8 25.67 73 25.77 24.39 +.95 -26.3 DBXHrvChi N CN .30e .9 42.41 30.30 3 32.86 15 32.98 30.96 +1.54 -12.0 DBXSKorH N DBKO .03p 32.94 27.57 28.51 1 28.52 28.34 +.10 -9.2 DBXAWxUS N DBAW 1.33e 3.1 29.07 25.97 14 27.81 65 27.84 27.11 +.60 +.1 DBXAsiaPH N DBAP .74e 2.6 31.53 27.23 0 28.28 2 28.28 27.69 +.43 -.5 DBXEurHgd N DBEU .65e 2.3 29.80 26.57 612 28.66 1795 28.73 28.02 +.52 +.8 DBXUKHdg N DBUK .89e 4.2 22.49 19.98 21.15 0 21.15 21.15 +.12 -2.9 DBXHvChiA N ASHR 34.89 23.33 2439 25.30 12987 25.35 23.67 +1.56 -18.5 DevonE N DVN .32 .8 26 46.54 29.83 9807 40.55 39586 40.92 38.69 +.88 -2.1 DexCom Q DXCM 148.56 42.62 1504 139.50 6411 143.99 135.21 -3.53 +143.1 Diageo N DEO 3.20e 2.3 151.30 129.99 228 141.25 1622 141.48 137.25 +.82 -3.3tDiamHill Q DHIL 7.00e 11 219.90 161.10 26 164.00 70 173.47 161.10 -5.70 -20.6 DiamOffsh N DO .50 2.6 32 21.92 13.00 3776 19.34 8544 19.54 17.24 +1.79 +4.0 DiamRk N DRH .50 4.2 16 12.99 9.87 3539 11.83 9864 12.00 11.70 -.07 +4.8 DiambkEn Q FANG .50 .4 22 138.25 93.24 1801 128.55 9425 129.69 121.10 +6.82 +1.8 DianaCnt rs Q DCIX 28.48 1.01 649 1.20 2548 1.32 1.04 +.08 -70.4 DianaShip N DSX 5.16 3.07 187 3.94 833 4.09 3.80 -3.2 DianaS pfB N DSXpB 2.22 9.0 25.80 21.30 2 24.70 16 24.70 24.50 +.05 -.4 DianaSh20 N DSXN 2.13 8.4 26.18 22.76 3 25.28 14 25.60 25.26 -.22 -1.5 DicernaPh Q DRNA 17.98 3.78 1378 15.99 3241 17.85 15.81 -1.70 +77.1 DicksSptg N DKS .90 2.4 12 39.74 23.88 2942 37.89 10955 38.16 36.29 +.97 +31.8 Diebold N DBD .40 8.0 6 23.50 3.55 2769 5.00 8816 5.00 4.15 +.65 -69.4 DifferBr rs Q DFBG 6.89 .70 43 4.29 193 4.29 3.56 +.73 +351.6 DiffusP hn Q DFFN 2.97 .31 184 .42 1140 .50 .41 -.02 -64.1 DigiIntl Q DGII 47 14.70 9.21 223 13.25 489 13.65 12.95 +.45 +38.7 Digimarc Q DMRC 39.95 22.85 152 31.50 396 32.85 28.80 +2.30 -12.9 Digirad Q DRAD .22 14.7 3.50 1.25 78 1.50 512 1.55 1.35 -41.7sDigitalAlly Q DGLY 4.95 1.70 202 4.30 2531 4.95 3.25 +1.15 +62.3 DigitalRlt N DLR 4.04 3.3 58 125.10 96.56 1905 120.92 5939 123.16 120.82 -.97 +6.2 DigitlR pfG N DLRpG 1.47 5.9 25.78 24.27 11 24.82 75 25.09 24.68 -.18 -2.6tDigtlR pfH N DLRpH 1.84 7.2 27.26 25.50 39 25.55 107 25.62 25.49 -.07 -4.2 DigitRlt pfJ N DLRpJ 25.30 22.13 13 24.12 86 24.62 24.01 -.37 -3.9 DigitalR pfI N DLRpI 1.59 6.2 27.75 25.48 10 25.56 67 25.74 25.50 -.17 -7.1tDigitlTurb Q APPS 2.59 1.12 190 1.25 1883 1.29 1.12 -.02 -30.2 Dillards N DDS .40 .5 9 98.75 49.91 583 78.01 2256 80.39 75.25 +.57 +29.9 Dillard38 N DDT 1.88 7.1 29.08 25.13 10 26.34 57 27.40 26.16 -.82 +1.9 DimeCBc Q DCOM .56 3.1 17 22.65 17.10 278 17.95 774 18.35 17.70 -.05 -14.3 DineEquity N DIN 2.52m 3.1 6 95.00 38.88 351 81.10 1523 84.01 78.84 -.70 +59.9 Diodes Q DIOD 29 39.31 26.09 713 34.24 2090 34.45 32.51 +.75 +19.4 DiploPhm N DPLO 85 28.74 14.50 2077 20.44 5324 20.56 18.62 +1.83 +1.8 Dir SilMBl n N SHNY 10.99 4.26 15 5.08 80 5.23 4.67 +.42 -46.7 DirBrCm n N COM 26.10 23.31 8 24.93 9 25.10 24.93 +.03 +1.5 DirChInt n N CWEB 69.08 27.32 141 33.11 471 34.30 29.58 +2.08 -35.2 Dirx Euro n N EUXL 33.40 18.65 3 22.11 12 22.20 20.16 +2.19 -15.8sDirxAero n N DFEN 64.12 34.20 50 61.50 351 64.12 58.94 +.79 +38.2 DrxTrnBl n N TPOR 43.11 26.62 1 40.55 8 41.30 39.46 -.36 +17.5 DirxUtil n N UTSL 34.73 19.59 26 27.49 86 29.05 26.22 -1.18 -.2 DirxInds n N DUSL 44.53 27.73 7 40.01 35 40.41 38.35 +1.75 +8.9 DirxMex n N MEXX 30.87 13.05 15 20.20 36 21.20 20.02 -.20 -1.9 DrxRBkBr rs N WDRW 44.77 19.69 1 22.47 6 23.66 22.14 -.91 -26.6 DxRsaBr rs N RUSS 25.95 14.43 163 18.11 897 20.54 18.01 -2.77 -21.3 DxSOXBr rs N SOXS 24.10 8.83 2572 9.45 15082 10.05 9.23 -.16 -42.7 DxGBull rs N NUGT 37.96 10.56 10349 13.49 48398 14.15 11.93 +1.63 -57.4 DrGMBll rs N JNUG .09e 1.1 20.82 6.40 14770 8.11 71724 8.63 7.10 +1.05 -54.3tDirSPX Br N SPDN 32.98 27.66 3 27.67 25 28.15 27.60 -.29 -9.6 DxGlMBr rs N JDST 95.14 42.31 716 72.80 3461 84.75 68.80 -12.46 +41.9tDirSPBear s N SPXS 37.70 20.96 2973 21.12 15144 22.05 20.84 -.50 -29.5 DrxDlySpxB N LLSP .10p 40.65 32.94 4 40.60 21 40.60 39.80 +.54 +12.8 DxChiABear N CHAD 39.27 27.67 16 35.99 91 38.79 35.86 -2.40 +15.6 DrxNGBear rs N GASX 36.69 14.90 7 18.40 60 20.31 18.00 -1.35 -21.6 DxSPOGBr rs N DRIP 21.30 4.97 4444 5.82 18250 6.43 5.73 -.53 -50.9 DrxRBkBull N DPST 95.94 53.06 15 79.13 102 81.55 74.24 +1.86 +8.8 DirDGlBr rs N DUST 48.79 19.04 2144 37.72 9050 43.02 35.85 -5.50 +59.2sDxSPXBll s N SPUU 58.91 43.33 12 59.00 18 59.33 57.43 +1.15 +19.0 DxEuFnBl N EUFL 65.95 32.62 0 37.28 17 37.52 35.15 +2.73 -21.5 DirSCBll s N SMLL .27e .4 63.65 44.67 1 62.24 1 62.72 61.63 +.26 +21.5 Drx EurF n N EUFS DxHiYldBr N HYDD 20.15 10.08 0 18.32 1 18.40 18.26 +.19 -2.5 DrNsd100 rs N QQQE 47.98 40.61 15 47.50 95 47.78 46.64 +.29 +10.0 DrxDlySCB N LLSC .10p 43.77 33.05 1 42.66 17 43.03 42.38 -.53 +20.1 DxRusBll s N RUSL 73.38 29.52 318 39.34 1921 39.55 34.84 +4.88 -22.1 DiEurBll3x N EURL .14e .4 47.12 29.13 11 33.96 183 34.18 31.83 +2.31 -10.8 DrxEMBll rs N EDC 168.70 72.35 198 86.69 967 87.20 77.14 +7.16 -31.1 Dir MLPHi N ZMLP 1.60m 10.0 17.94 13.61 8 15.95 49 16.01 15.85 +.02 -.3 DxLatBll s N LBJ 49.13 16.70 34 21.84 185 22.16 18.72 +3.38 -32.4 DirTotBBr N SAGG 32.31 31.03 32.07 1 32.07 31.80 +.56 +3.1 DxBrzBull s N BRZU 65.25 14.27 4216 18.84 18969 19.43 15.11 +3.72 -53.2 DxBiotBll rs N LABU 116.54 62.70 1239 92.19 5544 97.96 88.25 -1.48 +18.4 DxIndiBll rs N INDL 120.64 67.97 230 72.95 377 79.04 70.71 -7.33 -28.6 DxNGBll rs N GASL 31.99 14.60 72 21.09 410 21.50 19.20 +1.42 -16.9 DrDevMBr N DPK 14.22 10.08 6 12.13 470 13.15 12.07 -1.06 -1.5 DxSPOGBl s N GUSH 47.55 16.79 733 37.50 3377 37.91 33.96 +3.11 +23.6 DxREBear N DRV 15.62 8.50 51 9.09 241 9.45 8.79 +.14 -13.2 Dir20yrTBr N TYBS 21.58 19.81 21.35 0 21.37 21.35 +.38 +7.2 DrxJpBull N JPNL 96.48 60.59 2 72.66 30 72.79 65.95 +6.81 -5.8 DxEMBear N EDZ 11.75 6.67 8.27 -8.7 DxEMBear rs N EDZ/WI 58.75 33.35 -100.0 DrxSKBull N KORU 72.86 31.81 17 39.33 368 39.46 35.60 +2.08 -36.9 DxSCBear rs N TZA 15.46 7.80 9707 8.24 46310 8.43 8.03 +.14 -32.8tDxFnBr rs N FAZ 15.68 8.83 644 8.93 4954 9.46 8.80 -.38 -23.6tDrxHmbBull N NAIL 110.62 47.80 65 48.99 181 53.17 47.61 -3.86 -46.9 Dx30TBear N TMV 22.45 17.07 502 21.03 3355 21.53 20.16 +.76 +19.3 DxFnBull s N FAS 82.80 52.08 770 76.89 3997 78.35 72.79 +2.96 +12.4 DrxACInsi N KNOW .48e 1.1 43.81 38.62 8 42.88 61 43.12 42.51 +.16 +3.3 DxMCBr rs N MIDZ 17.27 9.97 1 10.28 221 10.39 10.09 +.19 -23.6 Drx300Chin N CHAU 37.53 16.30 312 19.13 890 19.24 16.71 +2.23 -35.6sDxHcrBll s N CURE 64.87 38.85 82 64.92 269 65.37 61.89 +2.12 +39.3 DxTcBull s N TECL 171.58 82.94 153 163.31 710 167.61 156.74 -.62 +45.6 DxRetlBll s N RETL 53.31 22.80 33 48.90 113 50.30 47.91 -.70 +35.7 DxSOXBll s N SOXL .12e .1 209.00 101.45 389 161.11 2165 164.80 151.64 +1.98 +16.8 Dir30TrBul s N TMF 23.01 16.93 396 17.37 2119 18.14 16.97 -.68 -21.4 Dir10TrBear N TYO 16.00 13.61 1 15.40 38 15.50 15.18 +.24 +9.6 Dx10yTBull N TYD 45.76 38.20 0 39.40 5 40.07 39.11 -.34 -10.2 DxMCBull s N MIDU 55.74 36.75 14 54.55 69 55.67 53.56 -.72 +17.5 DrxREBull s N DRN 24.73 14.68 28 22.85 235 23.48 21.86 -.23 DirxChiBull N YINN .38e 1.5 53.89 19.40 2712 24.61 10363 25.04 21.10 +3.06 -27.7 DirxDMBull N DZK 100.54 64.86 1 75.20 8 75.26 69.72 +5.90 -8.8 DrxSCBull s N TNA .41e .4 97.12 56.37 1916 91.69 10321 94.12 89.81 -1.95 +30.5sDrxSPBull s N SPXL 55.61 36.82 2130 55.25 8772 55.95 52.92 +1.29 +24.6 DirxEnBull N ERX 44.29 24.01 2542 36.52 7819 36.90 34.58 +1.85 +4.6 Discover N DFS 1.60f 2.0 15 81.93 59.45 3387 79.99 9957 80.36 77.44 +2.15 +4.0 DiscIncA Q DISCA 16 32.65 15.99 4985 31.80 20782 32.52 30.75 -.38 +42.1 DiscIncB Q DISCB 16 48.85 19.25 31.65 0 31.65 31.65 +3.60 +27.6 DiscIncC Q DISCK 15 29.96 14.99 7384 29.07 16282 29.91 28.26 -.48 +37.3 DishNetw h Q DISH 13 54.77 28.80 4192 36.51 14332 37.47 36.10 +.13 -23.5 Disney N DIS 1.68 1.5 15 117.90 96.80 25570 110.40 52007 111.98 108.23 +1.14 +2.7 Diversicre Q DVCR .22 3.5 17 12.25 5.25 8 6.32 49 6.85 5.75 +.52 -36.9 DivrsRst h Q SAUC 2 2.34 .85 27 1.45 496 1.45 1.29 +.13 -9.4tDiv&Inco N DNI 1.63 13.5 14.25 11.95 19 12.11 194 12.19 11.95 +.10 -9.9 DixieGrp Q DXYN 4.30 1.40 7 1.90 73 2.00 1.80 -50.6 DrReddy N RDY .29e .8 39.96 28.13 364 35.29 1277 36.81 35.27 -.78 -6.0 DocuSign n Q DOCU 68.35 37.00 2218 52.54 9423 54.89 51.12 -1.25 +32.2 DocuSec rs A DSS 3.16 .56 132 .96 254 1.23 .96 -.20 -46.7 DgssInt A n Q DOGZ 6.40 2.50 4 2.55 61 2.97 2.55 -.43 -56.8 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 6 www.sunnewspapers.net The Sun/Saturday, September 22, 2018

PAGE 39

DolbyLab N DLB .64 .9 72 74.29 56.50 473 69.53 2042 71.22 68.00 -1.68 +12.1 DollarGen N DG 1.16 1.1 17 112.59 76.13 5294 108.26 15452 110.87 107.24 -.65 +16.4 DollarTree Q DLTR 12 116.65 79.17 4197 85.07 25327 86.71 84.02 +.50 -20.7tDolphEnt hn Q DLPN 5.77 2.04 24 2.79 45 2.79 2.04 +.10 -22.5 DomMidst N DM 1.34f 7.4 13 34.85 12.55 1367 17.95 12192 18.20 17.35 +.40 -41.1 DomEngy N D 3.34 4.7 15 85.30 61.53 5587 70.85 20068 72.45 69.23 -1.01 -12.6 DomRes un N DCUD 53.58 42.50 89 47.66 574 48.42 47.19 -.49 -7.7 DomRs76 n N DRUA 25.85 23.04 47 23.96 281 24.32 23.90 -.36 -6.3 Dominos N DPZ 2.20f .8 45 305.34 166.74 866 286.22 3380 289.49 273.63 +6.17 +51.5 Domo B n Q DOMO 28.86 15.79 1779 20.52 4279 22.31 20.17 -1.46 -24.8sDomtar g N UFS 1.74 3.2 20 54.50 40.72 588 53.75 2929 54.50 53.32 +.20 +8.5sDonaldson N DCI .76f 1.3 30 59.22 43.35 1306 59.18 3521 59.29 58.08 +.14 +20.9 DonegalA Q DGICA .57 4.1 24 18.25 13.28 73 13.96 147 14.47 13.81 -.21 -19.3 DonegalB Q DGICB .50 3.8 26 15.91 11.52 3 13.15 14 14.49 12.36 -.40 -13.6 DonlleyRR rs N RRD .12m 2.0 7 10.68 4.48 2304 5.91 5377 6.09 5.08 +.78 -36.5 DonnlyFn n N DFIN 22.50 15.22 292 20.60 822 20.79 19.79 -.05 +5.7 DorchMin Q DMLP 1.63e 8.6 15 20.93 14.30 185 19.05 370 19.40 18.45 +.35 +25.3 DorianLPG N LPG 8.80 6.78 419 7.67 842 8.00 7.13 +.29 -6.7sDorman Q DORM 26 83.42 56.36 343 79.50 883 83.42 77.78 -3.29 +30.0 DoubIncSol N DSL 1.80a 8.9 21.56 19.56 275 20.16 1421 20.45 20.16 +.01 -.1 DblLOppCr N DBL 2.00a 9.7 24.20 20.48 22 20.72 193 21.04 20.65 -.01 -6.6 DougDyn N PLOW 1.06 2.3 28 49.50 36.18 136 46.55 485 47.15 45.90 -.08 +23.1 DEmmett N DEI 1.00 2.6 25 41.59 34.72 1711 38.66 5833 38.98 37.96 +.08 -5.8 DovaPh n Q DOVA 37.00 20.65 226 23.95 741 25.09 23.50 -.29 -16.8 Dover N DOV 1.88 2.1 18 109.06 71.71 2867 89.30 8612 90.26 88.19 +.82 -11.6 DoverDG N DDE 3.49 .92 86 2.72 209 2.99 2.72 -.14 +166.7 DoverMot N DVD .08f 3.6 10 2.30 1.80 23 2.25 56 2.25 2.10 +.15 +15.4 DowDuPnt N DWDP 1.52 2.2 22 77.08 61.27 13244 69.69 47796 70.66 67.57 +1.11 -2.1tDragVic n Q LYL 14.99 1.41 4 1.45 50 1.90 1.41 -.06 -66.7 DrprOkw n Q DOTA 10.15 9.71 5 10.10 48 10.12 10.10 -.02 +3.3 DrprOk wt Q DOTAW .90 .41 .90 +34.3 DrprOk rt Q DOTAR .65 .30 250 .45 340 .50 .45 -.05 -10.0 Dry Gl24 n N DCF .22f 2.4 10.05 8.96 5 9.03 155 9.06 8.96 +.05 -3.9 DryHYSt N DHF .35 10.9 3.57 3.08 236 3.20 698 3.20 3.16 +.03 -4.2 DrMuBdInf N DMB .75 6.1 13.52 12.10 54 12.20 264 12.32 12.19 -.03 -6.1tDryfMu A DMF .54 6.9 9.38 7.87 81 7.83 288 7.96 7.82 -.12 -11.9tDryStrt N LEO .52 7.0 8.95 7.42 121 7.42 775 7.56 7.42 -.13 -14.1tDrySM N DSM .50 6.8 8.61 7.28 118 7.35 793 7.41 7.28 -.06 -14.0 Dril-Quip N DRQ 58.95 37.35 822 50.40 2759 50.90 48.73 +.90 +5.7 DriveShack N DS .48 8.2 15 8.06 2.87 479 5.86 1076 6.20 5.75 -.30 +6.0 DriveS pfB N DSpB 2.44 9.4 26.49 25.27 1 25.91 5 25.97 25.89 -.01 +.7 DriveS pfC N DSpC 2.01 7.9 26.18 23.62 0 25.40 1 25.53 25.40 +.20 +1.1 DriveS pfD N DSpD 2.09 8.2 25.84 24.46 0 25.42 1 25.48 25.40 +.02 -.1tDropCar rs Q DCAR 13.52 .53 104 .53 375 .60 .53 -.03 -86.9 Dropbox n Q DBX 43.50 24.78 6627 26.36 25480 27.02 25.03 +.28 -7.4 DryShips s Q DRYS .14e 1 6.90 2.20 1405 5.42 5327 5.70 4.66 +.70 +53.5 DuPnt pfA N DDpA 3.50 4.2 96.65 82.01 84.11 1 84.26 84.10 -.01 -9.0 DuPnt pfB N DDpB 4.50 4.5 110.00 100.00 1 101.00 5 102.60 100.82 -1.00 -6.7 Ducomun N DCO 25 41.24 25.06 184 39.35 312 40.54 38.36 -.56 +38.3 Df&PGblUt N DPG 1.40 9.7 16.38 13.50 98 14.42 483 14.90 14.40 -.21 -7.1tDufPUC N DUC .60 7.1 9.28 8.38 32 8.45 131 8.49 8.38 -.03 -4.5 DukeEngy N DUK 3.71f 4.6 17 91.78 71.96 15496 79.82 31701 82.50 78.53 -1.88 -5.1 DukeEn 73 N DUKH 1.28 5.3 26.31 23.71 75 24.20 174 24.84 24.15 -.47 -4.5 DukeRlty N DRE .80 2.8 23 29.71 24.30 4372 28.73 11486 29.04 28.16 -.01 +5.6 DuluthH n Q DLTH 40 35.67 15.13 282 29.81 1049 31.97 29.71 -1.89 +67.0 DunBrad N DNB 2.09 1.5 21 145.00 105.42 369 143.10 1877 144.80 142.20 -1.44 +20.9 Dunkin Q DNKN 1.39 1.9 31 77.13 52.07 853 73.30 3115 75.10 73.02 -.97 +13.7 DurectCp Q DRRX 2.55 .75 892 1.07 1924 1.24 1.02 -.07 +16.1 Dycom N DY 23 123.99 67.15 481 83.43 2312 85.64 81.87 +.49 -25.1 Dynagas N DLNG 1.00 11.6 14.27 7.51 119 8.64 498 8.94 8.44 -.26 -20.4 Dynags pfA N DLNGpA 2.25 8.6 26.97 25.09 4 26.10 21 26.11 25.65 -.01 +.3 Dynasil Q DYSL 8 2.06 1.13 14 1.28 62 1.37 1.28 +8.5sDynatronic Q DYNT 3.60 2.10 68 2.85 202 3.60 2.85 -.05 -1.2tDynavaxT Q DVAX 24.45 11.35 4252 12.00 6884 12.35 11.35 +.05 -35.8 DynexCap N DX .72 11.3 15 7.41 6.02 1269 6.39 2847 6.45 6.34 +.01 -8.8 Dynex pfA N DXpA 2.13 8.2 26.00 25.04 3 25.87 11 25.94 25.77 +.09 +1.5 Dynex pfB N DXpB 1.91 7.7 25.16 23.25 4 24.70 39 24.81 24.65 -.3E -:ETracBDC N BDCS 1.84e 8.8 22.24 18.72 3 20.90 42 20.93 20.72 +.15 +.7 ETrAlerNG N MLPG 1.86e 7.5 26.25 19.00 0 24.85 1 25.16 24.85 -.27 +3.2 E-TrAlerInf N MLPI 1.88e 7.7 26.53 20.31 94 24.48 533 24.74 24.31 -.17 +1.2 ETBbgCmd N DJCI 17.00 13.42 5 15.45 38 15.64 15.12 +.25 -3.6 ETrAlerian N AMU 1.45e 8.3 19.18 14.59 35 17.48 179 17.62 17.40 -.13 +.9 E-TrFood N FUD 18.97 15.89 0 16.14 2 16.24 15.97 -.07 -10.3 ETr2xBDC N BDCL 3.52e 21.6 18.58 13.13 29 16.33 127 16.39 16.14 +.15 -.7 E-TrcCmci N UCI 16.37 13.69 19 15.20 197 15.21 14.80 +.37 -1.2 E-TrcSilv N USV 22.48 17.60 17.60 0 -19.1 E-TrcGld N UBG 35.00 29.72 30.20 0 30.20 30.14 -8.5 E-Trade Q ETFC 20 66.46 41.37 5988 55.02 21972 56.44 53.04 +1.31 +11.0 eBay s Q EBAY 16 46.99 32.86 24772 34.04 76939 34.54 33.83 -.06 -9.8 eBay56 n Q EBAYL 1.50 5.7 27.35 25.00 28 26.20 295 26.53 26.18 -.10 -2.7 ECA MTrI N ECT .26e 14.2 5 2.50 1.45 17 1.85 95 1.90 1.85 -.05 -14.0 EDAP TMS Q EDAP 4.25 2.07 48 2.85 172 3.00 2.62 +.05 -.7 eHealth Q EHTH 32.96 13.61 247 27.62 857 29.02 26.86 -1.09 +59.0 ELF Inc n N ELF 23.85 9.30 642 13.46 2841 13.78 12.90 +.35 -39.7tEMC Inc s Q EMCI .88 3.6 17 32.19 24.23 31 24.50 73 25.45 24.23 -.48 -14.6 EMCOR N EME .32 .4 23 85.08 68.02 739 75.01 2525 77.20 73.86 -2.11 -8.2 EMX Roy g A EMX 1.47 .67 65 1.20 203 1.20 1.08 +.04 +44.4 ENDRA n Q NDRA 5.88 1.55 420 3.31 909 3.69 2.91 +.19 -31.9 ENGlobal Q ENG 4 1.47 .73 5 1.00 36 1.07 1.00 -.03 +14.9 ENI N E 1.29e 3.3 40.15 31.58 144 38.53 497 38.74 37.52 +1.30 +16.1 EOG Rescs N EOG .88f .7 131.60 92.38 4767 119.46 15416 120.99 117.07 +1.64 +10.7 EP Energy N EPE 3.54 1.27 1457 2.07 4685 2.11 1.85 +.20 -12.3 EPAM Sys N EPAM 71 144.19 81.51 286 138.12 1495 142.16 137.95 -2.21 +28.6 EPR Prop N EPR 3.84 5.6 18 72.27 51.87 2178 68.93 4062 70.64 67.70 -1.39 +5.3sEPR pfC N EPRpC 1.44 5.1 28.71 23.38 28.08 73 28.71 27.71 -.62 +4.3 EPR pfE N EPRpE 2.25 6.2 37.19 33.48 1 36.15 10 36.15 35.46 +.14 -1.9 EPR Pr pfG N EPRpG 1.44 6.3 25.23 21.60 12 23.03 149 24.00 22.78 -.87 -8.0 EQT Corp N EQT .12 .2 66.03 43.70 5187 48.24 15609 48.67 46.02 +.69 -15.2 EQT GP n N EQGP 1.03e 4.7 11 30.74 20.30 175 21.84 656 21.90 20.85 +.76 -18.8 EQT Mid N EQM 4.36f 7.8 11 77.97 48.91 568 55.63 2104 56.85 55.45 -.81 -23.9 ESSA Bcp Q ESSA .36 2.2 25 16.80 14.16 54 16.44 96 16.44 15.70 +.73 +4.9sETF SITRis N RISE 25.25 22.89 0 25.20 51 25.25 25.08 +.20 +6.0 ETF JrSil N SILJ 12.54 8.23 16 8.84 132 9.15 8.66 +.24 -22.1 ETF Cyber N HACK 40.72 29.50 214 39.48 2026 40.58 39.20 -1.10 +24.8sETF MobP N IPAY 42.97 32.01 98 42.89 504 43.19 42.29 +.11 +22.9sETF M AlH N MJ 45.40 25.10 2407 39.50 13639 45.40 36.34 +3.73 +35.1 ETF M Vid N GAMR 55.00 43.00 9 47.40 48 47.65 46.83 +.26 -1.1sETF Drone N IFLY 39.57 33.54 4 38.90 28 39.57 38.85 -.10 +4.1 ETF AIPw n N AIEQ 29.90 24.03 61 29.56 283 29.68 29.10 +.14 +14.2 ETF MgT ef N WSKY 35.50 31.34 32.31 -5.5 BlStIsrTc n N ITEQ 36.84 30.11 2 36.34 29 36.53 36.01 +.15 +14.9sETF Clim N ETHO 38.27 31.43 4 38.09 14 38.43 37.65 +.23 +12.1sETFAlpAlt N ALFA 51.32 40.81 0 51.20 5 51.32 50.47 +.01 +19.6 ChngFnDvr N CHGX 20.84 18.02 0 20.70 1 20.70 20.59 +.13 +10.5 ETF EmM n N EEMD 28.41 22.00 4 23.20 7 23.22 22.44 +.73 -11.3 ETF spx H n N SPDV 28.19 25.00 2 27.94 68 28.01 27.68 +.16 +6.8 ETF AptF n N FTVA 30.36 24.74 26 29.32 49 29.53 29.10 +.13 +8.0 ETF GOP n N MAGA 29.82 25.59 1 28.94 11 28.97 28.20 +.42 +3.7 NtDUSEq ef N MXDU 29.80 25.93 29.58 25 29.60 29.50 +.04 +4.2 RsBsUSE ef N RBUS 29.53 24.83 28.00 19 28.08 27.99 -.05 +3.0sETF RvCp n N RVRS 17.10 14.84 1 17.15 14 17.15 16.96 +.23 +7.9 ETF BrVl n N BVAL 16.70 14.46 16.56 2 16.56 16.17 +.19 +4.3 ETFDeepV N DVP .66e 1.8 37.26 27.86 8 35.71 49 35.92 35.07 +.20 +8.9 GlGoGld n N GOAU 13.47 9.95 4 10.90 17 10.99 10.50 +.45 -16.2 ETF OCIO n N OCIO 27.81 25.59 20 27.12 66 27.18 27.00 +.32 +1.3sETF Seren N ICAN 29.79 25.55 2 29.67 5 30.00 29.47 +.06 +9.3 PremisCap N TCTL 31.57 28.69 2 31.16 23 31.39 30.93 +.03 +4.0 AptBehMo N BEMO 36.98 28.15 21 35.95 44 36.87 35.67 -.83 +18.6 EtfLonCanc Q CNCR 32.32 23.13 7 24.77 52 25.06 23.88 +.45 +4.2 EtfAlpSmC Q SMCP 27.84 23.23 1 27.03 5 27.21 26.69 -.21 +3.6 EtfUSGblJ N JETS 34.75 28.45 15 33.30 104 33.42 32.47 +.86 +2.3sEtfDiaHVal N DHVW .99e 2.9 34.79 30.05 7 34.72 23 34.89 34.20 +.34 +4.0 EtfValidea Q VALX 30.43 27.62 0 29.75 1 29.82 29.56 +.23 +2.6 EtfInfcMLP N AMZA 2.08 27.4 9.44 6.55 557 7.58 3725 7.82 7.54 -.22 -12.0 ETF BioPr n N BBP 46.80 37.33 1 44.21 9 44.68 43.40 +.38 +9.0 ETF ClinT n N BBC 36.25 25.88 7 34.45 49 35.09 33.06 +.52 +21.2 InfrCpPfd N PFFR 26.27 23.61 4 24.44 51 25.00 24.24 -.35 -2.4 EtfNwfMSec N NFLT 1.13e 4.7 25.95 23.72 22 24.07 99 24.24 24.05 -.07 -4.6 Etf VirtEM N EMEM 28.57 21.67 55 23.17 58 23.17 22.16 +.96 -11.6 IsectPsGr ef Q PMPT 28.26 25.08 46 27.69 267 27.81 27.36 -.14 +1.7 ETF Virt n N CUMB 25.95 24.38 2 24.50 6 24.79 24.50 -.31 -3.8 ETF PrMtl N GLTR 68.06 56.32 20 58.45 97 58.77 57.87 +.88 -10.1 ETFS Com N BCI 25.95 18.58 20 23.68 98 23.68 22.96 +.62 -3.3 ETFS Comd N BCD 28.39 24.53 1 25.50 1 25.50 25.50 +.53 -1.0sETFS EnCm N BEF 29.22 24.07 14 29.06 16 29.35 28.56 +.26 +14.5 ETFSGold N SGOL 132.10 113.30 29 115.76 137 116.59 115.10 +.48 -8.2 ETF Pall N PALL 107.47 79.61 14 99.75 71 100.18 93.32 +7.09 -1.8 ETF Plat N PPLT 97.94 71.92 27 78.61 288 79.22 75.86 +3.01 -11.1sEVO Pay n Q EVOP 27.87 19.00 6257 25.74 8085 27.87 23.66 -1.02 +35.3 EXFO g Q EXFO 4.70 3.17 5 3.95 67 4.10 3.65 -.05 -9.2seXp Wrld n Q EXPI 19.35 10.89 1566 19.11 3125 19.72 16.89 +1.74 +24.2 EagleBncp Q EGBN 14 69.80 46.20 369 53.30 1452 53.80 52.25 +.35 -7.9 EagBcMT Q EBMT .36 1.9 16 21.95 16.85 5 18.90 22 18.90 17.85 +.40 -9.8 EagleBkS rs Q EGLE 6.14 4.18 2644 5.66 4205 5.95 5.45 +.03 +26.3 EagleCGr A GRF .50e 2.2 8.59 7.16 1 8.03 28 8.09 7.77 +.25 +1.1 EaglFnB n Q EFBI .96f 6.0 19.50 15.50 0 15.98 1 16.00 15.89 +.09 -1.2 EagleGrInc N EGIF 1.31 8.5 17.05 14.83 15 15.43 92 15.53 15.30 +.16 -7.0 EagleMat N EXP .40 .5 21 122.49 85.84 887 87.25 3151 88.63 86.35 -.32 -23.0 EaglePhm Q EGRX 35 85.66 48.84 1294 67.39 2030 69.79 64.51 +.73 +26.2 EaglePtCr N ECC .80 4.4 21.60 17.28 45 18.00 448 18.10 17.95 -.03 -4.3 EagleP pfA N ECCA 1.94 7.6 26.17 24.96 1 25.47 6 25.50 25.40 +.04 -1.4 EaglPt pfB N ECCB 1.94 7.3 26.69 25.50 5 26.60 13 26.60 26.38 +.09 +1.1 EagleP27 n N ECCY 26.75 24.80 0 25.50 13 25.77 25.35 +.20 +.4 Earthstone N ESTE 75 12.16 7.45 401 9.71 809 9.72 8.76 +.89 -8.7 EstWstBcp Q EWBC .92f 1.5 16 73.98 55.58 1506 62.65 5799 64.04 61.21 -.02 +3.0sEastrAcq n Q EACQ 11.25 9.45 1 10.35 15 11.25 10.30 -.05 +2.5 EastGvP n N DEA 1.04 5.3 51 22.32 18.73 2448 19.72 5053 20.03 19.25 -.05 -7.6 EasternCo Q EML .44 1.5 40 31.00 24.00 24 29.10 47 30.08 28.30 +.70 +11.3 Eastgrp N EGP 2.88f 3.0 42 99.39 77.74 353 97.21 1138 98.87 94.90 -.86 +10.0 EastChem N EMN 2.24 2.2 14 112.45 85.00 1341 99.88 4917 100.51 96.52 +2.40 +7.8 EKodak N KODK 13.28 2.75 528 2.90 1478 2.95 2.75 -6.5 EastsDist n Q EAST 9.25 3.53 68 8.39 231 8.42 7.29 +.57 +108.2 Eaton N ETN 2.64 3.0 20 89.85 71.62 3767 88.50 13395 89.46 86.03 +1.35 +12.0 EatVn 22 n N EFL 10.00 9.08 38 9.29 313 9.37 9.21 +.02 +.5 EatV HiIn21 N EHT .60 6.2 10.28 9.34 45 9.72 224 9.75 9.54 +.09 -2.8 EV StkNx s Q EVSTC 100.02 49.99 100.02 +100.0tEV CAMu A EVM .68 6.9 12.50 9.95 132 9.93 478 10.18 9.92 -.22 -13.7tEVCAMu2 A EIA .62 6.1 12.99 10.22 29 10.24 162 10.45 10.21 -.14 -11.0tEVCAMu A CEV .71 6.3 12.67 11.15 22 11.13 81 11.37 11.11 -.25 -8.5 EatnVan N EV 1.24f 2.3 18 60.95 47.43 892 54.04 2619 54.17 52.00 +.91 -4.2 EV EnEq N EOI 1.04 6.4 16.46 13.20 58 16.22 339 16.28 16.06 +.04 +11.8 EV EEq2 N EOS 1.05 6.0 17.95 14.42 86 17.62 633 17.70 17.44 +15.8 EV FltRt N EFT .91 6.2 15.29 14.03 55 14.68 381 14.81 14.65 -.02 +2.4 EVFltRtIP N EFF 1.13 7.1 17.13 15.85 18 15.85 138 16.06 15.85 -.05 -2.8 EV LtdDur A EVV 1.22 9.6 14.10 12.47 216 12.75 916 12.79 12.55 +.03 -6.6 EV MAMu A MAB .65 5.2 14.03 12.35 1 12.43 5 12.64 12.42 -.16 -5.9 EVMAMu A MMV .69 5.5 14.00 12.26 11 12.48 38 12.82 12.48 -.28 -4.8 EV MIMu A MIW .71 5.6 14.39 12.52 5 12.62 16 12.85 12.60 -.23 -6.2 EVMIMu A EMI .71 5.7 13.45 12.04 4 12.50 9 12.85 12.50 -.37 -2.6tEVMuniBd A EIM .77 6.7 12.98 11.43 124 11.41 735 11.66 11.41 -.22 -8.8tEVMuni2 A EIV .70 6.1 12.85 11.47 23 11.52 126 11.75 11.46 -.23 -6.5 EVMunTT N ETX .85 4.3 21.20 18.81 8 19.55 43 19.76 19.44 +.05 -5.6 EV MuIT N EVN .85 7.4 13.09 11.39 81 11.52 437 11.95 11.50 -.43 -7.1 EV NMuOp N EOT 1.03 4.8 23.54 19.90 23 21.56 119 22.10 21.56 -.39 -4.3 EV NJMu A EMJ .75 6.3 13.32 11.51 14 11.89 52 12.12 11.86 -.13 -4.3 EVNJMu A EVJ .73 6.3 12.95 10.99 12 11.53 74 11.69 11.53 -.14 -1.8tEVNYMu2 A NYH .69 6.5 12.10 10.46 18 10.50 68 10.63 10.44 -.05 -9.2tEV NYMu A ENX .72 6.6 13.34 10.92 57 10.94 280 11.07 10.90 -.07 -11.3tEVNYMu A EVY .74 6.3 13.41 11.80 16 11.74 40 12.05 11.72 -.26 -7.6tEV OHMu A EIO .70 6.2 13.97 11.35 11 11.33 45 11.60 11.32 -.19 -10.8 EVOHMu A EVO .73 5.9 13.85 12.10 4 12.32 25 12.77 12.32 -.28 -5.4tEV PAMu A EIP .77 6.7 14.70 11.62 6 11.61 32 11.83 11.60 -.18 -6.7 EVPAMu A EVP .73 6.4 12.66 11.20 12 11.38 27 11.54 11.38 -.19 -6.6 EVRiskMgd N ETJ 1.12 11.2 10.02 8.74 140 9.94 955 9.98 9.88 +.07 +3.2 EV SrFlt N EFR .95 6.7 14.97 14.01 85 14.08 512 14.16 14.03 +.01 -2.5 EV SrInc N EVF .42 6.5 6.87 6.30 98 6.48 400 6.53 6.47 -.03 -.6 EVShDur N EVG 1.08 8.4 14.50 12.80 73 12.92 220 12.92 12.81 +.11 -10.0tEVTxABdO N EXD 1.16 13.3 11.98 8.78 95 8.75 307 9.01 8.74 -.06 -14.6sEV TxAd N EVT 1.74 7.1 24.63 21.39 77 24.44 355 24.63 24.37 +.22 +5.0 EV TxAG N ETG 1.23 6.9 18.45 16.06 131 17.95 569 18.04 17.76 +.13 +3.6 EV TxAOp N ETO 2.16 8.5 26.83 23.01 36 25.35 157 25.49 25.21 +.15 -.2 EV TxDiver N ETY 1.01 7.9 13.05 10.17 305 12.79 1949 12.97 12.53 -.07 +4.9 EVTxMGlo N EXG .98 10.2 9.84 8.02 472 9.57 3455 9.68 9.51 +.03 +2.0 EVTxBWIn N ETB 1.30 7.8 17.27 15.28 83 16.59 271 16.80 16.54 +.04 -.8 EVTxGBW N ETW 1.17 9.8 12.74 11.15 146 11.99 962 12.08 11.87 +.04 +.6 EVTxBWOp N ETV 1.33 8.3 16.39 14.19 141 16.08 1154 16.18 16.01 +.05 +4.6 Ebix Inc s Q EBIX .30 .4 25 89.10 57.05 409 80.40 1064 81.00 78.35 +.60 +1.5 EchoGLog Q ECHO 85 36.75 16.70 975 35.60 2770 36.50 34.05 +.50 +27.1 EchoStar Q SATS 11 62.29 43.33 541 46.54 1576 48.86 46.50 -1.77 -22.3tEclipseRs N ECR 19 2.79 1.15 1566 1.31 12795 1.33 1.15 +.07 -45.4 Eco-Stim h Q ESES 1.62 .32 35 .39 191 .45 .38 -.01 -69.0sEcolab N ECL 1.64 1.0 34 159.40 125.74 2140 159.40 5372 159.92 155.33 +2.28 +18.8 EcologyEn Q EEI .40 3.1 14.45 10.25 24 12.90 69 13.80 12.85 -.70 +22.9sEcopetrol N EC .16e .6 26.67 9.35 1640 24.78 6468 26.67 24.66 -.37 +69.4 Edenor N EDN 63.29 19.05 344 28.10 957 28.95 20.85 +7.00 -43.5tEdgeTher h Q EDGE 17.77 .70 131 .74 929 .81 .70 -.05 -92.1 Edgewater Q EDGW 7.30 4.25 4 5.10 153 5.23 4.78 +.21 -18.3 Edgewell N EPC 16 74.41 39.50 859 48.70 4472 48.90 46.36 -.07 -18.0 EdisonInt N EIX 2.42 3.5 16 83.38 57.63 4223 68.36 11980 69.90 66.84 +.03 +8.1 EdisonNat Q EDNT 11.63 4.56 16 7.05 101 7.61 6.95 -.01 +20.1 EditasM n Q EDIT 45.02 19.06 1806 30.10 4395 33.80 29.88 -2.31 -2.1 EducRltTr N EDR 1.56 3.8 25 43.30 30.07 41.49 12446 41.50 41.45 +18.8 EducDev s Q EDUC .20 1.7 39 14.35 4.63 15 11.55 63 12.00 10.80 +.20 +21.9 EdwLfSci s N EW 51 156.87 100.20 1975 153.68 7022 154.26 145.50 +5.69 +36.3 eGain Q EGAN 19.05 2.40 542 7.40 2326 8.05 7.10 -.50 +41.0 eHiCarSvc N EHIC 14.65 9.41 86 11.61 558 11.79 10.01 +1.56 +.3tEidosThr n Q EIDX 24.75 11.00 868 11.53 1374 13.28 11.00 -1.54 -50.1 EigerBio rs Q EIGR 18.00 7.46 78 11.60 235 12.40 11.40 -16.8 8x8 Inc N EGHT 23.50 12.00 1567 21.20 4961 22.70 21.15 -1.55 +50.4 EksoBio n Q EKSO 4.77 1.02 812 2.27 3066 2.30 2.00 +.18 +6.6 ElPasoEl N EE 1.44 2.4 25 64.35 48.05 516 58.95 1443 62.25 58.30 -2.15 +6.5 ElPasE pf N EPpC 2.38 5.1 50.00 43.06 1 46.50 8 46.64 45.63 +1.09 -4.6 ElPolLoc h Q LOCO 14.40 9.05 402 12.70 1326 13.30 12.65 -.50 +28.3stElancoAn n N ELAN 36.01 32.05 9266 34.10 49442 36.01 32.05 -5.3 ElbitIm rs Q EMITF 3.23 1.90 5 2.22 21 2.27 2.08 -.02 -21.8 ElbitSys Q ESLT 1.76 1.3 22 153.13 111.01 21 133.84 92 135.98 129.51 +4.36 +.4 EldorGld g N EGO .02e 9 2.36 .80 19359 .88 47318 .97 .83 +.06 -38.5 EldorRsts Q ERI 63 50.00 23.95 1405 48.20 4316 49.25 47.00 -.65 +45.4 ElectSci Q ESIO 8 27.72 12.52 679 17.80 2657 18.62 17.56 -.46 -16.9 ElectroSen Q ELSE 31 5.24 3.32 21 3.75 33 3.97 3.68 +.07 -7.4 electCore n Q ECOR 20.25 12.85 619 13.80 988 16.36 13.43 -2.01 -30.5 ElecVeh n Q SOLO 4.15 2.27 10 2.58 115 2.91 2.37 -.05 +7.3 Electrmed A ELMD 21 7.96 4.60 31 5.40 250 6.24 5.40 -.50 -11.0 ElectArts Q EA 25 151.26 99.63 7422 115.02 21965 116.03 110.85 +.75 +9.5 EFII lf Q EFII 43.89 25.28 508 34.70 1966 35.14 32.98 +1.13 +17.5 ElevCr n N ELVT 11.27 5.90 473 8.59 1214 8.84 8.38 -.09 +14.1 EliLilly N LLY 2.25 2.1 107.84 73.69 5329 106.33 22971 107.19 104.22 +.56 +25.9 EllieMae N ELLI 65 116.90 80.71 673 93.43 3052 100.55 93.30 -7.05 +4.5 EllingtnF N EFC 1.76 10.9 9 16.84 14.12 20 16.10 221 16.21 16.04 +.10 +11.0 EllingtRM N EARN 1.48 12.5 15 14.95 10.23 132 11.86 450 11.94 11.58 -.05 -1.5 Ellomay A ELLO 11.09 7.50 5 8.27 9 8.41 7.67 +.21 -8.1sEllswthFd A ECF .80e 7.8 10.44 8.81 31 10.28 134 10.44 10.17 -.02 +9.2 Ellswt pfA A ECFpA 1.31 5.4 26.20 23.39 12 24.18 31 24.72 23.83 +.01 -3.8 ElmiraSB Q ESBK .92b 4.5 17 21.00 18.00 4 20.40 15 20.50 20.10 +.20 +4.7 EloxxPh n Q ELOX 24.60 10.65 266 16.04 668 16.38 12.91 +1.52 +40.7 EltekLtd rs Q ELTK 8.95 2.65 3 3.71 19 3.73 3.45 -.02 -9.1 eMagin A EMAN 2.30 1.23 15 1.45 136 1.55 1.45 -.05 -12.1 EAndinA N AKO/A .68e 3.4 28.25 18.60 20.04 1 20.05 20.04 +.39 -24.4 EAndinB N AKO/B .74e 3.2 31.80 20.48 50 23.00 196 23.18 22.05 +1.04 -21.4 Embraer N ERJ .13e .7 28.55 17.99 413 18.94 2112 19.25 18.39 +.53 -20.9 EmclaireF Q EMCF 1.12 3.0 19 38.70 26.75 9 37.90 18 37.95 36.00 +.94 +24.9 Emcore Q EMKR 1.50e 17 8.90 4.40 316 4.60 801 4.80 4.40 +.10 -28.7 EmerExp n N EEX .29 1.8 24.56 14.66 650 16.30 1844 16.99 16.00 -.30 -19.9 EmergeES N EMES 2.68m 10.45 4.46 223 4.62 1329 4.99 4.60 -.31 -35.7sEmergBio N EBS 37 67.24 36.38 2031 65.96 3948 67.24 63.71 +.96 +41.9sEmersonEl N EMR 1.94 2.5 25 78.61 57.47 3061 78.01 12448 78.75 77.19 +.47 +11.9 EmerR hs A MSN 1.89 1.25 30 1.51 97 1.51 1.44 +.07 +3.4 EmmisC rs Q EMMS 1 5.84 2.83 20 5.15 43 5.57 5.10 +.03 +46.3 EmpirRst rs Q NYNY 30.98 8.50 21 9.30 43 9.85 8.90 -.25 -65.6 EmpOPES N ESBA .34 2.0 21.00 15.17 0 16.69 68 16.88 16.44 -.10 -19.3 EmpOP60 N OGCP .34 2.1 20.90 15.28 16.36 15 16.76 16.28 -.25 -19.7 EmpOP250 N FISK .34 2.0 20.93 15.88 16.78 5 16.79 16.78 -.22 -17.7 EmpStRTr N ESRT .34 2.0 43 21.09 15.94 797 16.69 3742 17.03 16.40 -.19 -18.7 EmployH N EIG .80 1.7 16 50.45 38.35 278 46.80 667 47.90 45.30 -.55 +5.4 EElChile N EOCC 1.07e 5.2 29.41 18.49 21 20.40 125 20.76 19.16 +.86 -24.2 EnLinkLP N ENLK 1.56 8.5 19.45 12.75 1450 18.27 5544 18.62 17.98 -.32 +18.9 EnableMid N ENBL 1.27 7.9 18 19.27 12.89 958 16.18 3365 16.80 16.10 -.03 +13.8 EnantaPh Q ENTA 29 127.77 42.49 1363 92.41 2287 98.08 89.17 +1.83 +57.5 EnbrdgEM N EEQ 1.40t 16.23 8.38 1282 11.65 7066 11.74 10.75 +.84 -13.0 EnbrdgEPt N EEP 1.40 12.1 13 16.34 8.89 2994 11.60 11208 11.75 11.21 +.27 -16.0 Enbridge N ENB 2.68 42.10 29.00 4864 34.43 18117 34.78 33.91 +.54 -12.0 EnCana g N ECA .06 .5 21 14.31 9.79 7780 12.65 48036 12.78 11.87 +.48 -5.1 EncompHlth N EHC 1.08 1.4 29 82.46 43.32 1132 77.00 3709 80.78 76.72 -3.21 +55.8 EncoreCap Q ECPG 10 52.00 35.15 520 38.20 1704 38.95 37.65 -.30 -9.3 EncorW Q WIRE .08 .2 16 58.70 41.00 140 50.95 479 52.05 49.15 -.95 +4.7 EndvSilv g N EXK 38 3.35 1.94 1345 2.29 3596 2.37 2.19 +.08 -4.2 Endo Intl Q ENDP 9 17.46 5.27 4624 16.12 16502 16.57 15.67 +.23 +108.0 Endocyte Q ECYT 20.85 1.36 1654 17.53 6650 18.47 17.28 -.84 +309.6tEndologix Q ELGX 6.72 1.64 1738 1.79 4655 1.95 1.64 -.17 -66.5 EndurIntl Q EIGI 10.95 6.95 1048 8.95 2266 9.53 8.88 -.30 +6.5sEnergen N EGN .08 .1 24 82.29 47.81 4556 81.73 10331 82.73 77.01 +4.25 +42.0 Energizer n N ENR 1.16 1.9 22 65.57 40.64 405 62.38 2027 62.94 60.26 +1.29 +30.0 Energous Q WATT 33.50 6.91 523 10.43 2703 11.42 9.88 -.19 -46.4 Engy&Exp N ENXP EngyFocus Q EFOI 3.46 1.78 21 2.06 69 2.30 2.06 -.17 -15.9 EnFuel grs A UUUU 3.64 1.30 1408 3.23 4063 3.39 3.06 +.08 +80.4 EnrgyRec Q ERII 11.30 6.17 675 9.14 1468 9.30 8.79 +.03 +4.5 EgyTrEq s N ETE 1.22 6.9 21 19.34 12.80 8771 17.66 24413 17.92 17.25 +.19 +2.3 EngyTrfPt N ETP 2.26 10.0 22 24.38 15.06 5961 22.56 18921 22.90 22.05 +.29 +25.9 EnrgXXi hn Q EGC 11.21 3.41 5538 7.87 12990 8.25 6.13 -.39 +37.1 Enerpls g N ERF .12e 1.0 15 13.87 8.23 606 11.90 2470 12.18 11.46 +.21 +21.6 EnersisAm N ENIA .21e 2.6 12.11 6.96 1233 8.05 5515 8.17 7.40 +.50 -27.9 EnerChile N ENIC .22e 4.5 6.57 4.57 1272 4.94 2161 5.03 4.70 +.21 -13.0sEnerSys N ENS .70 .8 30 85.71 62.85 368 85.18 1008 85.71 83.09 +.37 +22.3 Engility N EGL 38.54 21.19 525 35.27 1645 35.80 33.79 -.24 +24.3 EnLinkLLC N ENLC 1.07 6.4 14 20.00 13.80 806 16.65 2597 17.25 16.50 -.35 -5.4 Ennis Inc N EBF .90f 4.4 16 22.98 17.65 244 20.60 526 21.40 20.60 -.45 -.7 EnovaIntl N ENVA 18 39.00 12.45 314 30.90 1068 31.90 30.45 -.80 +103.3 Enphase Q ENPH 7.60 1.24 3172 4.40 17839 4.54 3.70 +.37 +82.6 EnPro N NPO .96 1.3 43 94.79 63.73 233 75.51 664 78.31 75.34 -2.22 -19.2sENSCO N ESV .04 .5 8.00 4.10 18973 7.95 64232 8.06 7.09 +.45 +34.5 Enservco A ENSV 1.50 .42 69 .69 456 .75 .67 -.01 +7.1 EnsignGp s Q ENSG .18 .5 26 40.09 19.94 435 36.27 1346 38.01 35.80 -.70 +63.4 EnstarGp Q ESGR 30 237.30 183.85 221 213.10 441 218.28 210.53 -2.10 +6.2tEnSync A ESNC .65 .18 353 .29 2746 .30 .18 -.01 -28.2 EntegraFn Q ENFC 20 30.70 23.55 57 26.05 85 26.80 25.70 -.50 -10.9 Entegris Q ENTG .28 .9 26 39.55 27.10 1896 29.95 6121 30.50 28.70 -.65 -1.6 EnteraBi n Q ENTX 7.60 4.11 3 5.24 6 5.45 4.64 +.11 -16.6 Entercom N ETM .36 4.6 10 12.43 6.30 2008 7.90 5764 8.30 7.65 +.25 -26.9 EntArk66 n N EAI 1.22 5.2 25.29 23.08 19 23.58 119 23.77 23.58 -.12 -6.2 EntArk 63 N EAE 1.19 5.1 25.39 22.51 2 23.30 22 23.66 23.01 -.30 -6.5 EntArk 52 N EAB 1.23 5.1 25.37 23.26 5 24.12 32 24.26 24.02 -.05 -4.4 Entergy N ETR 3.56 4.3 36 87.85 71.95 2121 82.57 6444 84.58 81.17 -1.19 +1.4 EntLA 66 N ELC 1.22 5.2 25.17 23.08 15 23.51 98 23.87 23.48 -.23 -5.3 EntgyLA52 N ELJ 1.31 5.3 25.75 23.76 9 24.79 33 24.99 24.75 -.07 -1.2 EntLA 63 N ELU 1.18 5.1 25.72 22.61 4 23.10 20 23.29 22.89 -.05 -6.9 EntMS FtM N EMP 25.49 23.18 12 24.03 53 24.28 23.84 -.10 -4.5 EntgyNO n N ENO 28.45 24.25 16 26.47 53 26.63 26.02 +.17 +3.3 EntgyNO 52 N ENJ 1.25 5.2 25.43 23.17 1 24.12 6 24.35 24.12 -.23 -3.4 EntgyTx64 N EZT 1.41 5.5 27.13 25.02 1 25.78 13 26.37 25.61 +.13 -2.8 EntBcpMA Q EBTC .58 1.6 18 44.14 30.36 59 35.90 93 35.90 32.96 +2.35 +5.4 EntFinSv Q EFSC .48f .9 17 58.15 39.25 323 54.70 735 54.80 52.85 +.85 +21.2 EntProdPt N EPD 1.72f 5.9 21 30.05 23.10 3442 29.10 14685 29.56 28.94 -.13 +9.8 Entravisn N EVC .20 3.9 51 7.90 3.90 986 5.10 1807 5.40 5.00 -.20 -28.7 EntrResc A EGI .69 .34 45 .38 258 .39 .36 +.01 -37.0 Envestnet N ENV 75 64.80 46.95 456 61.40 1567 63.10 60.55 -1.70 +23.2 EnviroStr A EVI .20e 76 48.45 21.30 56 37.00 237 46.00 37.00 -7.75 -7.5 EnvisnHl n N EVHC 48.70 23.79 6258 45.66 16028 45.80 45.27 +.08 +32.1 Enviva n N EVA 2.52f 8.1 33.20 25.01 21 31.25 144 31.80 30.76 +.10 +13.0 EnzoBio N ENZ 11.49 3.95 601 4.09 960 4.81 4.04 -.73 -49.8 Epizyme Q EPZM 21.40 8.61 583 10.25 2467 10.70 9.70 +.10 -18.3 ePlus s Q PLUS 24 107.25 67.65 137 94.00 323 102.80 93.95 -8.25 +25.0sEquifax N EFX 1.56 1.2 23 138.69 91.88 1152 133.41 4434 138.69 132.29 -3.27 +13.1 Equinix Q EQIX 9.12 2.1 495.35 370.79 658 441.68 2182 449.91 441.35 -6.46 -2.5 EqtyBcsh n Q EQBK 44.30 32.93 97 40.79 286 41.08 37.11 +.47 +15.2sEquityCmw N EQC 33 32.55 27.96 4983 32.28 7455 32.55 31.90 -.01 +5.8 EqCm pfD N EQCpD 1.63 6.3 26.93 25.24 2 25.90 7 26.05 25.81 -.20 -1.7sEqtyLfPrp N ELS 2.20 2.3 29 97.30 79.78 456 96.99 2059 97.44 95.87 +.66 +9.0 EqtyRsd N EQR 2.16 3.2 43 70.46 54.97 3189 67.69 8583 68.58 66.87 +.40 +6.1 EquusTR N EQS 25 2.47 1.91 0 2.00 34 2.04 1.96 +.05 -16.7 EraGroup N ERA 8 14.23 8.98 238 12.64 530 12.91 11.87 +.28 +17.6sEricsson Q ERIC .13e 1.5 8.81 5.52 2498 8.80 15010 8.83 8.53 +.19 +31.7sErieInd Q ERIE 3.36 2.6 31 130.36 106.63 111 128.74 243 130.36 127.88 +.15 +5.7 Eros Intl N EROS 16.90 9.20 957 12.30 2286 12.90 12.15 -.45 +27.5 ErytechP n Q ERYP 30.56 9.64 1 9.94 1 10.25 9.79 -.06 -54.9 Escalade Q ESCA .50 3.9 13 15.25 11.65 54 12.95 105 13.30 12.05 +5.3 EscoTech N ESE .32 .5 21 70.20 51.55 171 67.80 506 68.20 66.08 +.70 +12.5 Esperion Q ESPR 82.68 33.06 1551 43.16 3120 48.61 43.00 -4.84 -34.4sEspey A ESP 1.00 3.2 24 32.55 21.07 16 30.81 145 32.55 29.22 +.66 +28.6 EsqFnHld n Q ESQ 29.45 14.70 84 24.71 163 25.75 24.70 -.77 +25.2 EssaPh gs Q EPIX 9.80 2.00 24 2.67 36 3.27 2.07 -.48 -39.0 Essendant Q ESND .56 4.3 17.08 7.20 1164 12.89 2817 12.95 12.70 +.08 +39.1 Essent N ESNT 10 50.08 32.73 1378 44.55 3481 45.60 44.13 -.71 +2.6 EssentPr n N EPRT 14.75 13.27 5376 14.45 8315 14.60 14.15 +5.6 EssexPT N ESS 7.44 3.0 29 264.07 214.03 493 247.24 2039 249.00 242.10 +.93 +2.4tEstLab n Q ESTA 30.71 22.03 11 24.30 189 26.40 22.03 -1.54 -1.8 EsteeLdr N EL 1.52 1.1 48 158.80 106.00 2542 143.54 8792 145.55 138.83 +2.61 +12.8 Esterline N ESL 21 96.95 67.15 537 90.10 2611 92.35 89.25 -1.95 +20.6 EstreAm n Q ESTR 13.38 5.61 0 6.50 7 6.50 5.87 +.53 -24.8 EtfSilver N SIVR 17.20 13.58 94 13.90 468 13.99 13.72 +.20 -15.9 EthanAl N ETH .76 3.5 15 32.90 21.25 514 21.70 1362 22.25 21.40 -.20 -24.1 Etrac2xMtg N MORL 3.31e 20.9 19.30 12.50 206 15.85 2888 16.91 15.57 -1.02 -10.2 Et2xDJDiv N DVYL 3.55e 4.7 77.86 60.01 1 75.28 6 75.64 74.27 +.64 +2.8 Etr2xHomb N HOML 70.00 36.37 41.65 0 41.65 41.65 +.26 -30.8 EtrCrdOil n N OILX 43.69 28.59 42.57 2 42.57 41.65 +.80 +30.6 EtHiDLwV N HDLV 2.57e 9.6 33.35 23.58 6 26.73 21 27.29 26.28 -.13 -17.0 Etr2xCEFd N CEFL 2.88 18.3 18.96 15.30 147 15.74 502 15.80 15.60 +.07 -13.1 EtrcDvsHi N DVHL 2.85e 14.3 21.75 17.57 6 19.88 35 19.92 19.63 -.03 -1.6 EtrWFxEn N LMLP 1.90e 10.8 19.00 14.10 15 17.57 52 17.60 16.05 +.94 +11.6 EtracReit N LRET 2.00e 7.9 27.26 19.32 0 25.21 4 25.54 24.96 -.27 -4.1 Etr EnhGl N FIHD 191.45 152.00 14 177.12 127 177.68 171.17 +6.15 +2.9 FI EnhEu n N FIEE 202.02 149.80 0 164.50 8 165.00 155.21 +9.45 -7.3 Etr SP MLP N MLPZ .06p 51.00 31.45 1 42.98 1 43.00 42.98 +.75 +.3 Etr MLP In N MLPQ .08p 44.40 25.63 5 36.44 94 37.21 36.00 -.52 -3.3 EtrAlerTRt N AMUB .36p 19.27 16.38 1 17.47 1 17.47 17.45 -.83 +1.0 EtrAlerInf N MLPB .99e 26.40 20.87 24.61 0 24.61 24.54 -.21 +5.9 Etr2xLevLg N LBDC 2.89e 17.6 18.82 13.65 1 16.41 2 16.41 16.00 +.41 +.7 EtrMtgReit N MRRL 1.70e 19.15 11.51 121 15.83 1492 15.95 15.47 -.07 -10.6 EtrSCHiDv N SMHD 3.06e 16.3 21.47 14.27 13 18.73 174 18.96 18.21 +.08 -4.6 Etsy n Q ETSY 70 53.25 15.27 3219 47.54 18801 53.19 47.38 -5.31 +132.5 EuroTech Q CLWT 8.45 2.00 5 3.75 50 3.80 3.50 +.05 +13.3 Euronav n N EURN 2.41e 10.10 7.50 300 8.65 1763 8.70 8.05 +.45 -6.5sEuronet Q EEFT 24 104.16 70.67 332 102.10 2216 104.16 101.14 -.20 +21.2 EuroEqFd N EEA .17e 1.8 10.88 9.06 4 9.51 42 9.55 9.36 +.01 -3.6tEuroseas rs Q ESEA 2.73 1.23 26 1.45 165 1.53 1.23 -.05 -14.9 EvansBc A EVBN .92f 1.9 19 49.23 38.10 19 47.50 37 47.50 46.90 +.50 +13.4 EveloBio n Q EVLO 16.75 11.10 64 12.67 199 14.22 12.40 -.48 -22.0stEventbr n N EB 39.30 35.25 1851 34.25 12825 39.30 34.00 -6.2 Ever-Glory Q EVK 6 4.50 1.96 3.15 16 3.20 3.00 -.10 +34.0 EverQuo n Q EVER 22.09 12.01 179 15.10 596 16.22 14.20 +.58 -16.2 Everbrdg n Q EVBG 63.00 23.40 865 56.03 2427 62.17 55.75 -6.23 +88.5 Evercore N EVR 2.00f 1.9 24 117.49 73.55 473 102.80 2217 105.22 99.95 -1.95 +14.2 EverestRe N RE 5.20 2.2 25 264.88 206.68 379 233.13 1440 234.02 221.61 +9.75 +5.4 Evergy N EVRG 1.60 2.9 25 59.28 47.06 7317 55.87 16233 58.13 55.27 -1.89 +5.8 EveriHldgs N EVRI 9.81 6.08 1503 9.33 5289 9.76 9.26 -.15 +23.7 EversrceE N ES 2.02 3.2 20 66.15 52.76 2676 62.16 7313 63.88 61.04 -.86 -1.6 EvrspnTc n Q MRAM 19.25 6.40 135 7.52 398 7.98 7.10 -.39 +.3 Evertec N EVTC .40 1.7 19 25.55 12.60 639 23.35 2011 24.50 23.25 -1.25 +71.1 EvineLive Q EVLV 1.74 .76 450 1.09 1432 1.30 1.09 -.19 -22.1 EvofemBio Q EVFM 12.56 .36 235 3.75 519 4.31 3.65 +.10 +92.3 Evogene Q EVGN 4.75 2.59 6 3.14 14 3.32 2.96 +.09 +2.2 EvokePhm Q EVOK 4.09 1.85 149 3.18 744 3.40 3.07 -.06 +40.7 EvolentH n N EVH 28.20 10.30 887 27.55 3414 27.73 26.55 -.10 +124.0 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, September 22, 2018

PAGE 40

Evolus n Q EOLS 39.50 6.75 551 18.82 1873 21.18 18.55 -2.35 +63.7 EvolPetrol A EPM .40 3.6 19 12.00 6.35 428 11.20 1945 11.45 10.15 +1.20 +63.5 EvolvgSys Q EVOL .44 19.6 6 5.85 2.05 7 2.25 37 2.40 2.20 -52.1tEvoquaWt n N AQUA 25.36 17.40 1359 17.95 4459 18.70 17.40 +.10 -24.3 ExOne Q XONE 12.50 6.16 58 9.53 742 9.84 9.38 +.18 +13.5 ExactSci h Q EXAS 80.35 37.36 1755 76.28 6753 76.86 71.81 +.01 +45.2 ExantasCap N XAN .20 1.8 12.09 8.51 325 11.11 1011 11.52 11.08 -.36 +18.6 ETYldShHi N YYY 1.92 10.4 20.00 18.08 26 18.49 268 18.49 18.39 +.09 -5.1 ExTrRobo N ROBO .07e .2 46.20 39.23 461 42.78 1134 42.99 41.71 +.87 +3.5sBer US Rs n N BERN 29.49 24.94 1 30.05 1 30.06 30.05 +.55 +11.8 ExTTactUS N HTUS 29.30 24.04 3 27.77 15 27.77 27.64 +.09 +2.3 ETF IndExp N TETF 21.64 16.65 1 19.87 8 19.92 19.43 +.25 +4.3 RxVlmxInF A VMIN 46.55 2.37 93 3.38 212 3.42 3.34 -.04 -90.2 ETEMeCmc N EMQQ .02p 43.50 30.06 53 32.60 332 32.85 31.15 +.91 -14.3sExelaTch n Q XELA 7.34 4.15 1474 6.96 2557 7.34 6.78 +.16 +35.1tExelixis Q EXEL 21 32.50 15.81 5870 16.76 23491 17.08 15.81 -.21 -44.9 Exelon N EXC 1.38f 3.2 12 45.05 35.57 9245 43.65 37031 44.55 42.92 -.43 +10.8sExlSvcHld Q EXLS 54 66.18 52.52 318 66.18 843 67.06 64.36 +1.00 +9.7 Expedia h Q EXPE 1.28f 1.0 61 154.24 98.52 2433 133.73 7683 135.69 126.91 +3.99 +11.7 ExpdIntl Q EXPD .90f 1.2 24 78.16 56.45 1387 73.68 5502 76.64 72.52 -1.71 +13.9 Exponent s Q EXPO .52 1.0 41 54.58 34.80 370 52.65 974 54.55 52.00 -1.85 +48.1 Express N EXPR 35 11.69 5.82 2952 10.91 12371 11.17 10.21 +.50 +7.5sExpScripts Q ESRX 12 96.45 55.80 7997 94.58 39925 96.45 91.52 +2.76 +26.7 ExtendStay Q STAY .88f 4.4 41 22.44 16.27 1644 19.78 7641 19.96 19.25 -.07 +4.1tExterran n N EXTN 33.69 24.15 582 25.14 1076 25.37 24.15 -.10 -20.0 ExtraSpce N EXR 3.44 3.9 21 101.96 76.55 1517 87.69 6224 89.63 86.60 -.72 +.3 ExtrOilGs n Q XOG 17.42 10.04 4272 11.01 11902 11.09 10.17 +.76 -23.1tExtrmNet Q EXTR 15.55 5.25 1426 5.92 10482 5.96 5.25 +.18 -52.7 ExxonMbl N XOM 3.28 3.9 18 89.30 72.16 26597 85.17 69377 85.43 82.99 +2.25 +1.8 EyePtPh Q EYPT 2.88 .93 683 2.60 3194 2.65 2.21 +.40 +140.7 EyegatePh Q EYEG 1.38 .29 297 .35 1280 .39 .35 -.02 -67.6 Eyegate wt Q EYEGW .21 .06 .18 +20.0tEyenovia n Q EYEN 10.74 4.21 37 4.45 93 4.95 4.11 -.35 -55.1 Ezcorp Q EZPW 15 15.10 9.00 579 10.90 2318 11.25 10.55 -.20 -10.7F -:sF5 Netwks Q FFIV 26 195.95 114.63 735 194.60 2725 196.50 191.83 +48.3 FAT Br n Q FAT .48 5.6 13.99 5.54 8 8.57 22 9.08 8.00 -.31 -3.9 FB Finl n N FBK .24 .5 16 45.43 35.28 441 43.96 796 44.69 43.58 -.17 +4.7 FBL Fn N FFG 1.84 2.3 18 85.70 64.00 64 80.55 132 83.35 78.50 -2.20 +15.6 FCB Fin N FCB 18 62.95 43.85 1741 49.35 3962 50.30 48.05 -.20 -2.9 FFBW n Q FFBW 12.50 10.30 1 11.79 3 11.79 11.40 +.40 +7.0 FGL Hldg n N FG 11.25 8.14 1806 8.97 5393 9.14 8.63 +.28 -10.9 FLIR Sys Q FLIR .64 1.0 37 63.88 38.67 1699 61.11 4811 63.10 60.95 -1.81 +31.1 FMC Corp N FMC .66 .7 17 98.70 72.73 1646 89.86 6161 91.06 85.55 +4.44 -5.1 FNBCp PA N FNB .48 3.6 13 14.92 12.44 7633 13.33 16356 13.42 13.02 +.06 -3.5 FNB FL pfE N FNBpE 31.65 27.64 4 28.22 21 28.56 27.88 +.13 -3.5sFNCB Bc n Q FNCB .16 1.5 12.00 7.97 235 10.89 463 12.00 9.75 +.34 +17.7 FTFQAntiB N BTAL 20.45 18.31 19.90 8 20.38 19.88 -.30 +3.2 FTFQMom N MOM 26.26 23.09 0 24.54 8 25.80 24.54 -.86 +2.1tFTFQValu N CHEP 27.13 22.52 1 23.08 1 23.08 22.52 +.36 -11.5 FTFQHgDiv N DIVA 1.08e 2.8 25.68 23.17 2 24.18 9 24.29 24.17 -.16 -2.7 FRP Hldgs Q FRPH 22 67.70 41.90 47 64.50 104 65.35 62.71 -.20 +45.8 FS Bncp Q FSBW .56f 1.0 12 66.40 47.84 27 54.53 93 56.70 53.75 -2.17 -.1 FS Invest N FSIC .76 10.6 9 8.75 6.95 896 7.15 7003 7.45 7.07 -.06 -2.7 FSB Bcp n Q FSBC 18.50 15.25 2 18.00 4 18.00 17.52 +.39 +5.9tFTD Cos Q FTD 13.72 2.59 555 2.75 4653 3.13 2.59 +.12 -61.8tFTE Net n A FTNW 26.25 9.66 102 11.67 308 13.00 9.66 +.37 -29.3 FTI Cnslt N FCN 32 81.91 34.43 301 73.12 1207 75.60 72.66 -2.59 +70.2 FTS Intl n N FTSI 22.60 9.38 2006 11.69 4582 12.02 10.83 +.63 -40.4stFVCBkcp n Q FVCB 20.30 19.80 3 20.00 240 20.30 19.80 Fabrinet N FN 19 48.97 24.02 761 45.52 1963 46.43 45.13 -.87 +58.6 Facebook Q FB 31 218.62 149.02 45812 162.93 130683 167.25 158.87 +.61 -7.7 FactsetR N FDS 2.56 1.1 28 237.29 160.79 477 231.33 1563 235.62 230.97 -3.76 +20.0 FairIsaac N FICO .08 58 241.10 131.52 389 228.23 1195 240.01 225.23 -11.80 +49.0 FalcMinrl Q FLMN 11.70 9.47 871 11.25 2835 11.50 10.95 -.10 +17.2 FDaves Q DAVE 9.65 3.45 15 6.45 128 6.60 6.25 +.10 -1.5 FangHldg N SFUN .20e 7.5 1 5.69 2.42 2503 2.65 6973 2.73 2.49 +.15 -52.5 Fanhua Q FANH .90e 3.2 48 38.24 10.20 1797 28.40 2799 28.47 25.09 +3.13 +31.4tFarPtAc un N FPAC/U 10.45 10.06 1 10.20 8 10.20 10.06 +.05 +.4stFarfetch n N FTCH 25420 28.45 25420 30.60 27.00 FarmerBrs Q FARM 35.05 23.60 71 27.25 215 28.15 26.25 -.05 -15.2 FarmMer s Q FMAO .56f 1.3 27 49.99 32.89 45 42.95 90 44.36 41.50 -1.04 +5.3 FarmersNB Q FMNB .32f 2.1 18 16.90 12.80 142 15.40 295 15.50 15.15 +4.4 Farmland N FPI .20m 3.0 60 9.68 5.15 1248 6.59 1989 6.91 6.42 +.03 -24.1 Farmln pfB N FPIpB 1.50 6.7 27.96 17.30 27 22.55 76 23.44 22.25 -.85 -12.5 FaroTech Q FARO 70.20 36.20 153 65.60 474 67.36 62.55 +1.30 +39.6 Fastenal Q FAST 1.60f 2.7 26 61.14 42.51 2398 58.90 10940 59.50 56.89 +1.14 +7.7sFateThera Q FATE 14.95 3.50 3347 14.57 6218 14.95 11.01 +2.94 +138.5 Fauquier Q FBSS .48 2.0 48 25.83 17.68 34 24.48 49 25.24 23.51 +.44 +11.8 FedExCp N FDX 2.60 1.1 11 274.66 214.11 2389 247.32 17234 259.25 238.64 -8.12 -.9 FedNatHld Q FNHC .32 1.3 22 26.76 12.84 103 25.13 281 25.75 24.23 +.56 +51.7 FedAgric N AGM 2.32 2.9 99.11 65.24 97 80.32 225 80.50 76.46 +1.60 +2.7 FdAgricA N AGM/A 2.32 3.2 22 87.76 66.62 73.58 1 73.58 71.70 +.66 +1.1 FAgMt pfA N AGMpA 1.47 5.8 26.25 24.75 25.50 7 25.63 25.20 +.19 +1.5 FAgMt pfB N AGMpB 1.72 6.5 27.49 25.52 0 26.49 9 26.50 25.98 +.62 +.5 FAgMt pfC N AGMpC 1.50 5.8 28.75 25.68 26.00 23 26.23 25.96 -.20 -6.5 FedRlty N FRT 4.08f 3.2 22 134.52 106.41 876 127.87 2654 130.90 126.16 -1.74 -3.7 FedRlt pfC N FRTpC 1.25 5.6 25.48 21.32 18 22.24 95 23.61 22.00 -1.27 -11.7 FedSignl N FSS .28 1.0 25 28.32 18.37 466 26.76 1505 27.16 26.19 +.30 +33.2 FedlStAc n Q FSAC 11.00 9.65 194 10.13 2688 10.15 10.09 -.02 +4.3 FedInvst N FII 1.08 4.3 9 36.76 22.06 1976 25.17 6287 25.48 23.87 +1.53 -30.2tFedPMu N FMN .88 6.9 14.96 12.85 23 12.83 122 13.15 12.80 -.28 -8.6 FenncPhr n Q FENC 14.99 7.55 144 8.14 475 8.74 8.00 -.26 -18.8 Ferrari n N RACE 149.85 103.65 407 137.47 4695 138.59 131.77 +5.33 +31.1 Ferrellgs N FGP .40 14.0 5.67 2.70 114 2.85 808 3.00 2.83 -.05 -33.4 Ferro N FOE 19 25.50 20.07 542 23.82 1614 23.88 22.97 +.69 +1.0 Ferrogl n Q GSM .24 2.8 17 17.61 6.75 1467 8.45 3748 8.59 7.91 +.45 -47.8 FiatChrys N FCAU 24.95 15.33 4232 18.29 19867 18.50 17.39 +.79 +2.5 FibriaCelu N FBR .09e .5 22.05 12.20 686 18.45 2471 18.55 18.10 +.03 +25.5 Fibrocll rs Q FCSC 18.92 1.75 151 2.16 556 2.27 2.01 +.15 -32.5 FibroGen Q FGEN 68.55 40.74 777 57.80 3286 59.80 56.05 -1.95 +21.9 FidCorpBd N FCOR 1.58 3.3 51.09 46.30 3 48.47 20 48.54 48.21 +.04 -4.8 FidLtdTm N FLTB .98 2.0 50.65 49.11 17 49.30 126 49.40 49.21 -1.6 FidTotBd N FBND 1.20e 2.5 50.55 48.42 51 48.66 211 48.74 48.50 -.04 -3.2sFidD&D n Q FDBC .96 1.3 74.98 33.09 99 72.05 193 75.00 67.46 +2.60 +74.5sFidCnsDis N FDIS .40e .9 45.68 35.36 101 45.34 509 45.71 44.75 +.01 +15.9 FidCnsStpl N FSTA .87e 2.6 35.47 29.50 30 33.23 298 33.39 32.95 +.11 -3.1 FidEnergy N FENY .53e 2.5 22.21 17.78 146 21.06 746 21.22 20.73 +.29 +5.0 FidFinan N FNCL .60e 1.4 43.90 36.43 146 41.91 923 42.38 41.05 +.55 +2.8sFidHlthCre N FHLC .70e 1.5 46.50 38.45 138 46.35 820 46.54 45.76 +.23 +15.9 FidIndls N FIDU .56e 1.4 41.28 35.55 64 40.85 447 41.15 40.57 +.20 +5.6sFid Val n N FVAL 35.47 29.95 18 35.31 122 35.47 34.82 +.37 +7.5sFid Qual n N FQAL 34.98 29.56 10 34.88 67 35.05 34.53 +.10 +9.7 FidInfoTch N FTEC .42e .7 60.90 44.87 237 59.59 1301 60.14 58.96 -.41 +19.3 Fid Moment N FDMO 35.48 28.44 25 35.06 73 35.31 34.88 -.24 +12.1sFid LowVol N FDLO 34.00 28.39 47 33.85 116 34.00 33.61 +.10 +10.6sFid RisR n N FDRR 32.80 28.85 77 32.59 347 32.80 32.34 +.17 +6.3sFid CoreD n N FDVV 31.13 26.84 43 30.88 271 31.13 30.87 -.08 +7.6 FidMsciRE N FREL .86e 3.5 25.45 21.73 115 24.37 534 25.17 24.23 -.66 -1.3 FidUtils N FUTY 1.21e 3.5 37.01 30.99 63 35.05 441 35.95 34.73 -.75 +1.6 FidTelecm N FCOM .76e 2.4 33.40 27.59 50 31.52 394 31.91 31.24 -.15 +2.0 FidelMatls N FMAT .53e 1.5 37.11 31.85 36 34.93 150 35.26 34.41 +.56 -.3 FidNasdIdx Q ONEQ 2.29e .7 319.34 249.16 28 313.17 131 315.86 310.17 -1.78 +15.5 FidlNatFn N FNF 1.28f 3.2 16 42.52 33.71 2419 39.64 6144 40.70 39.08 -.83 +1.0sFidNatInfo N FIS 1.28 1.2 21 110.50 89.31 2796 110.58 9542 110.83 108.68 +.46 +17.5 FidelSo Q LION .48 1.9 17 27.05 20.28 300 25.55 554 26.19 24.50 +.54 +17.2 FidClayOp N FMO 1.72f 14.3 15.43 10.27 123 12.05 391 12.23 11.95 -.07 -8.4 FidusInvst Q FDUS 1.56a 10.6 9 16.94 12.63 83 14.75 363 14.93 14.43 +.13 -2.8 FidsInv23 n Q FDUSL 1.47 5.7 28.00 24.85 1 25.69 3 26.00 25.67 -.11 +2.8 FiestaRst Q FRGI 30.88 15.66 1362 26.30 2803 28.10 25.45 -1.60 +38.4 FifthThird Q FITB .72 2.4 8 34.67 26.55 9670 29.50 32232 30.13 28.62 +.48 -2.8 FifthT pf Q FITBI 1.66 5.9 30.54 27.00 18 27.97 84 27.99 27.70 +.07 -1.9 51job Q JOBS 114.63 56.22 735 75.24 2286 76.66 67.38 +6.24 +23.6 58.com N WUBA 87 89.90 56.70 1508 74.01 4490 76.00 70.94 +1.38 +3.4 FnclInst Q FISI .96 3.0 16 34.35 26.85 189 32.30 399 32.80 32.05 -.25 +3.9 Finisar Q FNSR 25.41 14.25 2750 18.47 11168 19.23 18.37 -.30 -9.2 FinjanH Q FNJN 3 5.07 1.66 834 4.42 2342 4.79 4.04 +.31 +104.6 FireEye Q FEYE 19.36 13.40 7395 16.82 25712 16.96 15.98 +.14 +18.5 FstAFin n N FAF 1.52 2.9 21 62.71 48.81 1090 52.64 3987 54.74 52.21 -1.97 -6.1 FtBcp pfA N FBPpA 12.30 FtBcp pfB N FBPpB 12.00 sFstBcpPR N FBP 31 9.15 4.48 12732 9.17 28350 9.27 8.32 +.63 +79.8 FstBcpME Q FNLC 1.16f 3.9 16 32.33 25.84 37 29.74 68 30.40 28.23 +1.12 +9.2 FtBcpNC Q FBNC .40 1.0 24 43.14 31.39 525 40.67 881 41.17 39.54 +.57 +15.2 FstBcMiss Q FBMS .20 .5 25 43.53 27.99 55 40.15 112 40.95 39.95 -.25 +17.4 FstBkNJ Q FRBA .12 .9 23 15.00 11.15 71 13.35 125 13.75 13.35 -.20 -3.6 FstBusey rs Q BUSE .80 2.6 20 33.25 28.34 550 31.30 1424 31.60 30.99 -.04 +4.5 FBusnFn s Q FBIZ .56 2.3 17 26.95 20.76 67 23.99 140 23.99 22.42 +1.32 +8.5 FrstCap Q FCAP .92 2.3 20 43.02 33.55 2 39.99 5 39.99 38.07 +1.37 +8.8 FstCash N FCFS .88 1.1 31 95.40 59.35 902 83.00 2019 83.50 79.30 +1.00 +23.1tFtChoBc n Q FCBP 33.50 23.47 293 26.96 419 28.15 23.47 -1.09 -2.8 FCtzBA Q FCNCA 1.40 .3 23 488.44 341.50 59 465.32 168 470.59 456.07 -2.16 +15.5 FstCwlth N FCF .36 2.2 20 17.91 13.00 1554 16.45 3486 16.65 16.09 +.15 +14.9 FCmtyBsh Q FCBC .84f 2.5 20 36.09 25.85 105 34.22 179 34.80 33.20 +.65 +19.1 FCmtyCp Q FCCO .40 1.6 20 26.25 20.05 33 24.60 71 25.70 23.85 -.95 +8.8 FtConnBcp Q FBNK .68 2.2 21 32.40 23.85 215 31.05 585 31.05 29.95 +.70 +18.7 1stCnstBn Q FCCY .24 1.2 16 27.00 16.15 27 20.20 72 20.86 20.05 -.40 +10.4sFstData n N FDC 13 26.62 14.73 6118 25.36 31234 26.62 25.09 -.88 +51.8 FstDefiF s Q FDEF .68 2.2 12 35.00 24.38 156 31.33 265 31.77 30.93 -.06 +20.6 FFnclOH Q FFBC .80f 2.6 16 33.70 24.60 1283 30.40 3091 30.85 29.70 -.05 +15.4 FstFnBksh Q FFIN .84f 1.4 30 61.86 40.63 451 61.00 1238 61.85 60.05 +35.4 FstFnIN Q THFF 1.02 2.0 18 53.05 40.75 75 51.85 143 51.95 49.90 +.35 +14.3 FstFnNwst Q FFNW .32 1.9 19 21.82 13.13 69 17.00 125 17.36 16.89 -.08 +9.6 FstFound s Q FFWM 20 20.43 14.95 2213 16.71 3606 16.89 16.00 +.30 -9.9 FstGtyBc n Q FGBI .64b 2.4 29.50 22.86 32 26.99 50 27.00 24.53 +2.17 +8.0 FsHawaii n Q FHB .96 3.4 32.36 26.92 6299 28.24 11402 28.59 27.73 +.33 -3.2 FstHorizon N FHN .48 2.7 16 20.86 16.51 4035 18.08 11469 18.43 17.76 +.18 -9.6 FstHrz pfA N FHNpA 1.55 6.1 25.85 24.77 8 25.42 16 25.53 25.36 -.02 +.9 FstInRT N FR .87 2.7 21 34.04 27.61 1326 31.81 4635 32.18 31.08 -.10 +1.1 FIntntBcp Q INBK .24 .8 12 42.40 29.05 178 31.00 325 32.15 30.50 -.45 -18.7 FIntBc26 n Q INBKL 1.50 5.9 26.74 24.75 25.59 5 26.04 25.58 -.60 -3.5 FstIntBc A Q FIBK 1.12 2.5 21 47.05 35.45 656 45.70 1457 46.85 45.60 -.50 +14.1 FMajSilv g N AG 8.48 4.93 4363 5.70 16006 5.97 5.44 +.24 -15.4 FstMerch Q FRME .88 1.8 21 50.44 37.60 801 47.76 1514 49.23 46.95 +.70 +13.6 FstMidIll Q FMBH .68a 1.7 18 42.46 30.01 93 40.34 188 41.54 40.24 -.63 +4.7 FMidBc Q FMBI .44 1.6 22 27.70 21.96 1225 27.46 2915 27.52 26.29 +.75 +14.4tFstNwBc n Q FNWB 43 18.35 15.05 80 15.34 126 16.37 15.05 -.89 -5.9 FstRepBk N FRC .72 .7 21 106.75 84.56 1461 100.98 5559 101.78 97.71 +.70 +16.6 FstRep pfD N FRCpD 1.38 5.5 25.84 24.16 7 24.86 31 25.31 24.75 -.32 -2.6 FstRep pfE N FRCpE 1.75 6.9 26.93 25.25 9 25.44 52 25.45 25.33 +.07 -2.6 FstRep pfF N FRCpF 1.43 5.7 26.90 24.65 6 25.03 36 25.15 24.83 +.03 -2.9 FtRepB pfH N FRCpH 1.28 5.2 25.97 23.30 4 24.54 84 24.59 24.08 -.11 -3.4 FtRpBk pfG N FRCpG 26.75 24.09 12 24.66 81 24.98 24.52 -.21 -4.6 FstSavFin Q FSFG .60 .9 16 80.01 53.05 6 68.67 9 69.48 68.67 -.55 +20.4 FstSolar Q FSLR 30 81.72 45.26 2255 49.98 7093 50.71 47.34 +1.77 -26.0 1stSource Q SRCE 1.00f 1.8 19 59.33 45.96 108 54.31 254 55.63 52.83 -.74 +9.8 FTNDXTc Q QTEC .58e .7 83.42 65.76 82 79.20 502 79.76 77.79 +.21 +10.1 FtTr AbsRet Q FAAR .84e 34.79 27.00 1 28.65 22 29.00 28.63 -.04 -2.4 FtTr 22 n N FIV 9.73 9.02 48 9.32 298 9.37 9.26 +.02 +2.1 FT RisDv n Q SDVY .11e .5 22.04 19.62 21.79 1 21.79 21.60 +.14 +3.7 FtTrGlob N FAM .90 9.4 11.94 9.30 38 9.58 163 9.58 9.35 +.09 -17.3 FT MCGr N FNY .15e .3 47.20 35.61 18 46.16 100 46.94 45.86 -.96 +17.8 FT AsiaPc Q FPA 1.01e 3.2 38.10 30.24 1 31.69 5 31.69 30.93 +.68 -11.3 FT Europe Q FEP .65e 1.7 42.49 36.89 43 38.94 379 39.20 38.35 +.78 -.3 FT LatAm Q FLN 2.01e 10.8 23.27 17.33 7 18.61 18 18.71 17.81 +.84 -8.9 FT Brazil Q FBZ 1.62e 14.1 18.24 10.42 50 11.46 59 11.52 10.55 +.94 -26.2tFT China Q FCA .68e 2.4 34.79 25.86 0 28.07 29 28.07 25.86 +2.02 -5.5 FT Japan Q FJP .77e 1.3 63.38 53.16 14 57.26 47 57.26 54.92 +2.25 -4.4 FT SKorea Q FKO .59e 2.3 32.08 24.33 0 25.46 30 25.46 25.10 +.14 -13.8 FT DevMkt Q FDT .96e 1.6 67.22 56.79 43 59.89 299 59.99 58.26 +1.54 -4.0 FT EmMkt Q FEM .64e 2.5 31.32 23.75 71 25.40 796 25.49 23.95 +1.42 -9.0 FT Germny Q FGM 1.04e 2.2 55.51 45.17 7 47.71 30 47.99 47.53 +.16 -6.8 FT MCVal N FNK .40e 1.1 37.99 33.31 1 37.59 16 37.65 37.16 +.21 +3.6 FT Canada Q FCAN .29e 1.1 27.35 24.15 1 25.52 9 25.52 24.86 +.61 -3.8 FT Austrla N FAUS .80e 2.5 34.27 31.02 32.17 1 32.17 32.17 -.38 -5.4 FT UK Q FKU 1.57e 4.1 43.39 37.14 1 38.39 7 38.80 38.20 +.23 -3.7 FT Switzld Q FSZ .78e 1.5 56.74 49.30 3 52.00 47 52.08 51.29 +.41 -1.4 FT HKong Q FHK 2.82e 7.7 46.25 34.74 3 36.72 4 36.87 35.33 +.99 -13.5 FT IndNif50 Q FTW 1.47e 3.8 39.68 34.92 39.03 +8.8 FT SCGr N FYC .04e .1 53.19 39.36 74 52.02 332 53.13 51.96 -1.00 +22.4 FT EmMSC Q FEMS 1.65e 4.6 47.47 34.83 18 36.20 199 36.20 35.09 +.95 -16.5 FTDvMkSC Q FDTS .97e 2.3 48.51 39.70 1 41.73 30 41.73 40.19 +1.31 -6.0 FT SCVal N FYT .26e .7 40.30 33.92 3 39.71 39 39.76 39.17 +.22 +7.7 FT EurzAlp Q FEUZ .50e 1.2 48.43 40.35 8 43.22 55 43.36 42.28 +1.26 -1.6sFT MegaCp N FMK .44e 1.2 37.22 31.43 0 37.30 7 37.30 36.72 +.39 +11.4 FstT BICK Q BICK .34e 1.3 33.60 25.48 5 26.47 86 27.41 25.70 +.31 -12.3 FTEurSelDv N FDD 1.09e 8.2 14.79 12.78 51 13.23 531 13.28 13.04 +.30 -3.6 FTDJMic N FDM .49e .9 53.34 44.07 9 51.84 56 52.07 51.39 -.17 +9.3 FT DynEq N FDEU 1.45 9.2 20.20 15.21 42 15.82 357 15.82 15.44 +.38 -15.4 FtTrInOp n Q FCEF .36 1.6 23.93 20.04 7 22.23 17 22.23 22.06 +.14 +.9tFtTrMun n Q MCEF 19.36 17.57 1 17.61 11 17.75 17.57 -.17 -6.0sFtTEqCom N ERM 23.74 20.88 10 23.74 37 23.78 23.33 +.37 +6.2sFtT EqTact N TERM 23.73 19.41 2 23.80 30 23.97 23.31 +.47 +6.5tFtTrOpp n Q FIXD 1.52 3.1 52.92 48.72 39 48.83 212 49.10 48.72 -.17 -3.8 FTNsdGrid Q GRID .19e .4 53.73 47.88 0 49.79 16 49.90 48.99 +.68 -2.4 FTMltAInc Q MDIV 1.20e 6.4 19.45 17.60 59 18.64 272 18.73 18.56 -.03 -1.9 FT PfdSec N FPE 1.02e 5.3 20.20 18.97 482 19.14 2686 19.15 19.10 +.03 -4.3sFTNsqTDv Q TDIV .86e 2.2 38.49 31.85 36 38.57 204 38.73 37.74 +.53 +9.6tFTLwDOpp Q LMBS 1.41 2.8 52.14 50.91 167 50.95 1049 51.05 50.91 -.06 -1.3 FT BuyInc Q FTHI .96 4.1 24.00 21.53 15 23.34 93 23.35 23.19 +.01 +.1 FT StratInc Q FDIV 2.34 4.7 52.20 46.89 2 49.45 44 49.51 49.20 +.05 -3.3 FT HdgBuy Q FTLB .66 2.9 23.65 21.34 1 22.97 14 23.26 22.85 -.02 -.4 FTEnhSht Q FTSM 1.11 1.9 60.10 59.92 544 59.98 2059 60.00 59.95 +.02 FT RisDiv Q RDVY .40e 1.3 32.00 27.32 111 31.91 576 31.97 31.25 +.41 +6.8 FT SSICv Q FCVT .48a 1.6 32.38 27.52 42 30.73 205 30.93 30.63 -.21 +7.3 FT DWF5 Q FV .18e .6 31.80 25.59 120 31.18 599 31.47 30.87 -.21 +13.1 FT HeitGl N PRME 21.67 17.96 0 21.01 2 21.34 21.01 -.63 +5.3 FT SPIntDv Q FID .86e 4.9 19.83 16.66 3 17.52 14 17.56 17.16 +.26 -6.0sFT AmIndR Q AIRR .08e .3 28.53 22.55 11 28.50 192 28.70 28.11 +.22 +4.0 FT AI Rob n Q ROBT .07p 32.86 28.50 16 32.44 75 32.79 32.32 -.34 +12.8 FT US Eq Q RNDV .35e 1.5 23.04 20.18 4 22.74 23 22.82 22.42 +.30 +4.8 FT SmCap Q RNSC .22e .9 23.70 20.00 1 23.18 12 23.37 23.13 -.17 +7.7 FT MdCap Q RNMC .19e 23.12 20.07 2 22.80 19 22.89 22.65 +.01 +5.0sFT LgCap Q RNLC .18e 23.19 20.17 6 23.16 25 23.27 22.81 +.19 +6.3 FT EM Sl n N RNEM 59.26 47.26 1 49.39 6 49.89 48.02 +.12 -9.4 FT DevInt Q RNDM .45e 55.12 47.48 1 50.79 14 51.05 50.17 +.83 -2.7 FTNsTrn ef Q FTXR .33e 1.3 27.65 23.56 25.91 1 25.91 25.79 +.11 -.1 FTNsSem ef Q FTXL .14e .4 36.21 26.95 65 31.15 180 31.35 30.51 +.14 +2.9 FsTrNsRt ef Q FTXD .82e 3.3 25.05 19.37 5 24.55 7 24.67 24.39 -.01 +14.5 FTNasPh ef Q FTXH .51e 2.2 23.94 19.28 2 23.42 8 23.49 23.00 +.11 +9.4 FTNsOil ef Q FTXN .37e 1.5 25.88 18.29 11 24.44 90 24.79 24.22 -.12 +15.7 FTNaFood ef Q FTXG .32e 1.6 21.28 19.11 19.72 0 19.72 19.72 -.26 -5.1 FTNsBk ef Q FTXO .40e 1.4 32.44 25.94 481 29.33 2554 29.58 28.54 +.56 -.1 FTDorW n Q FVC .17e .6 29.78 23.84 51 29.04 288 29.30 28.75 -.19 +13.1 FT DWInt Q IFV .32e 1.6 24.24 19.40 73 20.57 963 20.68 20.25 +.23 -7.6 FT LgShEq N FTLS .16e .4 41.72 36.61 9 40.72 77 40.83 40.39 +.14 +3.6 FTEMCur Q FEMB 2.68e 7.3 45.95 35.44 14 36.62 77 36.67 36.06 +.47 -13.1 FT MunHI n Q FMHI 1.68 3.3 53.47 49.45 8 50.20 23 50.29 50.09 +.07 -.6 FT RivAsia Q RFAP 1.14e 2.0 64.93 53.81 1 56.97 12 57.16 55.39 +1.88 -5.9 FT RivDev Q RFDI 1.09e 1.7 68.99 59.21 46 62.33 194 62.45 60.77 +1.54 -2.7 FT RvfrDyE Q RFEM 1.12e 1.8 79.04 60.03 7 63.15 51 63.26 60.85 +1.52 -10.4 FT RivEur Q RFEU .95e 1.5 70.58 60.79 6 64.17 33 64.25 62.95 +1.40 -1.8tFT PfInc n N FPEI 21.03 18.24 4 19.13 215 19.20 18.24 -.09 -5.0 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 0 49.92 1 50.11 49.85 -.11 -3.2 FT VolIn n N HDMV 36.34 32.51 6 33.69 26 33.84 33.14 +.60 -1.8sFT VolD n N HUSV 24.29 21.53 32 24.26 111 24.32 24.10 +.06 +5.6 FTEgyInco A FEN 2.32 10.4 28.00 21.34 92 22.37 377 22.47 22.09 +.19 -15.6 FTEnInfra N FIF 1.32a 8.2 19.19 14.57 32 16.12 172 16.37 16.10 -.23 -9.5 FtTrEnEq N FFA .96 5.9 16.73 14.32 47 16.25 176 16.53 16.15 +.12 +.4sFTCapStrn Q FTCS .59e 1.1 55.78 46.85 102 55.82 511 55.99 55.05 +.54 +9.4 FTArcaBio N FBT 157.87 117.85 61 153.43 316 155.01 148.90 +1.93 +23.2 FTDJInet N FDN 147.73 98.97 626 140.13 2441 142.79 139.64 -2.71 +27.5sFTN100ExT Q QQXT .14e .3 53.23 45.69 1 53.38 9 53.48 52.58 +.58 +9.8 FsTrGrEn Q QCLN .08e .4 21.73 18.21 8 20.47 55 20.60 20.05 +.19 +.8sFTrTUSAlp Q TUSA .24e .7 36.45 30.37 5 36.36 15 36.63 36.09 +.07 +9.9 FT RNG N FCG .22e 1.0 24.67 19.20 134 22.48 524 22.64 21.76 +.54 -1.3sFstTrDrcy ef Q DWPP .27e .9 30.80 26.71 23 30.79 30 30.85 30.42 +.23 +7.1 FT ConDis N FXD .30e .7 45.57 37.70 14 43.80 143 44.09 43.39 -.07 +4.1 FT ConStap N FXG .75e 1.6 51.57 44.32 22 48.03 110 48.19 47.55 -.08 -1.3 FT Engy N FXN .33e 1.9 17.75 12.83 218 17.24 1287 17.34 16.90 +.28 +11.4 FT Fincl N FXO .65e 2.0 32.97 29.02 96 32.76 520 32.88 32.28 +.19 +4.6 FT HlthCr N FXH 83.96 65.80 64 82.92 432 83.58 82.22 -.64 +18.8sFT IndPrd N FXR .16e .4 43.22 36.31 69 42.97 340 43.24 42.71 -.03 +5.9 FT Matls N FXZ .37e .9 46.43 39.61 20 42.69 520 43.02 41.94 +.57 -2.6 FT Tech N FXL .13e .2 64.83 46.66 136 62.99 688 64.49 62.44 -1.61 +22.7 FT Utils N FXU .67e 2.4 28.24 23.46 179 27.82 403 28.18 27.48 -.30 +6.9 FTCloudC Q SKYY .13e .2 57.02 41.02 149 56.18 882 56.80 55.53 -.49 +22.4 FTDJGlDiv N FGD 1.42e 5.6 28.07 24.45 242 25.44 403 25.53 25.08 +.44 -3.4 FTNdqAuto Q CARZ .88e 2.3 45.00 34.87 8 37.64 16 37.77 35.97 +1.75 -10.8 FT GblAg rs Q FTAG .38e 1.4 29.98 25.17 3 26.86 8 27.02 26.20 +.90 -4.6 FT GblNRs Q FTRI .45e 3.5 13.25 11.66 1 12.69 8 12.72 12.35 +.33 +2.5 FT Cybersc Q CIBR .03e .1 28.92 21.41 169 28.14 818 28.78 27.86 -.75 +21.7 FTIntlIPO Q FPXI .28e .8 39.87 33.25 4 35.12 15 35.24 34.32 +.67 -.8 FT GlbRE N FFR .75e 1.6 47.19 41.42 3 45.53 9 45.78 45.25 +.09 +.1 FT NAEngy N EMLP .93e 3.9 25.36 21.43 358 23.79 1537 24.05 23.74 -.03 -3.1 FTSenLoan Q FTSL 1.83 3.8 48.38 47.69 134 48.00 760 48.00 47.93 +.05 -.1 FTTactHY Q HYLS 2.64 5.5 49.30 47.05 118 47.67 458 47.80 47.65 -.11 -1.9 FT GlbCmd Q FTGC .26e 21.88 19.14 64 19.65 648 19.73 19.29 +.36 -5.1 FT HiLgSh N FSD 1.20 8.1 17.20 14.35 99 14.78 538 14.90 14.78 -.09 -10.0 FT USIPO N FPX .32e .4 75.99 62.79 56 74.59 458 75.52 74.11 -1.08 +9.3 FTChnd N FNI .19e .5 43.90 33.97 14 34.86 117 35.40 34.00 -.04 -12.0sFT Dow30 n N EDOW 23.77 19.75 6 23.86 29 23.90 23.39 +.53 +7.8 FT EngCn N FLM .58e 1.0 63.91 53.61 6 57.47 26 57.66 55.85 +1.57 -3.5sFT Wtr N FIW .21e .4 51.69 44.21 6 51.57 115 51.71 51.18 +.14 +5.9 FT IntPfd N FPF 1.95 9.1 25.10 21.40 132 21.53 735 21.89 21.51 -.15 -11.7sFT LCCore N FEX .58e .9 63.11 53.99 77 63.01 264 63.26 62.36 +.13 +7.6 FT LCGr N FTC .24e .3 70.74 56.19 38 70.14 173 70.57 69.68 -.47 +14.6 FT LCVal N FTA .82e 1.5 57.69 50.38 83 55.43 447 55.52 54.54 +.63 +1.5 FT MLP&E N FEI 1.42 11.4 16.50 11.68 273 12.48 1475 12.54 12.03 +.45 -19.6 FT MgdMu Q FMB 1.35 2.6 53.82 52.06 78 52.25 226 52.45 52.19 -.15 -2.4 FT MCCore N FNX .51e .7 73.11 60.50 18 72.25 122 72.91 71.75 -.63 +9.9 FTMstrDv N FDL .79e 2.6 31.14 27.37 75 30.14 702 30.20 29.77 +.30 +.2 FTFutStrt N FMF 51.53 37.80 1 49.32 6 49.97 49.26 +.20 +3.6 FstTrMtg N FMY 1.02 7.6 14.48 13.20 1 13.41 17 13.55 13.38 -.09 -5.8 FT MultCG N FAD .20e .3 77.78 60.05 9 76.64 39 77.43 76.27 -.94 +16.7 FT MultCV N FAB .45e .8 59.34 52.58 2 58.71 15 58.73 57.80 +.56 +3.0 FTNDXEq Q QQEW .27e .4 64.33 54.56 18 63.68 80 63.98 62.60 +.43 +9.9 FT NsdABA Q QABA .75e 1.3 58.63 49.01 27 55.70 198 56.30 54.91 +.15 +6.3 FTSmartph Q FONE .86e 1.7 55.89 47.90 1 49.65 147 49.68 48.68 +.72 -4.9 FT MLPEn N FPL 1.26 13.1 13.49 9.57 300 9.65 1126 9.90 9.63 -.19 -18.7 FT REIT N FRI .39e 1.7 24.38 20.20 67 23.62 158 23.85 23.32 -.10 +1.5 FT SCCore N FYX .38e .5 70.45 56.38 27 69.41 146 70.14 69.05 -.61 +13.5 FTSpecFin N FGB .70 11.0 7.00 5.65 33 6.38 168 6.39 6.22 +.10 +3.9 FTrVL100 N FVL .05e .2 25.04 21.78 2 23.71 14 23.78 23.39 +.07 +1.4sFTrVLDv N FVD .57e 1.8 32.16 28.89 345 32.16 1682 32.20 31.86 +.17 +4.2 FT EmOp N FEO 1.40 10.8 17.42 12.40 18 13.01 129 13.30 12.84 +.42 -20.3 FstUSBcsh Q FUSB .08 .7 33 14.38 10.52 2 11.00 15 11.09 10.85 +.10 -14.1 FstUtdCp Q FUNC .36 1.9 18 24.32 15.10 29 19.00 47 19.00 18.25 +.25 +9.2 First LI s Q FLIC .60 2.7 9 33.50 21.35 437 22.55 752 22.55 21.50 +.85 -20.9 FTrSenFlt N FCT .72 5.7 13.53 12.41 77 12.63 322 12.71 12.62 -.04 -1.6 FirstEngy N FE 1.44 3.9 8 38.37 29.34 11649 36.90 29038 38.05 36.48 -.93 +20.5sFsthdTech Q SVVC 16.48 7.57 22 16.29 193 16.55 15.09 +.97 +81.8 FstSvc n Q FSV .54 .6 45 90.21 62.90 17 84.89 76 86.62 84.34 -.51 +21.4sFiserv s Q FISV 39 81.87 60.19 4314 81.44 10442 81.87 79.28 +.10 +24.2 Fitbit n N FIT 7.79 4.51 5705 5.94 35089 6.26 5.32 +.43 +4.0 FiveBelow Q FIVE 136.13 48.73 1115 125.25 5034 131.47 124.88 -5.02 +88.9 500.com N WBAI 47 23.22 9.05 102 10.86 343 11.70 10.79 -.70 +7.4tFvPntHld n N FPH 15.04 10.00 137 9.97 390 10.29 9.95 -.32 -29.3 FivePrime Q FPRX 48.87 12.52 1259 13.88 2277 14.56 13.12 +.35 -36.7tFiveStar Q FVE 1.80 .75 186 .89 1002 .92 .75 +.03 -40.5 Five9 Q FIVN 49.50 21.20 1109 43.20 4287 47.18 43.12 -3.98 +73.6tFlagstarB N FBC 24 40.06 30.82 294 32.15 1225 32.68 30.82 +1.12 -14.1 F&C DynPf N DFP 1.92 8.1 28.36 22.78 82 23.72 240 24.42 23.67 -.38 -11.0 FlrtyPfdInc N PFD 1.08 8.0 16.34 13.19 19 13.42 110 13.68 13.41 -.07 -10.4 FlrtyPfdOp N PFO .88 7.6 12.32 10.60 26 11.51 133 12.02 11.51 -.41 -2.5 FlrtyPfdSc N FFC 1.63 8.8 21.56 18.26 76 18.54 553 18.57 18.32 +.35 -9.4tFlrtyTotR N FLC 1.63 8.6 22.00 18.93 27 19.00 212 19.24 18.88 -.15 -12.1 Flanign A BDL .25f .9 15 29.00 20.20 1 27.10 18 27.75 26.35 +.55 +14.9sFleetcor N FLT 28 225.92 145.27 1051 222.28 2305 227.15 217.49 +1.20 +15.5 Flex Ltd Q FLEX 14 19.71 12.78 3157 13.35 18438 13.54 12.81 +.45 -25.8tFlexPhm n Q FLKS 8.98 .39 475 .43 1947 .48 .39 -.04 -87.7sFlexUSTilt N TILT 1.74e 1.4 121.32 103.87 7 121.09 39 121.42 119.53 +.71 +8.2 FlxEmgTilt N TLTE 1.26e 2.4 65.59 50.27 9 52.83 244 52.91 51.24 +1.12 -11.5 FlxUpstNR N GUNR .67e 2.0 35.54 30.87 221 34.06 1188 34.14 33.02 +1.14 +2.3tFlx3yrTips N TDTT .39e 1.6 24.70 23.91 289 23.93 1143 23.96 23.91 -.01 -1.7tFlx5yrTips N TDTF .54e 2.2 25.46 24.16 93 24.22 343 24.27 24.16 -.03 -2.9 FlxCoreSl n N BNDC 28.51 23.99 24.01 18 24.11 24.01 +.02 -4.2 FlxGlbImp Q ESGG 101.95 89.20 2 99.91 8 100.16 98.05 +1.48 +5.2sFlxUS Imp Q ESG 69.10 58.51 6 69.46 10 69.69 68.67 +.55 +9.2 FlexEMTilt N TLEH 33.14 27.73 2 28.67 89 28.77 27.96 +.62 -7.1 FlxDMTilt N TLDH 30.34 27.03 28.49 1 28.49 28.38 +.66 -2.3 FlxRAstAlo Q ASET 29.37 26.74 2 28.41 10 28.44 28.24 +.27 -1.2sFlxUSQLgC Q QLC 36.15 30.36 4 36.18 22 36.38 35.64 +.43 +8.5 FlxUSLgCp Q LKOR .41e 55.13 49.28 2 49.80 8 50.14 49.53 -.36 -9.1 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.59 0 48.97 4 48.99 48.88 -.12 -3.8tFlxDisDur Q MBSD .62e 2.7 24.04 22.85 3 22.86 8 22.97 22.84 -.11 -3.0 FlxGlbQRE N GQRE 1.33e 2.1 64.31 57.24 43 62.37 71 62.93 62.28 -.07 -.6 FlxGblInfr N NFRA .95e 2.0 49.99 44.91 30 47.72 114 47.78 47.24 +.60 -2.1 FlxDevTilt N TLTD 1.88e 2.8 73.71 62.88 82 66.16 222 66.35 64.55 +1.88 -4.4 FlxIntDvDf N IQDE 1.15e 4.9 27.04 22.37 6 23.34 101 23.38 22.77 +.57 -8.5 FlxIntDvDy N IQDY 1.02e 3.9 30.65 24.51 1 25.98 43 26.01 25.26 +.91 -9.1 FlxIntlDiv N IQDF 1.01e 4.1 28.63 23.35 37 24.55 753 24.59 23.85 +.76 -8.4sFlxQDvDef N QDEF 1.19e 2.5 47.40 41.07 9 47.54 52 47.58 47.05 +.25 +7.8 FlxQDvDyn N QDYN 1.22e 2.7 47.20 41.06 45.89 3 45.89 45.49 +.40 +3.8sFlxQualDv N QDF 1.22e 2.5 47.98 41.91 52 48.07 791 48.14 47.50 +.33 +6.8 FlxRdyAcc N RAVI 1.23 1.6 75.93 67.87 18 75.51 64 75.53 75.42 +.03 +.1tFlexSh n Q FPAY 5.59 1.61 24 1.71 348 2.33 1.61 -.11 -55.0 FlexSolu A FSI 2.10 1.33 10 1.53 41 1.55 1.46 -.03 -15.9tFlexionTh Q FLXN 32.25 18.75 1183 18.43 3237 20.61 18.35 -2.29 -26.4tFlexstl Q FLXS .88 2.8 53.00 30.74 91 31.66 181 33.46 30.74 -1.12 -32.3tFlor&Dec n N FND 35 58.28 33.61 2734 34.04 9232 35.82 33.61 -.63 -30.1 Flotek N FTK 6.77 1.94 2607 2.57 5145 2.63 2.08 +.41 -44.8 FlowrsFds N FLO .72 3.7 21 22.82 17.71 2080 19.35 6058 20.32 19.13 -.96 +.2sFlowserve N FLS .76 1.4 56.86 37.71 1770 55.44 5901 56.86 54.78 +.06 +31.6 Fluent Inc Q FLNT 6.95 1.95 520 2.15 1999 2.20 2.00 +.10 -51.1 Fluidigm Q FLDM 8.62 4.43 540 7.86 2018 8.45 7.73 -.24 +33.4 Fluor N FLR .84 1.4 44 62.09 40.11 1170 59.43 4620 59.99 57.52 +1.59 +15.1 FlushFn Q FFIC .80 3.1 18 31.45 24.59 112 25.52 339 26.03 25.45 -.42 -7.2 FlyLeasing N FLY 1.00 7.0 14 15.32 11.54 37 14.33 227 14.74 14.33 -.31 +11.0 Foamix Q FOMX 7.60 4.40 801 5.97 7540 6.27 5.03 -.21 -.7 FocFin A n Q FOCS 49.52 35.01 3064 47.65 4423 48.95 44.45 +2.61 +26.9 FEMSA N FMX .74e .8 101.12 80.86 531 96.57 1533 99.43 95.92 -1.27 +2.8 Fonar Q FONR 10 33.90 21.10 96 24.65 173 25.25 24.55 -.40 +1.2 FootLockr N FL 1.38 2.9 28 59.40 28.42 3717 48.29 12499 48.57 46.33 +1.70 +3.0 FordM N F .60a 6.1 5 13.48 9.22 73976 9.85 251074 9.94 9.43 +.40 -21.1sForeScTc n Q FSCT 39.59 21.56 1991 40.18 4301 40.96 37.58 +1.93 +26.0 ForshtAut n Q FRSX 8.20 2.44 32 3.16 118 3.16 2.76 +.20 -21.6 ForestCA N FCE/A .72 2.9 20 25.86 19.24 3889 25.10 12109 25.17 25.10 +4.1 Forestar N FOR 16 26.39 15.35 87 25.15 201 25.90 24.65 +.15 +14.3 FormFac Q FORM 35 18.65 11.10 641 13.20 2151 13.60 12.93 -.10 -15.7 FormulaSy Q FORTY .68e 1.6 45.65 32.55 42.93 1 42.93 42.93 +2.55 +5.9 ForrestR Q FORR .80 1.8 58 50.00 36.95 89 45.25 193 47.45 44.95 -1.75 +2.4 ForsightEn N FELP .13 4.73 3.28 56 3.91 116 4.00 3.85 -.03 -10.5 Forterra n Q FRTA 27 12.30 3.90 587 7.97 1733 8.54 7.86 +.06 -28.2 Fortinet Q FTNT 91.27 35.44 3166 85.48 11831 90.73 82.77 -4.87 +95.7 Fortis n N FTS 1.70 5.2 38.24 30.88 608 32.74 1496 33.00 32.28 +.17 -10.7sFortive n N FTV .28 .3 87.86 69.03 39672 86.98 99926 88.34 85.59 +20.2 FortressBio Q FBIO 5.54 1.41 460 1.58 1535 1.70 1.52 +.01 -60.4 FortB pfA Q FBIOP 2.34 12.5 24.80 14.00 18.75 8 19.60 17.92 -.51 -17.6 FortTrInf n N FTAI 1.32 7.0 20.13 15.45 103 18.78 519 18.80 18.05 +.65 -5.8 FortunaSlv N FSM 18 6.08 4.03 1470 4.37 4848 4.57 4.20 +.16 -16.3 FBHmSec N FBHS .80 1.4 19 73.62 52.52 2490 55.22 8215 56.31 54.42 -.04 -19.3tFortySev n Q FTSV 16.86 12.67 938 13.23 1426 14.73 12.50 +.05 -12.1 ForumEn N FET 17.95 9.95 1250 11.20 4544 11.65 10.55 -.20 -28.0sForMrII un Q FMCIU 10.13 9.95 53 10.12 697 10.13 10.07 -.00 +1.7sForwrdA Q FWRD .60 .9 31 69.63 49.88 493 69.36 1371 70.14 67.23 +.75 +20.8 Forward h Q FORD 27 4.45 1.13 428 1.61 1439 1.66 1.46 +.09 +30.9 ForwdPh Q FWP 23.12e 7.93 1.63 34 2.38 93 2.92 2.25 -.49 -35.3 Fossil Grp Q FOSL 32.17 5.50 1342 22.92 7255 24.96 21.58 -1.57 +195.0 Foster Q FSTR .16 .7 30.30 19.65 38 22.85 137 23.35 21.66 +1.05 -15.8 FoundBld n N FBM 16.40 12.09 370 12.90 766 13.46 12.88 -.25 -12.8 FourCorP s N FCPT 1.10 4.3 20 27.48 21.28 1636 25.69 3122 26.28 25.40 -.58 FourSeEd n N FEDU 3.32 73.8 5 10.45 3.66 6 4.50 17 4.50 3.97 +.30 -50.0sFoxFactory Q FOXF 52 72.80 33.20 597 71.85 2041 73.10 68.00 +1.90 +84.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, September 22, 2018

PAGE 41

Francesca Q FRAN 8.48 3.53 1664 3.86 8156 4.41 3.71 -.20 -47.2 FrancoN g N FNV .96 1.5 59 86.06 58.26 1891 63.95 4792 65.10 61.90 +2.18 -20.0 FrankCov N FC 31.20 18.00 54 23.70 139 23.85 22.70 +.40 +14.2sFrankElec Q FELE .48 1.0 28 51.45 38.45 379 47.50 895 51.45 47.20 -2.85 +3.5sFrankFn n N FSB .40p 20 41.15 30.80 455 41.20 760 41.50 39.90 +.80 +20.8 FrankLibInt N FLQH 28.16 23.58 25.21 1 25.22 25.14 +.39 -.5 FrankLibEm N FLQE 35.59 29.04 6 30.40 35 30.40 29.59 +.67 -8.0 FrankLibGl N FLQD 30.47 26.92 0 28.33 6 28.36 28.23 +.22 -2.6 FrankLbGlE N FLQG 32.51 29.20 31.36 3 31.36 30.87 +.65 +2.6sFrnL LoV n N FLLV 33.24 28.32 33.18 6 33.24 33.02 -.00 +9.5 FrnkLInvGr N FLCO 24.88 23.48 23.51 2 23.55 23.50 -.11 -5.1 FrnL IntO n N FLIO 31.52 27.73 28.00 0 28.00 28.00 -.09 -4.8sFrkL US Eq N FLQL 31.52 26.53 26 31.54 63 31.59 31.33 +.08 +9.1tFrnkL MunO N FLMI 25.03 24.35 24.35 0 24.35 24.35 -.16 -2.4 FrkL US Sm N FLQS 30.76 24.96 30.10 6 30.63 30.10 -.53 +14.9 FrankRes N BEN .92 2.8 11 45.96 29.95 8838 32.82 25729 33.35 31.56 +.90 -24.3 FrkStPrp A FSP .36f 4.5 10 11.00 7.08 825 8.06 1977 8.29 7.86 -.09 -25.0tFrkLtdDur A FTF .74 7.2 12.13 10.39 382 10.33 1726 11.40 10.27 -.97 -12.7 FrkUnv N FT .47 7.0 7.36 6.55 35 6.73 245 6.78 6.69 -.04 -6.1 FranksIntl N FI .30 3.6 9.75 4.93 1285 8.27 3212 8.56 8.17 -.22 +24.4 FredsInc Q FRED .24 12.2 7.63 1.30 738 1.97 4282 2.28 1.88 -.18 -51.4 FrptMcM N FCX .20 1.4 9 20.25 12.18 52769 14.61 133660 14.90 13.66 +.92 -22.9 FrghtCar lf Q RAIL .36 2.2 20.46 12.53 83 16.32 204 16.71 15.88 +.18 -4.4 FreqElec Q FEIM 10.59 7.30 65 9.95 263 10.00 9.00 +.75 +6.3 FresenMd N FMS .51e 1.0 57.94 47.19 129 51.10 480 52.10 51.01 -1.09 -2.8 FDelMnt N FDP .60 1.7 15 52.43 34.29 378 35.14 852 37.54 35.04 -2.28 -26.3 Freshpet Q FRPT 38.30 14.10 167 34.85 1182 36.50 34.20 -1.55 +83.9 FriedmInd A FRD .24f 2.7 11.47 5.15 58 8.96 219 9.54 8.67 -.37 +57.7 Fronteo Q FTEO 23.31 10.68 19.02 +52.0 Frontr rs Q FTR 2.40 37.1 13.12 4.52 10861 6.47 27068 6.69 5.73 +.68 -4.3 Frontlne rs N FRO .60e 6.43 3.79 687 5.46 1581 5.49 5.12 +.23 +19.0 FuelTech Q FTEK 1.83 .90 13 1.35 336 1.44 1.25 +.01 +20.5 FuelCell rs Q FCEL 2.49 1.00 1040 1.08 6103 1.12 1.03 +.02 -36.5 FulgentG n Q FLGT 5.56 2.73 11 3.29 36 3.51 3.28 -.22 -24.9 FulingGbl n Q FORK 6.00 2.35 27 3.50 173 3.50 2.85 +.45 -11.4 FullHseR Q FLL 4.10 2.69 37 3.10 163 3.17 2.80 +.20 -20.3 FullerHB N FUL .62f 1.1 25 59.58 46.62 774 58.31 2155 58.97 56.85 +1.52 +8.2 FultonFncl Q FULT .48 2.7 19 19.55 15.05 2692 17.55 6229 17.80 17.30 -.10 -2.0 Funko n Q FNKO 31.12 5.81 640 20.72 7672 22.33 18.56 -.26 +211.6tFutFintch lf Q FTFT 8.00 1.08 50 1.22 253 1.37 1.08 -.04 -70.7sFutureFuel N FF .24a 1.4 21 18.97 11.32 477 17.28 1939 18.97 15.89 +1.42 +22.6 FuweiF rs Q FFHL 4.93 2.00 8 2.10 37 2.15 2.01 -.02 -28.5G -:GWilliFood Q WILC 22 7.36 5.11 3 6.90 11 7.10 6.85 -.10 -4.0 G1Thera n Q GTHX 69.57 18.04 864 56.62 5401 68.00 56.58 -11.23 +185.4 GAMCO s N GBL .08 .3 30.94 23.42 73 24.98 116 26.05 24.77 -.74 -15.8 GATX N GATX 1.76f 2.1 17 91.12 56.00 396 85.69 1152 86.24 81.86 +2.52 +37.9 GATX 66 N GMTA 27.00 22.81 6 25.16 36 25.22 25.04 -.06 -4.2 GCI Lb A n Q GLIBA 55.47 41.33 422 50.82 1494 51.24 49.22 +1.26 -7.1 GCI Lb pfA Q GLIBP .88e 27.99 18.40 13 25.45 153 25.45 25.05 +.15 +11.9 GCP ApT n N GCP 55 34.79 23.85 1547 26.55 3515 27.25 25.55 +1.00 -16.8 GDL Fund N GDL .64 7.0 10.30 9.02 13 9.14 169 9.18 9.06 +.02 -6.1 GDS Hld n Q GDS .46p 46.18 10.70 2913 34.30 6454 34.85 32.21 -.44 +52.2 GMAC CpT N ALLYpA 2.03 7.8 26.87 25.46 122 26.15 758 26.18 25.97 -.03 +.8 GMS Inc n N GMS 18 39.98 22.92 707 25.14 2743 25.46 23.43 +1.56 -33.2 GNC N GNC .80 20.2 4 10.44 2.71 3423 3.96 13343 4.06 3.67 +.21 +7.3 GP Strat N GPX 25 31.25 17.15 95 18.80 347 18.90 18.10 -.15 -19.0 GSE Sy Q GVP 16 3.85 2.35 40 3.65 153 3.85 3.60 -.15 +12.3 GSI Tech Q GSIT 8.94 6.02 56 6.88 145 6.88 6.35 +.48 -13.6 GSV Cap Q GSVC 5 9.39 4.82 87 6.87 320 7.05 6.78 -.11 +26.1 GTT Comm N GTT 62.32 30.65 1357 46.35 3251 47.05 41.20 +3.40 -1.3 GTY TchHl Q GTYH 10.20 9.75 54 10.15 445 10.15 10.11 +2.2 GTY Tc un Q GTYHU 11.00 10.14 0 10.81 4 10.95 10.40 +.01 +4.8 GTY Tch wt Q GTYHW 1.49 .98 1.29 -4.4 G-III s Q GIII 23 51.20 23.19 677 47.50 3106 48.18 46.62 +.60 +28.8tGTx Inc rs Q GTXI 25.60 7.50 26174 1.80 27240 24.08 1.66 -22.32 -85.8sGW Pharm Q GWPH 174.50 96.42 975 164.98 7327 174.50 140.38 +23.80 +25.0 GWG Hldgs Q GWGH 4.30e 13.10 5.85 24 6.45 49 6.94 6.10 +.15 -22.5 GabCvInc N GCV .48 8.5 6.95 5.50 48 5.66 190 5.78 5.56 -.08 -4.1 GabCv pfB N GCVpB 1.50 5.8 26.97 25.49 25.80 3 25.86 25.72 +.04 -2.6 GabDvInc N GDV 1.32 5.4 24.97 21.44 152 24.23 563 24.30 23.74 +.44 +3.5 GabDiv pfA N GDVpA 1.47 5.8 27.49 25.26 4 25.50 16 25.85 25.48 +.01 -2.4 GabDiv pfD N GDVpD 1.50 5.9 27.31 25.36 0 25.62 7 25.93 25.55 +.16 -2.7 GabDiv pfG N GDVpG 1.31 5.3 25.69 24.10 3 24.78 51 25.31 24.75 -.22 -2.3 GabelliET N GAB .60 9.1 6.65 5.87 904 6.56 2618 6.64 6.43 +.07 +6.0 GabllE pfD N GABpD 1.47 5.8 26.70 25.32 2 25.42 12 25.86 25.38 +.01 -2.6 GabllE pfG N GABpG 1.25 5.3 25.23 23.45 1 23.78 13 24.57 23.72 -.50 -3.7 Gabeli pfJ N GABpJ 26.72 24.42 5 25.00 38 25.58 24.92 -.16 -2.1 GabEq pfH N GABpH 1.25 5.2 25.25 22.50 1 24.24 21 24.84 24.18 -.27 -3.5 GabGSmM N GGZ 13.61 11.73 6 12.36 45 12.38 12.21 +.05 -3.0 GabGSm pfA N GGZpA 1.36 5.4 27.63 24.16 1 24.99 7 25.35 24.96 -.01 -2.0 GabGUtil A GLU 1.20 6.1 21.96 18.00 12 19.75 60 19.99 19.59 -.21 -7.3 GabGUtil pf A GLUpA 3.00 6.4 55.40 43.66 47.00 1 47.00 47.00 +3.48 -6.4 GabGoAn n A GGO 24.74 16.28 18.50 0 18.50 18.50 -.21 +2.5tGabGo pfA A GGOpA 45.00 41.73 41.73 2 42.88 41.73 -.09 -3.0sGabHlthW N GRX .52 4.7 11.06 9.12 52 11.07 531 11.09 10.84 +.18 +7.3 GabHlt pfA N GRXpA 1.44 5.7 26.48 25.02 1 25.20 4 25.64 25.18 -.08 -2.4 GabHlt pfB N GRXpB 1.47 5.8 27.22 25.49 0 25.55 5 25.80 25.55 -.18 -3.0 GabMultT N GGT .88e 9.5 10.09 8.42 91 9.25 338 9.26 8.91 +.29 +.5 GabMT pfB N GGTpB 1.50 5.8 27.00 25.26 25.72 0 25.72 25.72 +.00 -2.1 GabMul pfE N GGTpE 25.30 22.97 6 23.68 23 24.48 23.59 -.55 -5.6 GabFood n Q FOANC 100.04 99.96 100.04 GabUtil N GUT .60 10.3 7.20 5.68 206 5.83 834 5.88 5.76 -.04 -17.9 GabUt pfA N GUTpA 1.41 5.6 26.50 24.89 25.40 6 25.44 25.38 -.02 -.8 GabUtil pfC N GUTpC 26.03 24.54 2 24.96 20 25.40 24.92 -.10 -1.9 Gafisa rs N GFA 12.99 5.12 53 5.37 185 5.40 5.22 +.09 -57.4 Gaiam A Q GAIA 22.75 11.20 284 15.80 676 16.70 15.40 +.10 +27.4 Gain Cap N GCAP .24 3.7 11 13.26 6.04 1397 6.54 2084 6.97 6.52 -.36 -34.6 Galapag n Q GLPG 122.28 84.13 78 113.31 437 117.98 113.08 -4.19 +20.9 GalectinTh Q GALT 9.49 1.28 1492 6.53 6224 6.98 5.35 +1.11 +95.5sGallaghr N AJG 1.64 2.2 29 76.22 60.13 1321 75.91 5536 76.49 74.16 +1.02 +20.0 GalmedPh Q GLMD 15 27.06 3.61 69 12.80 668 13.74 12.52 -.20 +39.9 GamGldNR A GGN .84 17.7 5.72 4.54 442 4.74 2907 4.75 4.55 +.19 -9.0 GamGld pfB A GGNpB 1.25 5.5 25.05 22.50 1 22.79 21 23.31 22.71 -.14 -8.2 GamNRG&I N GNT .84 14.5 7.15 5.64 71 5.79 399 5.80 5.65 +.13 -13.7 GamNR pfA N GNTpA 1.30 5.6 26.27 22.77 23.40 31 24.00 23.32 -.25 -6.4 GameStop N GME 1.52 9.2 20.97 12.20 3017 16.52 10680 16.86 16.35 +.11 -8.0 Gam&Lsr n Q GLPI 2.52 7.3 19 37.98 32.51 1185 34.56 7742 35.09 34.15 -.10 -6.6 GamngPtrs Q GPIC .12e 11.95 8.02 1 8.64 31 9.86 8.64 -.56 -23.1 Gannett n N GCI .64 6.2 12.38 7.94 1603 10.35 4142 10.66 9.73 +.57 -10.7 Gap N GPS .97 3.5 12 35.68 25.36 7129 27.80 27147 27.92 26.88 +.02 -17.8 GardDnv n N GDI 38.00 24.35 3655 29.38 7958 29.63 28.61 +.76 -13.4sGarmin Q GRMN 2.12 3.0 23 70.10 51.62 3597 70.04 7097 70.75 68.00 +1.32 +17.6 GarrisnCap Q GARS 1.12 13.5 8 8.95 7.77 115 8.27 299 8.45 8.25 -.08 +2.0sGartner N IT 48 159.17 111.57 1043 158.45 3595 159.92 151.46 +2.23 +28.7 GasLogPt N GLOP 2.09f 8.5 11 25.60 21.85 145 24.70 392 25.15 24.40 +.20 -.2 GasLPt pfA N GLOPpA 27.24 25.30 25 25.80 170 26.10 25.67 -.27 -1.1 GasLog N GLOG .56 2.8 37 22.55 15.75 368 20.05 1724 20.28 19.00 +1.05 -9.9 GasLog pfA N GLOGpA 2.19 8.2 27.63 25.20 16 26.59 43 26.68 26.00 +.25 Gastar pfB A GSTpB 2.69 89.7 21.88 2.34 3.00 -84.1sGatesInd n N GTES 37 19.97 14.60 801 20.21 1840 20.28 19.22 +1.03 +11.8 GazitGlobe N GZT .37e 4.0 9 11.00 8.78 2 9.41 58 9.43 8.80 +.15 -10.6 GeeGroup A JOB 3.68 2.00 16 2.42 42 2.68 2.42 -.11 -12.9 Gemphire n Q GEMP 11.43 .83 954 2.39 3802 2.52 2.08 +.22 -69.9 GencoSh rs N GNK 20.07 9.75 363 13.62 916 13.75 12.76 +.49 +2.3 Gencor s Q GENC 32 18.45 12.25 28 12.55 61 12.80 12.35 +.10 -24.2 Generac N GNRC 21 60.70 42.96 547 57.97 2450 58.89 57.00 +.47 +17.1sGAInv N GAM 1.15e .9 37.11 32.20 57 37.26 315 37.33 36.39 +.74 +8.3 GAInv pfB N GAMpB 1.49 5.8 27.09 25.55 0 25.88 6 26.18 25.84 -.26 -2.7 GenDynam N GD 3.72 1.8 22 230.00 184.21 2462 204.66 8162 206.38 200.34 +4.15 +.6 GenElec N GE .48 3.9 25.21 11.94 94987 12.17 347920 12.99 12.16 -.51 -30.4 GenFin Q GFN 15.40 4.90 593 14.50 1284 15.20 13.20 -.90 +113.2 GenFin pfC Q GFNCP 8.90 8.6 104.67 96.01 103.90 0 103.90 103.90 +.55 +3.5 GenFin 21 Q GFNSL 2.03 7.9 26.24 24.08 2 25.73 18 25.97 25.63 -.18 +1.9 GenMills N GIS 1.96 4.4 10 60.69 41.01 8075 44.46 48584 48.11 43.57 -3.29 -25.0 GenMoly A GMO .46 .28 182 .37 484 .39 .35 -.01 +12.5 GenMotors N GM 1.52 4.3 46.76 33.44 27038 35.32 76092 36.49 34.41 +.69 -13.8 Gensco N GCO 51.85 22.55 618 47.05 2208 49.50 46.05 -.05 +44.8sGenesWyo N GWR 31 91.21 67.61 886 91.40 2744 91.86 88.01 +2.35 +16.1 GenesisEn N GEL 2.88f 11.9 27.27 18.42 953 24.21 3005 25.17 23.84 -.79 +8.3 GenesisHlt N GEN .24 16.4 2.86 .60 465 1.46 1637 1.48 1.31 +.13 +91.3 GeneticT rs Q GENE 2.05 .75 48 1.09 259 1.13 1.07 +.01 -6.0 GenieEn n N GNE .30 5.5 7.17 3.82 71 5.50 186 5.65 5.37 +.05 +26.1 GenieE pfA N GNEpA .64 8.3 7.86 6.85 7 7.66 19 7.68 7.62 +.04 +4.4 GeniusBr n Q GNUS 4.37 2.01 19 2.10 336 2.31 2.04 -.12 -22.8 GenMark Q GNMK 9.93 3.63 771 7.85 1736 8.13 7.43 -.06 +88.2tGenoceaB Q GNCA 5.46 .49 279 .55 1757 .56 .49 +.03 -52.6sGenomic Q GHDX 70.23 26.54 1063 69.15 2149 70.23 63.29 +4.10 +102.2 Genpact N G .30 20 34.79 28.04 1516 30.84 4666 30.96 30.08 +.25 -2.8 Genprex n Q GNPX 19.45 2.16 29 2.41 223 2.50 2.38 +.03 -48.7 Gentex Q GNTX .44 2.0 14 25.41 18.51 3646 22.50 15476 23.12 21.35 -.41 +7.4sGentherm Q THRM 55 49.80 30.18 550 48.85 1858 50.30 46.30 +.55 +53.9 GenuPrt N GPC 2.88 2.8 22 107.75 84.71 1393 101.14 3683 102.19 99.96 -.76 +6.5 Genworth N GNW 3 4.92 2.66 5202 4.26 26969 4.52 3.98 -.18 +37.0 GeoGrp s N GEO 1.88 7.5 15 28.06 19.05 1368 25.03 3318 25.67 24.78 -.21 +6.1 GeoPark N GPRK 21.88 8.02 232 19.00 902 19.33 18.37 +.13 +91.7 GaPw 77 n N GPJA 26.14 23.01 22 24.11 104 24.52 24.10 -.39 -5.9 GeospcT hs Q GEOS 18.71 9.18 151 13.48 319 13.55 12.75 +.30 +3.9 Gerdau N GGB .02e .5 5.32 2.89 8783 4.21 50405 4.25 3.70 +.54 +13.2 GerABcp s Q GABC .60 1.6 20 39.02 32.50 113 36.80 327 37.47 36.06 +.10 +4.2 GerNew N GF 1.23e .4 21.49 17.79 4 18.68 39 18.76 18.42 +.10 -3.9 GeronCp Q GERN 6.99 1.74 13382 5.46 33017 5.64 5.25 +203.3 GettyRlty N GTY 1.28 4.5 15 29.89 22.68 195 28.44 691 29.34 27.77 -.37 +4.7 Gevo rs Q GEVO 24.74 2.75 514 4.40 1637 4.45 4.01 +.22 -62.7sGibraltar Q ROCK 22 48.45 28.50 350 46.40 1182 49.10 45.50 +.60 +40.6 GigCapit n N GIG 10.22 9.60 9.90 3 9.97 9.90 -.05 +2.7 GigCapit rt N GIGr GigaMda rs Q GIGM 4.37 2.36 2 3.01 45 3.10 2.88 -.01 -1.1 GilatSatell Q GILT 9.34 5.84 7 9.02 33 9.31 9.00 -.20 +16.6 Gildan s N GIL .45 1.5 18 34.19 25.33 339 30.36 1994 30.64 29.73 +.32 -6.0 GileadSci Q GILD 2.28 3.0 9 89.54 64.27 9567 75.51 37735 75.93 72.18 +2.13 +5.4 GlacierBc Q GBCI 1.04f 2.3 23 46.28 33.38 1309 44.31 3021 45.62 44.06 -1.21 +12.5 GladstnCap Q GLAD .84 8.8 10 9.92 7.80 91 9.57 602 9.84 9.54 -.11 +3.9 Gladst24 pf Q GLADN 1.50 5.8 26.14 24.60 0 25.67 27 25.89 25.40 -.09 -.7 GladstnCm Q GOOD 1.50 7.9 23.29 16.78 254 18.99 585 19.55 18.65 -.28 -9.8 GladCm pfA Q GOODP 1.94 7.4 27.25 25.25 0 26.31 6 26.60 26.13 -.12 -.4 Gladstn pfB Q GOODO 1.88 7.0 27.82 25.33 1 26.80 29 27.58 26.50 -.04 +2.8 GladCm pfD Q GOODM 1.75 7.0 26.25 24.56 4 25.10 23 25.60 25.08 -.27 -3.1 GladstInv Q GAIN .80a 6.9 16 12.26 9.00 244 11.59 997 11.76 11.15 -.04 +3.9 GldsInv pf D Q GAINM 1.56 6.2 25.78 25.07 1 25.29 6 25.33 25.17 +.12 -1.2 GladstIn pfE Q GAINL 25.55 25.14 10 25.32 122 25.44 25.21 -.09 +.7 GladstLnd Q LAND .53 4.3 14.29 11.36 141 12.45 434 12.78 12.34 -.09 -7.3 GladLnd pfA Q LANDP 1.59 6.2 27.95 25.31 25.45 3 25.64 25.38 -.13 -1.6 Glatfelter N GLT .52 2.6 15 23.85 15.30 567 19.92 1121 20.40 19.24 +.29 -6.5 Glaukos n N GKOS 70.91 23.08 712 58.84 2775 63.17 58.11 -2.85 +129.4 GlaxoSKln N GSK 2.89e 7.2 42.36 34.52 2225 40.30 11504 40.39 39.02 +1.29 +13.6 GlenBurnie Q GLBZ .40 3.1 29 13.55 10.52 1 12.89 23 13.13 11.85 -.05 +16.6 GblBldT n Q GBT 68.05 26.80 1043 39.75 3344 42.55 39.70 -2.30 +1.0 GblBrCopp N BRSS .36f 1.0 18 39.05 27.50 178 36.95 546 37.38 36.38 -.15 +11.6 GblEagEnt Q ENT 3.59 .87 482 2.26 1238 2.50 2.12 -.23 -1.3 GlbIndem Q GBLI 1.00 2.7 26 49.91 32.22 110 37.35 216 37.89 34.39 +2.16 -11.1 GlbIndm 45 Q GBLIZ 1.94 7.6 26.21 25.02 1 25.68 17 25.70 25.42 +.03 -.7 GlbIndem 47 Q GBLIL 1.97 7.6 26.24 25.26 5 26.06 18 26.06 25.83 +.01 +.7sGlbMed n N GMRE .20p 10.05 6.34 180 9.26 867 10.05 9.17 -.20 +12.9 GlMed pfA N GMREpA 1.88 7.5 25.87 23.50 25.21 3 25.50 25.21 -.24 -.4 GlobNetL n N GNL .94 4.6 33 22.53 15.55 690 20.70 2497 21.28 20.32 -.43 +.6 GlNetL pfA N GNLpA 1.81 7.2 25.97 24.06 2 25.10 23 25.17 25.05 -.08 -2.2 GlobPtrs N GLP 1.90f 10.4 21.05 15.17 60 18.35 258 18.75 18.30 -.15 +9.9 GlobPay s N GPN .04 43 129.25 92.97 1504 127.19 4410 129.18 126.17 -1.40 +26.9 GlSlfStor n Q SELF .26 6.2 5.15 3.92 18 4.22 58 4.30 4.10 +.12 -8.5 GlbShipLs N GSL .40 39.6 1.94 .98 97 1.01 503 1.08 1.00 -.07 -12.9 GlbShip pfB N GSLpB 2.19 9.0 25.36 21.29 9 24.37 40 25.09 24.08 +.12 +1.9 GlWatRs n Q GWRS .28 2.8 10.50 8.40 73 10.04 130 10.25 10.04 +7.5 GlbXNordic N GXF .83e 3.6 24.68 21.25 4 23.05 12 23.10 22.55 +.66 +1.5 GbXSpDvE N SDEM .63e 17.90 13.14 9 13.83 47 13.85 13.37 +.39 -15.0 GbXSpdvRE Q SRET 1.24 8.1 15.99 13.72 65 15.26 690 15.45 15.08 -.24 -1.8 GbXUSRota N SCTO .12p 28.03 24.74 27.34 1 27.34 27.34 +.02 +3.9 GblXEffic N EFFE .16p 27.69 25.00 1 26.97 2 26.97 26.84 +.15 +1.2 GblXPortgl N PGAL .36e 2.9 13.33 11.54 4 12.25 51 12.39 12.15 +.05 +3.0 GblXColum N GXG .41e 4.2 11.51 9.27 82 9.85 342 9.94 9.73 +.12 -1.7 GblXEmFtr N EMFM .40e 1.9 26.16 20.50 1 21.59 9 21.65 20.92 +.43 -10.0 GbXMLP&E N MLPX .60 4.4 14.60 11.36 122 13.52 541 13.68 13.49 -.01 -.5 GblXChMat N CHIM .24e 1.3 24.12 16.37 1 18.17 2 18.17 16.63 +1.43 -12.9 GblXArg N ARGT .09e .3 38.46 24.56 153 27.66 795 27.98 25.18 +2.41 -21.7 GblXSDvUS N DIV 1.93 7.6 25.98 23.43 100 25.50 262 25.57 25.26 +.08 -.4 GXSupInPf N SPFF .99 8.3 12.75 11.65 96 11.95 306 11.96 11.90 +.04 -1.7sGblXGuru N GURU .28e .9 32.98 27.81 6 32.75 25 33.04 32.13 +.33 +10.3 GbXGreece N GREK .13e 1.5 11.56 8.11 470 8.49 2134 8.52 8.17 +.34 -17.4 GblXChCon N CHIQ .12e .8 19.98 14.17 30 15.78 482 15.88 14.64 +.96 -15.5 GblXSocM Q SOCL 39.03 30.62 38 32.05 229 32.71 31.30 +.17 -2.7 GblX MLP N MLPA .90e 9.2 10.88 8.14 137 9.77 1495 9.85 9.70 -.06 -.9 GblXFertil N SOIL .25e 2.3 11.01 9.61 6 10.93 36 11.00 10.80 +.26 +3.8 GblXChiEn N CHIE .41e 3.2 13.77 10.98 2 12.70 2 13.00 12.58 +.14 +11.9 GblXSupDv N SDIV 1.42e 6.7 22.60 20.09 174 20.46 992 20.49 20.23 +.13 -6.1 GlbXChiFn N CHIX .34e 2.0 21.04 15.69 15 17.17 53 17.36 16.27 +.94 -4.6 GbXSEAsia N ASEA .42e 2.6 18.44 15.14 26 16.09 100 16.51 15.82 -.06 -5.4 GblXPakist N PAK 15.14 10.21 19 10.75 166 10.81 10.45 +.14 -13.2 GblXChiInd N CHII .35e 2.5 16.58 12.94 14.11 2 14.11 13.19 +.85 -7.6sGblXNorway N NORW .83e 5.5 14.95 12.71 187 15.02 365 15.06 14.65 +.47 +14.4 GbXNsChiT Q QQQC .07e .3 34.11 24.30 2 26.78 24 26.95 25.36 +.88 -13.3sGblXScUS n N SCIU 33.45 29.20 13 33.43 181 33.54 33.08 +.19 +8.1 GblXScEu n N SCID 29.75 26.35 1 27.62 10 27.69 27.07 +.55 -.4 GblXScAs n N SCIX 27.08 24.26 1 25.14 4 25.14 24.92 +.32 -2.9 GblXScJp n N SCIJ 33.72 28.93 1 30.75 9 30.75 29.65 +1.41 -3.0 GbX Auto n Q DRIV 15.78 14.15 2 15.04 17 15.09 14.63 +.37 -1.6 GbX US pf n N PFFD 26.22 23.70 31 24.26 191 24.45 24.18 -.12 -2.5 GbXNigeria N NGE .31e 1.7 27.10 16.60 0 17.96 25 17.99 17.13 +.83 -17.3 GbX US Inf N PAVE 17.80 14.84 21 17.53 128 17.63 17.19 +.26 +4.5 GblFound n N BOSS 21.00 16.08 1 20.48 12 20.71 20.41 -.33 +18.2 GblX SupDv Q EFAS 19.06 16.68 0 17.30 7 17.46 17.12 +.41 -4.5 GblXYldco Q YLCO .51 4.2 12.86 11.36 67 12.10 89 12.24 12.09 -.04 -3.9 GblX Rob n Q BOTZ 27.42 21.20 373 23.07 4371 23.24 22.60 +.41 -2.7sGlbXCon ef Q KRMA 21.43 18.04 6 21.46 22 21.53 21.23 +.14 +10.5 GblXMilTh Q MILN 23.82 17.84 18 23.50 75 23.76 23.32 -.15 +22.0 GbX Longv Q LNGR 22.39 18.69 1 22.07 8 22.27 21.91 -.08 +13.5 GlX Intrn n Q SNSR 21.41 18.61 13 20.79 68 20.89 20.15 +.26 +4.8 GbX HlthW Q BFIT 19.83 15.90 2 19.47 6 19.80 19.44 -.15 +16.9 GblXSupdiv Q ALTY 1.25 8.2 16.00 14.06 5 15.21 43 15.26 15.03 -.01 -.6 GlX Fintc n Q FINX 29.32 20.33 150 28.49 1290 29.00 28.26 -.49 +29.8 GlbXCop rs N COPX .43e 1.9 29.34 19.85 63 22.72 302 22.84 20.84 +1.89 -16.9 GlbXSilv rs N SIL 34.71 22.70 219 24.69 559 25.34 23.63 +1.09 -24.4 GlbXLith rs N LIT 41.21 30.72 739 33.68 1723 33.79 31.95 +1.68 -13.1 GbX Gold rs N GOEX 24.36 17.51 3 19.04 16 19.30 18.26 +.70 -18.3 GbXUran rs N URA 16.36 11.81 301 12.95 1274 13.05 12.57 +.37 -14.0sGlXCatholc Q CATH 36.45 30.74 4 36.41 61 36.50 35.84 +.33 +10.6 GlblScape A GSB .06 1.5 23 4.35 3.20 53 4.07 337 4.15 3.85 +.06 +14.6 Globalstar A GSAT 1.89 .40 7536 .50 19225 .54 .50 -.02 -61.8 GlobantSA N GLOB 58 66.41 34.82 255 56.47 1066 61.16 56.09 -2.70 +21.5 GlobusM rs Q GLBS 2.26 .28 838 .41 2334 .48 .34 +.03 -64.2 GlobusMed N GMED 45 57.55 28.36 1415 54.10 2896 55.20 51.68 +.85 +31.6tGlowpoint A GLOW .65 .15 153 .12 793 .21 .12 -.07 -66.4 GluMobile Q GLUU 7.80 3.02 2913 7.30 12174 7.68 7.27 -.30 +100.5 GlycoMim Q GLYC 26.05 10.25 916 14.18 2031 14.81 13.59 +.32 -15.5 GoDaddy n N GDDY 84.67 42.54 3675 80.40 11372 83.59 80.36 -3.38 +59.9 Gogo Q GOGO 14.29 3.52 2583 5.43 9929 5.78 4.83 +.46 -51.9 GolLinhs s N GOL 14.48 4.43 1209 5.66 4744 5.79 4.47 +1.12 -35.4 GolLNGLtd Q GLNG .50f 1.8 35.54 19.32 1887 28.32 8808 28.45 25.30 +3.09 -5.0 GolLNGPt Q GMLP 2.31 17.0 23.46 12.71 920 13.62 2481 13.72 12.72 +.71 -40.3 GolrLNG pf Q GMLPP 2.19 8.6 26.70 24.22 19 25.40 75 25.45 25.20 -.01 -2.4 GoldFLtd N GFI .02e .8 4.54 2.20 10623 2.44 30802 2.56 2.31 +.08 -43.3 GoldResrc A GORO .02 .4 64 7.33 3.52 802 5.11 2306 5.33 4.92 +.07 +16.1 GoldStdV g A GSV 2.01 1.15 2645 1.77 5384 1.82 1.51 +.27 +1.1 Goldcrp g N GG .24 2.3 15 15.55 9.89 15446 10.60 43457 11.00 10.25 +.37 -17.0 GoldBull n Q DNJR 9.46 4.40 0 7.87 17 8.30 7.11 +.25 +66.0 GoldenEnt Q GDEN 22 34.75 22.55 1074 23.30 2286 27.75 22.60 -3.20 -28.6 GoldenMin A AUMN .53 .21 148 .24 755 .27 .23 +.01 -44.4 GoldenOc rs Q GOGL .40 4.2 26 9.94 7.00 93 9.46 438 9.49 9.03 +.29 +16.1 GoldStr g A GSS 7 .92 .56 2079 .78 6012 .78 .72 +.05 -12.2 GldFld A GV 12 6.38 3.60 35 4.45 258 4.85 4.25 -.40 -9.2 GoldS pfJ N GSpJ 1.38 5.4 27.74 25.36 63 25.59 413 25.86 25.50 -.24 -3.5 GS BDC n N GSBD 1.80 8.0 13 23.10 18.78 108 22.50 610 22.60 21.98 +.59 +1.4 GS ActbtInt N GSIE 32.48 28.41 96 29.86 607 29.91 29.19 +.68 -.5 GS ActEM N GEM 39.44 31.06 63 32.87 465 32.97 31.76 +.80 -8.2 GS ActEur N GSEU .60e 33.94 29.73 6 31.17 155 31.22 30.58 +.70 -1.7 GS ActJpn N GSIY 36.02 31.09 1 33.98 7 33.98 33.04 +1.08 +1.0sGS US LgC N GSEW 46.85 40.59 7 46.90 32 47.17 46.33 +.45 +7.9 GS HYBd n N GHYB 50.32 48.01 0 48.78 12 48.79 48.69 +.03 -1.5 GS CpBd n N GIGB 50.30 47.71 24 48.00 1653 48.13 47.72 -.04 -4.4sGS ActLgC N GSLC 59.31 49.26 212 59.25 1226 59.45 58.50 +.34 +11.0 GS 0-1Yr n N GBIL 105.09 99.91 113 100.12 1802 100.12 100.06 +.06 +.1sGS Indus n N GVIP 58.76 50.14 4 58.49 33 58.95 57.48 +.56 +10.4 GS SCap n N GSSC 49.66 40.68 5 48.58 61 49.25 48.25 -.46 +12.2 GSCI37 N GSC 28.00 17.55 26.88 1 26.88 26.18 +.20 +12.1 GoldmanS N GS 3.20f 1.4 19 275.31 218.89 3760 235.34 14528 238.52 226.57 +6.10 -7.6 GoldS pfK N GSpK 1.59 5.9 29.55 26.63 23 26.79 217 26.98 26.68 -.17 -6.2 GoldS pfN N GSpN 28.34 25.95 43 26.09 442 26.23 25.98 -.17 -6.3 GoldS pfB N GSpB 1.55 5.8 27.40 25.20 13 26.57 79 26.77 26.25 +.17 +2.7 GoldS pfC N GSpC 1.02 4.4 25.27 21.52 2 23.36 61 23.63 23.36 -.13 +2.7 GoldS pfA N GSpA .96 4.2 23.97 21.25 38 22.88 217 22.95 22.59 +.16 +1.4 GoldS pfD N GSpD 1.02 4.5 23.52 21.46 61 22.63 462 22.84 22.56 +.01 +.2 GS MLPEn N GER .64 9.8 7.29 5.25 164 6.50 830 6.59 6.47 -.06 +5.7 GS MLPInc N GMZ 1.38 14.9 10.33 7.55 163 9.24 636 9.38 9.22 -.06 +3.4 GolubCap Q GBDC 1.28a 6.8 13 19.47 17.35 168 18.82 527 18.85 18.59 +.18 +3.4 GoodTimes Q GTIM 5.25 2.25 41 5.05 160 5.10 4.72 +.30 +90.6 GoodrPet n A GDP 15.75 8.93 160 12.95 302 14.71 12.95 -.26 +18.7 Goodyear Q GT .56 2.3 8 36.07 20.75 5411 24.57 17159 24.85 23.41 +.93 -24.0 GoosehIn n Q GSHD 38.18 10.78 128 35.50 538 37.18 34.22 -.93 +125.4 GoPro Q GPRO 11.89 4.42 3931 6.46 18369 6.63 6.13 +.25 -14.7sGordPoin n Q GRAQ 9.90 9.70 290 9.87 754 9.90 9.85 +.02 +1.8sGordPoi un Q GPAQU 10.46 9.97 10.45 175 10.46 10.40 +.05 +4.5 Gores III un Q GRSHU 10.40 10.12 4 10.20 11 10.22 10.15 +.02 +.5sGorsHl A n Q GSHT 10.60 9.85 723 10.48 2614 10.60 10.37 +.03 +5.4sGormanR N GRC .50 1.3 33 38.07 26.53 243 38.15 462 38.26 36.69 +1.30 +22.2tGovPrpIT Q GOV 1.72 14.7 19 19.60 10.97 3114 11.70 32864 14.30 10.97 -5.19 -36.9 GovPrpIT46 Q GOVNI 1.47 5.9 26.37 24.28 13 25.12 147 25.30 25.03 -.06 -2.8 vjGrace N GRA .96 1.3 22 77.37 58.48 630 73.96 2678 74.25 71.32 +2.34 +5.5 Graco s N GGG .53 1.1 15 49.69 39.93 1161 46.95 3661 48.33 46.79 -1.20 +3.8 GrahamCp N GHM .40f 1.4 20 28.98 17.97 49 28.10 105 28.18 26.78 +.26 +34.3 GrahamH s N GHC 5.32 .9 22 625.45 536.90 25 582.35 85 591.00 565.00 +10.75 +4.3 Graingr N GWW 5.44 1.5 25 372.06 166.46 1347 356.09 3438 359.70 345.44 +.48 +50.7 Grmrcy pfA N GPTpA 1.78 7.1 27.76 24.41 5 25.01 66 25.16 24.95 -.05 -7.1 GrmPrTr rs N GPT 1.50 5.5 31.26 21.12 1354 27.42 5304 27.45 27.40 +.02 +2.9 GranTrra g A GTE 3.61 1.98 711 3.45 7818 3.55 3.34 -.06 +27.8 GranaMon N GRAM .25e 9.3 5.15 2.25 2 2.69 68 2.87 2.60 -.02 -5.6 GrCanyEd Q LOPE 24 123.30 82.10 411 110.61 1856 110.93 107.79 -.47 +23.5 GraniteC N GVA .52 1.1 32 68.58 40.76 631 46.20 2927 46.78 44.86 +1.00 -27.2 GranitPnt n N GPMT 1.60f 8.3 59 19.33 16.15 911 19.32 1938 19.32 18.84 +.06 +8.9 GraniteRE N GRP/U 2.30 44.24 36.24 0 42.99 14 43.94 42.99 -.90 +10.0 Gran Gld n N BAR 136.05 117.15 20 119.65 91 120.55 119.03 +.50 -8.2 GranCom n N COMB 27.39 24.54 14 25.31 121 25.34 24.61 +.65 -3.3 GranSP n N COMG 32.29 24.96 1 30.00 7 30.19 29.27 +.63 +8.3 GrphTInt n N EAF .15e .7 24.36 14.44 3208 19.98 9548 20.31 17.80 +1.95 +28.9 GraphPkg N GPK .30 2.0 15 16.74 13.09 2559 14.69 12085 14.86 14.29 +.25 -4.9 Gravity s Q GRVY 16 54.49 12.70 33 18.50 109 20.45 15.44 -1.60 -60.8sGrayTelev N GTN 14 17.80 10.70 1396 17.65 2708 17.88 16.70 +.65 +5.4 GrayTvA N GTN/A 24 16.00 9.50 3 15.85 4 15.95 15.25 +.40 +10.4 GrtAjax n N AJX 1.20 8.8 9 14.69 12.27 111 13.70 263 13.79 13.43 -.05 -.9 GrtAjx24 n N AJXA 26.37 24.54 1 25.40 9 25.66 25.40 -.27 +.1 GrtBasG g A GBG .09 GrElCp hn Q GECC 1.00 10.4 10.87 8.76 39 9.64 171 9.77 9.30 +.18 -2.0 GrElm22 n Q GECCL 1.63 6.4 26.97 24.75 25.62 9 25.66 25.50 +.10 +.7 GrElm25 n Q GECCM 1.69 6.8 25.58 24.10 5 24.99 28 25.24 24.75 -.15 +2.1 GrElm hn Q GEC 4.40 2.88 34 3.30 281 3.30 3.00 +.15 -18.5 GrLkDrge Q GLDD 5.95 4.15 337 5.95 674 5.95 5.65 +.10 +10.2 GtPanSilv g A GPL 1.45 .78 1300 1.01 2956 1.01 .82 +.18 -21.7 GrtSoBc Q GSBC 1.28f 2.2 16 61.65 48.10 51 57.70 125 59.45 56.55 +.55 +11.7 GrtWstBcp N GWB 1.00 2.3 17 46.03 36.22 562 43.68 1523 44.60 42.50 +.62 +9.7 GreenBncp Q GNBC .40 1.7 18 25.15 19.55 758 23.40 1399 24.00 22.80 -.05 +15.3 GreenBrick Q GRBK 13 12.50 8.90 249 9.85 618 10.10 9.49 -.15 -12.8 GreenDot N GDOT 41 91.51 47.29 502 87.25 2383 90.77 85.39 -3.68 +44.8 GreenPlns Q GPRE .48 2.8 87 21.90 15.25 882 17.40 3050 17.85 16.40 -.25 +3.3tGrnP LP n Q GPP 1.90 13.0 8 20.39 14.40 45 14.60 426 15.65 14.40 -1.20 -21.9 Greensky n Q GSKY 27.02 14.49 2336 20.23 5272 20.65 19.17 +.40 -13.4 GreenTrH n N GHG 25.10 10.27 142 13.01 1003 13.66 11.06 +1.92 +.5 GreenbCos N GBX .92f 1.5 13 60.90 42.45 1074 60.30 2857 60.55 58.40 +1.80 +13.1 GrCB NY s Q GCBC .40f 1.2 26 38.00 28.30 14 33.75 22 34.50 32.47 -.35 +3.5 Greenhill N GHL .20 .7 33.45 14.05 1371 27.75 2549 27.95 26.25 +.70 +42.3 GreenlAc rt Q GLACR .69 .31 .39 15 .40 .36 +.01 +8.3 GreenlAc un Q GLACU 11.17 10.08 10.30 7 10.30 10.15 +.07 +1.7 GreenlAc n Q GLAC 9.70 9.63 106 9.70 377 9.70 9.67 +.03 +.4 Greenlight Q GLRE 23.00 11.25 443 12.65 1418 12.85 12.00 +.45 -37.1tGreenpro n Q GRNQ 22.70 2.53 4 2.80 31 4.09 2.53 -.48 -87.3 Greif A N GEF 1.76f 3.0 17 65.60 47.97 379 58.55 922 59.00 56.45 +1.26 -3.4 Greif B N GEF/B 2.64e 4.2 14 71.95 52.50 129 63.30 202 63.80 59.00 +4.40 -8.7 GrdsmHld n Q GSUM 13.99 3.68 48 5.89 191 6.05 5.73 -.11 -35.6 Griffin Q GRIF .40f 1.0 46.50 33.95 5 39.14 58 41.47 38.00 +1.52 +6.6 Griffon N GFF .28f 1.6 18 24.50 16.80 809 17.05 1326 18.20 16.95 -1.15 -16.2 GrifolsSA s Q GRFS .46e 2.2 25.18 19.85 614 21.13 3405 21.48 20.07 +1.06 -7.8tGrinrdSh n Q GRIN 20.50 7.22 11 7.30 28 8.26 7.10 -.70 -57.1 Group1 N GPI 1.00 1.4 10 84.47 59.72 854 70.90 2438 75.49 70.67 -4.27 -.1 Groupon Q GRPN 5.99 3.72 13459 3.90 37307 4.03 3.87 -.10 -23.5 GrubHub N GRUB 149.35 49.60 1857 135.75 6881 145.68 134.36 -10.36 +89.1 GAeroPac N PAC 3.21e 2.0 111.60 82.19 199 105.12 428 107.50 103.78 -.87 +2.3sGpAeroCN Q OMAB 1.71e 3.1 22 56.88 37.45 62 55.00 439 56.88 53.02 +1.00 +32.6 GpoASur N ASR 3.31e 212.70 152.41 51 203.89 158 207.83 200.28 +.84 +11.7 GpoAvalAc N AVAL .40 5.3 9.51 7.40 310 7.52 778 7.88 7.48 -.36 -11.5 GrpoFin Q GGAL .36e 1.2 73.45 18.30 2505 29.76 13053 30.10 21.50 +8.36 -54.8 GpoSimec A SIM 11.64 8.20 1 8.95 11 8.99 8.41 +.35 -4.3 GpSuprvi n N SUPV 33.85 4.91 2705 9.34 13943 9.81 6.93 +2.40 -68.1 GpTelevisa N TV 25.31 14.20 1777 18.52 6150 19.07 18.34 -.02 -.8 GuangRy N GSH .63e 2.7 37.43 20.59 18 22.55 60 22.67 20.62 +1.49 -32.5 GuarntyBc Q GBNK .65 2.2 19 35.20 25.70 335 30.20 820 30.90 29.20 +.50 +9.2 GuarBcs n Q GNTY .60f 1.9 20 37.36 28.00 193 31.50 367 33.74 31.35 -1.62 +2.8sGuarFBc Q GFED .48 1.9 37 25.00 20.41 31 25.64 46 25.64 23.26 +1.09 +14.8 Guess N GES .90 4.0 26.95 14.17 1199 22.63 3909 23.25 21.70 +.28 +34.1 GuggBAB N GBAB 1.66 7.7 23.12 20.97 33 21.42 133 21.82 21.41 -.32 -5.8 Gug 27Cp n N BSCR 20.12 19.11 19.23 -3.8 Gug 25Cp n N BSJP 25.23 23.92 24.07 -3.2 GugCrdAllo N GGM 2.18 9.9 23.88 21.08 9 21.90 122 22.48 21.81 -.46 -.1 GugEnhEq N GPM .96 10.8 9.42 7.72 85 8.89 625 8.90 8.70 +.11 -.1 GugSolar N TAN .83e 3.1 26.95 21.05 26.55 +5.7 GugGTimb N CUT .52e 1.6 33.90 29.88 32.72 +2.9 GugInsidr N NFO .90e 1.4 65.75 58.22 63.14 +1.9 GugBlt23CB N BSCN .65 3.2 21.16 20.20 20.32 -2.4 GugSpinOff N CSD .70e 1.3 56.40 49.52 53.08 +1.9 GugStrOp N GOF 2.19 10.3 22.39 18.80 161 21.28 1092 21.94 21.21 -.63 -1.4sGuidewire N GWRE 107.79 70.06 2314 98.70 6785 107.79 98.53 -8.61 +32.9 GulfIsland Q GIFI .04 .4 13.95 6.90 86 9.45 199 9.90 9.30 -.50 -29.6 GulfRes Q GURE 2 1.93 1.05 5 1.09 69 1.13 1.05 -.02 -25.9 GlfmrkOf n A GLF 39.00 17.80 41 34.42 122 36.74 31.77 -1.98 +20.8 GulfportE Q GPOR 6 15.08 8.11 5261 11.76 15508 11.83 10.62 +1.04 -7.8 Gyrodyne n Q GYRO 2.50e 22.84 18.91 20.51 4 21.03 20.30 -.59 +2.1H -:H&E Eqp Q HEES 1.10 3.0 12 44.24 25.70 342 37.00 1178 37.13 34.28 +1.92 -9.0 HCA Hldg N HCA .35p 20 138.18 71.18 3715 133.37 10360 134.51 131.62 -.26 +51.8 HCI Grp N HCI 1.50 3.5 44.25 28.70 146 42.85 338 43.39 40.37 +2.19 +43.3 HCP Inc N HCP 1.48 5.6 15 29.64 21.48 4656 26.39 13392 26.77 25.83 +.09 +1.2 HD Supply Q HDS 12 46.29 32.45 2349 42.54 11672 42.78 41.58 -.17 +6.3 HDFC Bk N HDB .37e .4 112.10 89.07 1043 93.69 4893 95.47 92.57 -3.32 -7.8 HECO pfU N HEpU 1.62 6.1 27.99 25.05 1 26.77 4 26.90 26.44 +.40 +1.2 HF Foods n Q HFFG 15.70 9.75 92 14.67 331 14.80 13.95 +.07 +48.8 HFF Inc N HF 1.80e 19 51.74 32.99 517 44.12 1193 46.05 43.54 -1.81 -9.3 HL Acqui n Q HCCH 10.47 9.51 9.54 336 9.58 9.54 -.04 -.1 HMG A HMG 16.33 8.94 1 14.14 17 15.60 14.14 -.31 +13.2 HMN Fn Q HMNF 19 21.90 17.75 3 20.75 8 20.75 20.50 +.20 +8.6 HMS Hldgs Q HMSY 80 33.85 11.01 998 31.99 2575 33.76 31.75 -1.77 +88.7 HNI Corp N HNI 1.18 2.7 21 45.40 31.16 495 44.18 1125 44.61 41.43 +1.12 +14.5sHP Inc N HPQ .56f 2.2 9 25.78 19.31 21864 25.83 54706 26.14 24.96 +.79 +22.9 HSBC N HSBC 1.50e 3.3 55.89 42.46 887 44.92 5358 45.06 43.27 +1.37 -13.0 HSBC prA N HSBCpA 1.55 6.0 26.62 25.52 22 25.64 463 25.72 25.60 -.05 -.7 HTG Mol h Q HTGM 5.83 1.65 363 4.37 2751 4.67 3.91 +.37 +115.3 HV Bcp n Q HVBC .50e 18.50 13.75 2 15.50 16 15.50 15.02 +.44 +1.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, September 22, 2018

PAGE 42

HabitRest Q HABT 94 18.30 8.10 381 15.95 1313 16.55 15.75 -.10 +67.0 HackettGp Q HCKT .34f 1.7 19 20.59 14.52 294 20.39 544 20.50 19.54 +.54 +29.8 Haemonet N HAE 114.77 41.54 780 111.57 2616 114.66 106.11 -2.88 +92.1 Hailiang n Q HLG 88.92 17.11 21 67.87 106 68.13 63.67 -.11 +50.2 HainCels lf Q HAIN 44.37 25.41 4624 26.26 12007 27.65 25.82 -1.43 -38.1 HalconRs n N HK 9.07 3.56 5524 4.58 19805 4.85 4.45 -.22 -39.5 HalladorE Q HNRG .16 2.7 7 7.98 4.79 119 5.98 314 6.15 5.77 +.14 -1.8 Hallibrtn N HAL .72 1.8 57.86 35.75 12092 40.71 42613 40.81 38.66 +2.08 -16.7 HallmkFn Q HALL 11.83 8.62 78 10.95 152 11.00 10.40 +.29 +5.0 Halozyme Q HALO 34 21.48 16.06 2553 17.53 5526 17.65 16.52 +.39 -13.5 HamiltnBc Q HBK 16.20 13.50 3 14.40 4 14.75 14.40 +.05 -6.5 HamBchBr N HBB .34 1.4 41.00 20.97 54 24.05 162 24.86 22.99 +.44 -6.4 HamilLa n Q HLNE .85 1.8 48 54.59 23.21 410 47.45 1551 47.76 46.02 +.93 +34.1 HancJaf n Q HJLI 5.64 1.95 130 2.64 464 2.72 2.22 +.40 -49.6 HancFinOp N BTO 1.48 3.9 41.00 33.45 47 37.91 230 38.61 36.90 +.56 -3.6 HanJS N JHS .87e 6.5 15.12 12.97 10 13.35 81 13.50 13.29 -.04 -10.1 HanJI N JHI 1.45e 9.0 18.46 15.85 14 16.10 78 16.29 16.04 -.08 -8.0 HanPrmDv N PDT 1.08a 6.6 17.33 14.50 71 16.26 325 16.26 16.05 +.07 -5.1 HanPfEq N HPI 1.68 7.6 22.85 19.73 39 22.01 223 22.30 21.76 -.31 +2.8 HanPfd2 N HPF 1.68 7.8 21.94 19.39 24 21.49 164 21.60 21.31 -.06 HanPfd3 N HPS 1.47 7.9 19.19 16.80 18 18.64 231 18.95 18.46 -.30 -.6 HanTxAdv N HTD 1.45 6.2 26.04 21.00 36 23.27 278 23.40 23.12 -.08 -5.6 HancWhit Q HWC .96 1.9 17 56.40 43.85 2361 49.95 4950 50.95 48.95 -.20 +.9 HancWht 45 Q HWCPL 1.49 5.9 26.67 25.00 6 25.30 42 25.85 25.12 -.38 -3.0 Hanesbds s N HBI .60 3.2 10 25.36 16.38 5233 18.70 21457 18.83 17.71 +1.01 -10.6 HanmiFin Q HAFC .96 3.7 14 33.10 24.25 391 25.70 938 26.40 25.40 -.65 -15.3 HannArms N HASI 1.32 6.1 34 25.28 17.33 794 21.70 1931 21.74 21.27 +.42 -9.8 HanoverIns N THG 2.16 1.8 64 131.44 94.67 450 118.21 1652 118.64 114.02 +2.82 +9.4 HanovIns53 N THGA 1.59 6.3 25.86 25.02 7 25.18 42 25.29 25.18 -.08 -.6 Hanwha rs Q HQCL 22 9.25 5.40 26 8.70 215 8.85 8.45 +.25 +23.9 HarbrOne n Q HONE 64 20.19 17.25 112 19.78 211 19.78 19.07 +.29 +3.2 HarleyD N HOG 1.48 3.3 15 56.50 39.34 3752 45.35 11803 45.88 43.87 +1.45 -10.9 Harmonic Q HLIT 5.65 2.80 1316 5.40 2197 5.60 5.05 +.08 +28.6 HarmonyG N HMY .05 2.53 1.43 6430 1.87 23843 1.92 1.78 +.10 HarrisCorp N HRS 2.74f 1.7 29 170.54 126.97 963 164.28 3611 168.70 160.96 -.44 +16.0sHarsco N HSC .20m .7 73 30.05 15.55 1344 28.55 3088 30.05 27.95 -1.00 +53.1 HarteHk rs N HHS 12.16 6.76 3 7.12 25 7.46 7.01 -.47 Hrt TotR n N HTRB 40.25 38.76 38.99 0 -2.7tHrtMuOp n N HMOP 42.46 39.49 0 39.41 5 39.58 39.41 -.17 -1.9 HartfFn42 N HGH 1.97 6.9 31.34 28.21 64 28.45 305 28.53 28.30 +.05 -2.8 HartfdFn N HIG 1.20f 2.4 17 59.20 48.79 4032 50.92 12401 51.31 49.63 +1.08 -9.5 HartGImp n Q HFGIC 100.11 99.99 100.10 HrvrdBio Q HBIO 6.70 2.95 424 5.20 1177 5.55 5.00 -.40 +57.6 HarvCapCr Q HCAP 1.14a 10.3 8 13.92 9.90 17 11.02 83 11.35 10.90 -.23 +.5 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 3 25.46 16 25.46 25.12 +.11 sHasbro Q HAS 2.52 2.3 66 109.60 79.00 1870 107.46 7866 109.60 105.28 +1.87 +18.2 Haverty N HVT .72 3.3 23 27.23 17.70 171 21.95 495 22.75 21.70 -.70 -3.1 HavertyA N HVT/A .38a 1.7 17 27.10 18.00 22.24 1 22.24 22.15 +.04 -4.7 HawaiiEl N HE 1.24 3.5 24 38.72 31.72 802 35.30 2525 35.82 34.78 -.11 -2.4 HawHold Q HA .48 1.2 6 44.25 32.40 654 40.15 2323 41.10 38.85 +1.40 +.8 Hawkins Q HWKN .88 2.1 21 42.85 30.55 80 41.90 169 42.25 40.58 +.45 +19.0sHawthornB Q HWBK .40 1.7 18 24.80 18.37 11 23.20 48 24.80 23.20 -.40 +16.3 HaymkAc n Q HYAC 9.85 9.50 9.82 1 9.82 9.82 +.04 +2.7 HaymkA wt Q HYACW 1.00 .77 .77 -3.8 HaymkA un Q HYACU 10.43 9.88 0 10.34 50 10.34 10.32 -.06 +4.4 HaynesIntl Q HAYN .88 2.5 45.14 30.50 214 35.47 505 36.00 34.31 +.13 +10.7 Hc2 Hldgs N HCHC 1.29 7.79 4.78 294 5.93 683 6.10 5.77 -.10 -.3 HlthCSvc Q HCSG .78f 1.8 56.20 35.04 1612 43.63 5284 44.89 42.16 +1.05 -17.2sHlthInsInn Q HIIQ 43 57.03 12.65 1126 57.40 2061 59.58 51.60 +4.45 +130.1 HlthcrRlty N HR 1.20 4.1 47 34.07 26.09 1037 29.52 3458 30.15 29.21 -.39 -8.1 HlthcreTr N HTA 1.22 4.6 51 31.69 24.06 1523 26.76 8202 27.61 26.53 -.59 -10.9 HealthEqty Q HQY 94 99.99 42.92 1201 92.46 3924 94.25 90.82 -2.24 +98.2 HlthStrm Q HSTM 1.00e 72 31.86 21.15 242 30.20 643 31.49 29.99 -1.23 +30.4 HrtlndEx Q HTLD .08 .4 21 25.22 17.38 910 19.98 1948 20.77 19.87 -.78 -14.4 HeartFn Q HTLF .56f .9 20 61.95 44.18 534 61.05 1311 61.95 60.20 +.50 +13.8 HeatBio rs Q HTBX 7.89 1.09 128 1.96 472 1.96 1.84 +.10 -48.8 HebronTc n Q HEBT 3.75 1.25 1 1.56 12 1.56 1.31 +.19 -40.7 HeclaM N HL .01e .3 5.42 2.59 17180 2.98 48513 3.12 2.85 +.15 -24.9 HeclaM pfB N HLpB 3.50 6.4 61.99 51.27 54.74 0 54.74 54.74 +1.22 +3.3 Heico s N HEI .13 97.32 67.28 645 91.21 1983 93.51 90.10 -2.40 Heico A s N HEI/A 57 79.00 57.52 418 74.30 919 77.05 73.45 -2.75 HeidrkStr Q HSII .52 1.5 45.29 18.55 206 35.45 662 37.80 34.40 -1.70 +44.4sHelenTroy Q HELE 17 131.65 81.10 351 130.50 1354 132.50 120.37 +5.65 +35.4tHeliosM rs Q HMNY 9714.50 .01 35306 .01 494404 .02 .01 -.01 -100.0 Helius Med n Q HSDT 13.20 7.47 86 9.76 168 10.55 9.60 -.06 +25.0 HelixEn N HLX 5 10.42 5.44 2473 9.74 8192 9.96 9.00 +.73 +29.2 HelmPayne N HP 2.80f 4.2 75.02 48.88 1760 67.28 5504 67.86 64.73 +1.97 +4.1sHemisMda Q HMTV 14.20 10.50 112 13.75 228 14.20 13.65 -.20 +19.0 Hemisphrx rs A HEB .65 .15 200 .24 1279 .26 .21 +.01 -30.6 HennesAd s Q HNNA .40 2.8 7 20.00 12.95 12 14.40 47 15.27 13.80 +.42 -12.9 HennCap n A HCAC 11.00 9.75 31 10.15 37 10.23 10.11 -.00 +3.5 HennCap un A HCAC/U 11.61 10.07 11.11 1 11.11 11.11 -.50 +7.1sHSchein s Q HSIC 32 86.01 62.56 1614 85.67 5495 86.60 83.16 +2.28 +22.6 Herbalif s N HLF 24 60.41 32.13 1770 54.98 6124 55.90 54.00 -.64 HercHld n N HRI 72.99 44.85 394 51.57 1183 52.94 50.23 -.23 -17.6 HercTGC N HTGC 1.24 9.3 11 13.97 11.55 373 13.29 1791 13.30 13.07 +.13 +1.3 HercTG 24 N HTGX 1.56 6.2 25.77 25.01 3 25.25 24 25.29 25.21 -.01 -1.4 HrtgeCo Q HTBK .44 2.9 18 18.10 13.46 1270 15.36 1971 15.57 14.95 +.18 +.3 HrtgeFn Q HFWA .60 1.6 26 37.40 27.05 1521 37.00 2637 37.35 36.26 -.10 +20.1 HeritageIns N HRTG .24 1.5 19.15 11.50 188 15.69 1050 15.81 15.30 +.12 -12.9 HeritCryst Q HCCI 30 25.20 17.10 71 20.60 383 21.70 20.50 -1.05 -5.3 HernTher h Q HRTX 42.90 14.40 2608 31.40 7051 35.10 31.35 -3.25 +73.5 Hersha pfC N HTpC 1.72 6.9 25.79 23.82 1 24.76 10 25.07 24.65 +.08 -1.5 Hersha rs N HT 1.12 4.9 30 24.16 16.60 663 22.87 1697 23.21 22.51 -.24 +31.4 Hersha pfD N HTpD 1.63 6.9 25.94 22.61 4 23.70 54 24.07 23.52 -.21 -3.9 Hersha pfE N HTpE 25.79 22.66 9 23.57 24 23.95 23.50 -.36 -4.7 Hershey N HSY 2.89f 2.8 23 115.82 89.10 1371 103.90 6006 105.90 101.60 -2.07 -8.5 HertzGl N HTZ 27.27 13.40 3557 18.23 13025 19.65 17.80 -.50 -17.5 HerzfldCrb Q CUBA .12e 7.54 6.36 6 6.60 114 6.60 6.40 +.15 -7.7 HeskaCorp Q HSKA 78 112.25 56.59 122 111.03 290 112.18 108.50 -.62 +38.4 Hess N HES 1.00 1.4 71.14 40.26 4873 70.51 29377 70.82 66.30 +4.50 +48.5 Hess pfA N HESpA 79.62 50.17 77 78.43 795 78.64 73.06 +4.64 +35.5 HessMidP n N HESM 1.38f 6.0 22 24.51 18.32 46 22.88 303 23.80 22.29 +.54 +15.5 HP Ent n N HPE .45e 2.6 14 19.48 12.82 26690 17.02 58952 17.27 16.23 +.44 +18.5 Hexcel N HXL .60f .9 24 73.42 54.93 950 68.26 2564 68.36 66.43 +1.01 +10.4 Hexindai n Q HX .40p 17.00 7.00 115 8.31 527 8.42 7.49 +.75 -24.8 Hi-Crush N HCLP 1.67e 13.3 14 16.65 8.60 2426 12.55 7811 12.70 12.00 +.05 +17.3 Hibbett Q HIBB 11 29.60 12.60 1210 19.90 3328 21.50 19.53 -.45 -2.5 HighPtRs N HPR 7.60 3.55 2949 5.18 9964 5.53 5.03 +.13 +1.0 HighlFlR n N HFRO 16.60 15.00 68 15.46 473 15.70 15.36 -.23 -.3 HighSenLn Q SNLN .79 4.3 18.41 18.04 86 18.21 496 18.21 18.18 +.03 +.1 HighpwrInt Q HPJ 3 5.90 2.50 5 2.60 45 2.70 2.55 -.10 -29.7 HghwyH Q HIHO .40e 9.4 6.55 3.30 24 4.25 136 4.40 3.80 +.32 +1.2 HighwdPrp N HIW 1.85 3.9 25 53.34 41.34 1096 48.01 2963 48.63 47.14 +.01 -5.7 Hill-Rom N HRC .80 .9 24 98.96 71.91 608 91.33 2290 96.34 91.07 -4.34 +8.4sHillenInc N HI .83 1.6 25 53.00 36.80 933 52.15 1632 53.25 51.95 -.35 +16.7 HillmCT pf A HLMp 2.90 9.5 36.78 26.41 0 30.37 12 30.47 30.06 +.39 -11.6tHilltopH N HTH .28 1.3 11 28.32 20.01 908 21.06 2343 21.14 20.01 +.66 -16.9 HilGrVa n N HGV 47.75 30.75 1208 33.24 3803 33.44 32.18 +.61 -20.8 Hilton N HLT .60 .7 41 88.11 66.21 6735 80.96 18879 82.00 78.95 +.90 +1.4 HimaxTch Q HIMX .10e 1.7 41 13.95 5.70 2607 5.97 6915 6.32 5.94 -.17 -42.7 HingmSv Q HIFS 1.40f .6 19 242.00 179.97 4 217.93 10 219.51 216.50 -.90 +5.3 Histogenics Q HSGX 3.35 .51 1501 .60 5048 .64 .53 +.07 -70.6 HoeghLP N HMLP 1.76f 9.5 11 19.85 15.33 334 18.50 906 18.80 18.00 +.05 -.8 Hoegh pfA N HMLPpA 2.19 8.5 27.42 25.02 22 25.87 69 26.05 25.62 -.13 -3.9 HollyEngy N HEP 2.64f 8.1 15 36.02 26.09 494 32.55 1932 33.40 30.64 +1.87 +.2 HollyFront N HFC 1.32 2.0 16 83.28 32.46 5066 66.88 17026 70.64 64.08 -3.51 +30.6 Hollysys Q HOLI .12e .6 10 28.35 16.00 397 20.96 1167 21.06 20.22 +.45 -5.9 Hologic Q HOLX 45.09 35.10 1915 41.24 11905 41.67 39.35 +1.60 -3.5 HomeBLA Q HBCP .76f 1.7 20 48.47 34.12 35 44.35 79 44.50 41.46 +.93 +2.6 HomeBcs s Q HOMB .48f 2.1 22 25.89 20.82 3062 23.36 5649 23.68 22.46 +.38 +.5 HomeDp N HD 4.12 1.9 28 215.43 157.16 9739 212.39 25886 212.67 208.16 +3.32 +12.1sHmFdB LA Q HFBL .56f 1.5 23 36.75 26.35 5 37.30 20 37.30 32.50 +4.30 +32.6 HomeStreet Q HMST 26 32.60 24.50 156 28.55 403 29.30 27.80 -.30 -1.4sHometBk n Q HMTA .16 1.2 16.50 10.80 49 13.89 111 16.50 13.89 -1.86 +24.3 HomeTrBc Q HTBI 29 30.00 24.20 74 29.80 190 29.90 28.76 +.60 +15.7 HomolMd n Q FIXX 24.40 15.07 202 21.57 505 22.00 19.58 +1.06 +15.6 Honda N HMC .84e 2.7 37.29 28.00 436 30.87 2486 30.94 28.95 +1.97 -9.4sHonwllIntl N HON 2.98 1.8 78 166.89 137.18 3141 167.34 12299 167.63 164.45 +2.23 +9.1tHookerFu Q HOFT .56 1.6 13 52.75 35.05 145 35.20 423 40.85 34.76 -5.05 -17.1 HopeBcp Q HOPE .56f 3.3 15 19.86 15.97 3187 16.78 7578 17.16 16.49 -.10 -8.1sHopFedBc Q HFBC .28f 1.5 24 18.00 13.63 2 18.10 6 18.10 17.25 +.10 +28.4 HorMan N HMN 1.14 2.4 28 47.65 37.35 280 46.60 601 46.85 45.60 -.25 +5.7 HorizBcp s Q HBNC .40 2.0 18 22.13 17.07 301 20.00 630 20.05 17.90 +.26 +7.9 HorizGbl n N HZN 18.24 5.13 182 7.70 1019 8.50 7.70 -.40 -45.1 HorizPhm Q HZNP 21.25 11.17 2234 18.82 6705 20.37 18.51 -1.52 +28.9 HorizTFn Q HRZN 1.20 10.6 11 11.97 9.92 41 11.28 415 11.63 10.95 -.38 +.5 HorizFn22 n N HTFA 26.00 25.26 25.60 11 25.60 25.44 +.10 +.8 Hor OEXcc Q QYLD 2.26e 9.0 25.50 22.67 210 25.15 1045 25.33 25.05 -.09 +2.5 HorzDAX Q DAX .60m 2.1 34.00 27.46 0 29.12 10 29.12 28.13 +.94 -7.8sHorzSPCvC N HSPX 2.52e 3.6 53.32 46.37 8 52.84 85 53.32 52.50 +.14 +5.0 HorGKWld N KLDW 35.73 31.56 6 35.03 28 35.12 34.49 +.47 +4.6 Horz Saba n N CEFS 23.00 19.87 3 20.11 51 20.17 19.92 -.03 -6.0sHrzProSp n N FANZ 23.73 20.68 0 23.77 3 23.77 23.47 +.21 +6.7 Hormel s N HRL .75 1.9 22 42.29 29.75 2896 40.01 14995 41.50 39.39 -1.89 +9.9 Hornbeck N HOS 5.35 2.68 247 4.67 780 4.72 4.21 +.37 +50.2 Hortonwks Q HDP 26.22 15.50 1807 22.58 6692 25.30 22.51 -2.92 +12.3 HospPT Q HPT 2.12 7.4 11 31.27 23.83 1144 28.83 3444 29.07 28.42 -.17 -3.4 HostHotls N HST 1.00a 4.7 52 22.47 17.93 10060 21.12 49482 21.62 20.94 -.45 +6.4 HostessBr n Q TWNK 21 15.40 11.00 1742 11.68 5135 12.29 11.65 -.56 -21.1 HoughMH Q HMHC 12.25 5.10 1133 7.75 3882 7.80 6.80 +.95 -16.7 HoulihnL n N HLI 1.08 2.3 18 53.20 36.44 641 46.57 1319 47.45 45.96 -.82 +2.5 HstnAEn A HUSA .56 .21 95 .22 1347 .24 .22 -.00 -32.7 HoustWC Q HWCC .12m 1.5 9.32 4.70 46 8.10 112 8.15 7.75 +.05 +12.5 HovnEn pf A Q HOVNP 8.47 4.50 5 5.00 8 5.49 4.65 -.09 -33.3 HovnanE N HOV 3.41 1.51 1039 1.68 4670 1.73 1.65 -.02 -49.9 HowardBcp Q HBMD 29 24.20 15.70 157 18.00 340 19.50 17.50 -.50 -18.2 HHughes N HHC 32 142.36 114.67 241 126.70 1114 127.87 124.42 -.03 -3.5 HuanPwr N HNP 2.45e 9.3 31.03 23.64 28 26.27 144 26.60 25.25 +.64 +5.1 HuazhuGr Q HTHT 26 49.60 25.67 2201 31.62 9249 32.31 27.02 +3.65 -12.4 HubGroup Q HUBG 27 56.60 37.90 389 47.25 1254 48.50 46.90 -1.05 -1.4 Hubbell N HUBB 3.08 2.3 24 149.03 100.55 722 136.74 2446 137.67 133.10 +2.34 +1.0 HubSpot N HUBS 162.20 71.76 659 145.35 2438 160.00 144.60 -15.00 +64.4 HudBayM g N HBM .02 7 10.25 4.13 738 5.15 3090 5.38 4.50 +.60 -41.5 HudsonGbl Q HSON .20 11.6 2.44 1.29 27 1.72 97 1.72 1.56 +.12 -23.6 HudsPacP N HPP 1.00 3.1 26 36.06 28.25 1141 32.20 4076 32.55 31.36 +.15 -6.0tHudsonTc Q HDSN 3 9.80 1.22 310 1.34 2209 1.47 1.22 -.05 -77.9 Humana N HUM 2.00 .6 28 339.88 231.90 827 337.76 2735 338.96 332.18 +.52 +36.2 HuntCoFn N HCFT .08e 2.2 5 4.70 2.55 93 3.67 357 3.67 3.55 +.05 -8.3 HuntJB Q JBHT .96 .8 17 131.74 100.25 1852 119.00 5017 124.81 117.11 -5.56 +3.5 HuntMar un Q HUNTU 10.90 9.85 10.04 1 10.11 10.02 -.07 +1.7 HunterMar Q HUNT 9.95 9.68 0 9.93 12 9.95 9.86 +.08 +1.7 HuntBncsh Q HBAN .56f 3.5 17 16.60 12.77 11436 15.95 58521 16.06 15.48 +.29 +9.5 HuntBcs pf Q HBANO 1.56 6.0 28.68 25.75 37 26.12 112 26.22 26.05 -.15 -7.2 HuntB pfC Q HBANN 1.47 5.8 26.85 24.76 3 25.45 15 25.79 25.45 -.15 -2.2 HuntgUSEq N HUSE 1.86e .6 41.49 37.35 25 40.96 136 41.06 40.52 +.16 +6.8 HuntgtnEco N HECO .47e .2 44.87 39.67 4 44.34 41 44.36 44.08 +6.4 Str 7handl n Q HNDL 25.98 23.65 5 24.07 116 24.10 24.00 -.03 -4.0 HuntgtnIng N HII 2.88 1.1 24 276.69 201.91 741 255.71 2338 259.34 246.93 +2.81 +8.5 Huntsmn N HUN .65 2.2 10 36.09 26.59 1898 28.93 10851 29.60 28.05 +.62 -13.1 Hurco Q HURC .44 1.0 16 50.50 37.95 30 45.70 91 45.85 44.65 -.05 +8.6 HuronCon Q HURN 50.40 32.05 221 49.75 705 50.35 47.98 +1.55 +23.0 HutChMd n Q HCM 42.25 25.10 117 28.57 570 29.16 27.87 +.32 -27.5 HuttigBld Q HBP 7.75 3.50 212 5.01 770 5.75 4.78 +.17 -24.7 Huya n N HUYA 50.82 15.25 1337 25.00 5830 26.72 24.91 -1.38 +55.7 Hyatt N H .60 .8 37 84.89 60.08 603 77.93 2738 78.94 76.25 +.64 +6.0 Hydrognc Q HYGS 12.00 4.95 165 7.50 510 7.70 5.75 +1.65 -32.4 HyreCar n Q HYRE 6.50 2.29 194 2.85 842 3.43 2.65 +.01 -44.1 HysterYale N HY 1.24f 1.9 17 93.90 56.40 61 66.48 206 67.94 64.60 +1.17 -21.9I -:I-AMCap n Q IAM 11.94 9.75 30 10.15 65 10.20 10.10 +.02 +2.8 I-AMCap wt Q IAMXW .35 .21 .26 -21.2 I-AMCap rt Q IAMXR .80 .21 .45 50 .47 .42 +.00 +50.7si3 Vert n Q IIIV 23.99 13.79 1038 22.36 2000 23.99 21.15 -.37 +21.9 IAC Inter Q IAC 1.36 .6 46 223.54 113.01 1165 210.49 4369 222.08 209.80 -9.26 +72.1 IAMGld g N IAG 1.52f 39.0 6.73 3.57 9830 3.90 26695 4.06 3.66 +.27 -33.1 ICAD Q ICAD 4.89 2.80 105 2.99 261 3.00 2.80 +.07 -13.1 ICC Hld n Q ICCH 71 18.00 14.54 1 15.01 2 15.18 15.01 -.04 -7.7 ICF Intl Q ICFI .56 .8 23 82.25 48.80 192 73.95 514 81.22 73.01 -7.20 +40.9 ICICI Bk N IBN .16e 1.8 11.26 7.61 18199 8.76 47983 9.17 8.71 -.50 -10.0 ICU Med Q ICUI 321.70 180.00 471 265.50 1414 285.90 263.26 -17.35 +22.9tIClickInt n Q ICLK 11.40 4.11 117 4.31 613 4.91 4.11 -.59 -52.4 ID Syst Q IDSY 8.05 5.37 46 6.65 170 6.65 6.01 +.60 -4.2 IdexxLab s Q IDXX 72 256.22 146.09 666 241.13 2917 248.86 239.26 -6.81 +54.2 IDT Cp N IDT 1.00f 19.0 16.48 4.82 317 5.26 713 5.53 5.08 -.13 -50.4 IEC Elec A IEC 6.80 3.42 15 5.47 97 5.50 5.11 +.09 +32.8 IES Hldgs Q IESC 23 20.25 14.90 34 19.45 78 20.00 19.10 -.10 +12.8 IF Bancp Q IROQ .25 1.1 28 25.04 19.10 4 23.73 10 24.95 23.73 -.70 +20.7 IFresh n Q IFMK 18.00 1.69 61 2.97 195 3.52 2.91 -.16 -77.1 IHS Mark Q INFO 32 55.99 42.40 2709 55.21 8168 55.47 54.19 +.07 +22.3 II-VI Q IIVI 32 53.08 36.60 1157 48.05 2877 49.05 45.50 +.40 +2.3 IMV Inc n Q IMV 7.21 4.50 4 5.16 18 5.70 5.16 -.44 -25.0 ING N ING .14e 1.0 20.58 12.56 1747 13.67 12147 13.72 12.88 +.81 -25.9 ING 6.125 N ISG 1.53 5.9 26.34 25.20 241 25.76 571 25.89 25.63 +.17 +.9 ING 6.375 N ISF 1.59 6.2 26.40 25.44 55 25.57 344 25.68 25.50 -.05 -.5 INTLFCStn Q INTL 16 57.00 35.17 559 48.47 1028 55.06 48.34 -6.60 +14.0 ION Geo rs N IO 32.45 7.55 254 14.50 662 15.85 14.20 -.50 -26.6 IPG Photon Q IPGP 27 264.11 153.37 1386 169.34 3428 172.49 155.77 +9.93 -20.9 iPass rs Q IPAS 8.87 1.76 73 1.95 689 2.16 1.94 -.06 -62.5 iPicEnt n Q IPIC 17.00 5.91 38 6.57 373 10.45 6.05 +.07 -56.6 IQ M Intr n N MMIT 25.10 24.63 24.63 -1.8 IQ M Ins n N MMIN 29.89 24.66 24.71 0 24.71 24.71 -.10 -2.1 IQ HdgMult N QAI 33.13 29.76 386 30.76 986 30.81 30.55 +.13 +1.1 IQ Hedge N MCRO 27.20 25.64 0 26.27 3 26.27 26.06 +.18 -1.1 IQ HdgLgS N QLS 24.53 21.17 22.17 1 22.18 22.17 -.03 +1.2 IQ US Lg n Q CLRG .08e 27.80 24.16 13 26.50 2777 26.69 26.18 +.21 +4.8 IQ Ch SC n N CSML 29.96 25.40 30 28.83 108 29.03 28.67 -.20 +2.8 IQ HdgEv N QED 22.00 20.76 21.61 4 21.61 21.55 +.01 +3.4 IQ HiYlVl n N HYLV 25.56 19.57 2 24.28 21 24.37 24.28 -.01 -3.4 IQ CorePl n N AGGP 20.19 18.45 12 19.10 133 19.33 19.04 -.02 -4.3 IQ CoreBd n N AGGE 19.81 18.22 3 18.50 25 18.52 18.47 -.03 -5.5 IQ GTAA N QGTA 25.44 23.26 0 24.31 1 24.35 24.31 +.18 -.4 IQ 50HJpn N HFXJ 23.96 20.69 0 22.38 0 22.38 22.12 +1.25 -.8 IQ 50HgEur N HFXE 21.45 19.14 1 19.83 7 19.89 19.41 +.40 -2.5 IQ 50HIntl N HFXI 22.80 20.34 25 21.13 334 21.31 20.68 +.35 -2.4 IQ RealRtn N CPI 28.21 27.17 3 28.07 15 28.15 27.92 +.07 +2.4 IQUSReSC N ROOF 1.43e 5.5 27.77 22.60 4 26.16 22 26.76 26.07 -.56 -.6 IQMrgArb N MNA 31.92 30.25 41 31.73 196 31.84 31.65 +.01 +2.2 IQ AgriSC N CROP .41e 1.3 35.99 31.00 2 31.93 19 32.03 31.11 +.70 -8.6 IQ GlbRes N GRES .10e .4 29.30 26.24 16 27.53 120 27.59 26.86 +.69 -3.6 IQIYI n Q IQ 46.23 15.30 12576 26.25 52940 28.49 26.05 -2.31 +68.8 IQVIA Hldg N IQV 15 128.40 91.57 2623 127.58 7737 128.37 124.64 +.99 +30.3 IRSA N IRS 32.97 13.77 54 17.14 248 17.47 15.57 +1.12 -42.1 IRSA Prop Q IRCP 1.86e 7.2 64.68 24.00 25 26.00 62 26.51 24.00 +1.36 -54.0 IRhythm n Q IRTC 98.37 46.95 557 91.41 1764 97.04 90.00 -5.48 +63.1 iRobot Q IRBT 45 118.75 55.77 1867 104.11 5709 114.68 103.83 -4.61 +35.7 iShGold N IAU 13.11 11.25 15990 11.49 60280 11.59 11.43 +.03 -8.2 iShGSCI N GSG 18.31 14.59 229 17.63 853 17.78 17.21 +.35 +8.3 iSAstla N EWA 1.01e 4.5 24.19 21.42 1520 22.30 8476 22.40 21.89 +.44 -3.8 iSAstria N EWO .37e 1.6 27.41 21.57 11 23.58 49 23.78 23.12 +.45 -4.3 iShBelg N EWK .51e 2.6 23.00 19.01 12 19.86 24 20.07 19.55 +.39 -5.5 iShBrazil N EWZ .67e 2.0 47.85 30.65 34621 33.76 163387 34.09 31.26 +2.54 -16.5 iShCanada N EWC .48e 1.7 30.60 26.91 2197 29.05 9990 29.14 28.36 +.71 -2.0 iShEMU N EZU .86e 2.0 47.13 39.42 3348 41.98 29825 42.05 40.80 +1.23 -3.2 iSFrance N EWQ .58e 1.8 33.73 29.57 349 31.79 1997 31.83 30.80 +1.01 +1.8 iShGerm N EWG .60e 2.0 35.87 28.79 2646 30.58 15073 30.63 29.65 +.87 -7.4 iSh HK N EWH .61e 2.5 26.93 22.61 5186 24.23 19648 24.28 23.45 +.63 -4.7 iSh SKor N EWY .65e 1.0 79.07 62.89 2694 67.88 13296 68.15 65.56 +1.26 -9.4 iShMexico N EWW .78e 1.5 56.41 43.55 3594 50.99 14068 51.95 50.69 -.03 +3.4 iShNeth N EWN .66e 2.1 34.09 29.80 129 30.83 1025 30.93 30.19 +.62 -2.8 iSPacxJpn N EPP 1.66e 3.6 50.34 43.70 283 45.73 1825 45.87 44.67 +.99 -4.3 iShSoAfr N EZA 1.02e 1.9 76.53 49.54 1784 54.90 3834 55.10 50.58 +3.55 -21.6 iShSpain N EWP .99e 3.2 36.38 28.80 747 30.84 6704 31.12 29.92 +1.14 -5.9 iSSwedn N EWD .76e 2.3 36.71 29.81 222 33.20 1603 33.27 31.94 +1.48 -2.1 iShSwitz N EWL .75e 2.1 37.84 31.94 305 35.26 2422 35.35 34.58 +.44 -.9 iShFrntr100 N FM .30e 1.0 36.19 27.46 186 28.70 530 28.80 27.57 +1.05 -13.3 iShGlHiY bt A GHYG 2.09e 4.2 51.63 48.61 12 49.66 114 49.76 49.44 +.20 -1.6 iShxUSH bt A HYXU .92e 1.7 57.19 50.63 3 53.43 19 53.44 52.92 +.79 -1.9 iShEMCBd bt A CEMB 2.28 4.8 51.78 47.17 5 48.00 35 48.13 47.75 +.07 -6.2 iShEMkHY N EMHY 3.98 8.7 51.08 44.12 32 45.76 182 45.87 45.02 +.49 -8.4 iShAsiaPDv N DVYA 2.29e 5.1 51.42 43.04 16 44.80 27 44.95 43.81 +1.27 -10.6 iShEmMDv N DVYE 1.83e 4.6 46.11 38.16 47 39.99 318 40.18 39.09 +.78 -4.4 iShGblSilv N SLVP .29e 3.5 11.38 7.65 31 8.39 144 8.53 7.99 +.42 -22.6 iShGblEnP N FILL .59e 2.5 24.50 19.40 7 23.46 29 23.49 22.85 +.60 +8.9 iShGblAgri N VEGI .55e 1.8 31.00 27.53 4 29.85 14 29.86 29.38 +.89 +1.7 iShMsciWld N URTH 1.57e 1.7 94.23 83.24 21 92.50 99 92.67 90.78 +1.39 +5.0 iShEMAsia Q EEMA 1.23e 1.8 81.27 65.17 32 68.54 132 68.64 66.15 +1.58 -7.1 iShEMktSC N EEMS .89e 1.9 57.36 45.00 24 46.24 58 46.49 45.60 +.31 -12.9 iShEMkBd N LEMB .42e 1.0 50.78 41.38 91 42.98 392 42.99 42.12 +.86 -10.8 iShWldMnV N ACWV 1.93e 2.2 88.22 79.94 127 88.13 402 88.22 87.29 +.67 +4.5 iSEMMnVol N EEMV 1.15e 1.9 65.55 56.74 330 59.20 2087 59.27 57.66 +1.08 -2.6 iShJpnSC N SCJ 1.81e 2.3 85.34 72.83 14 77.66 89 77.67 75.31 +2.42 -2.7 iShThai N THD 1.88e 2.0 103.71 81.10 289 94.28 1320 95.13 91.00 +3.31 +1.9siShIsrael N EIS .81e 1.4 58.28 46.84 5 58.01 37 58.39 57.32 +1.25 +13.1 iShChile N ECH .71e 1.5 56.53 41.50 774 46.25 2427 46.51 44.14 +2.00 -11.3 iShBRIC N BKF .54e 1.3 50.94 38.05 20 40.71 71 40.89 39.02 +1.34 -8.5siShsUSA N EUSA .67e 1.1 60.07 51.84 11 59.92 85 60.35 59.24 +.47 +8.1 iShTurkey Q TUR 1.10e 4.9 46.66 18.88 810 22.41 5882 22.55 21.24 +.43 -48.4 iShSilver N SLV 16.64 13.11 11079 13.44 47078 13.54 13.25 +.21 -15.9siShS&P100 N OEF 1.92e 1.5 130.85 110.36 342 130.47 1906 131.30 128.34 +1.20 +10.0 iShMrnLV N JKF 2.46e 2.2 112.57 98.00 5 110.09 28 110.51 108.16 +2.02 +4.3 iShIntTBd s Q IGOV 52.22 47.85 104 48.73 330 48.90 48.47 +.34 -2.4siShMrnLG N JKE 1.20e .6 185.59 143.96 7 185.02 76 185.90 182.52 +.49 +18.2 iShNewZea Q ENZL 2.01e 4.1 51.06 44.71 7 49.37 72 49.69 48.19 +1.30 +4.0 iSh1-3yITB Q ISHG .20e .2 87.67 80.50 0 82.31 8 82.63 82.04 +.57 -2.2siShMrnLC N JKD 2.24e 1.3 169.95 148.86 16 169.91 104 170.44 167.55 +1.49 +6.9 iShBrazSC N EWZS .40e 3.3 18.14 10.92 20 12.00 85 12.02 11.02 +.99 -26.3 iShIntlPfd N IPFF .96e 5.4 19.76 17.15 9 17.71 49 17.80 17.49 +.10 -5.0siShSPTUS s N ITOT 67.44 57.04 910 67.33 3536 67.60 66.42 +.43 +10.1 iShSTNtMu N SUB .86 .8 106.20 104.31 62 104.61 355 104.80 104.61 -.24 -.2tiShAgcyBd N AGZ 1.81 1.6 113.98 110.38 7 110.58 95 110.79 110.38 -.10 -2.2siShSelDiv Q DVY 3.03e 3.0 102.54 91.67 235 102.23 1658 102.54 101.49 +.04 +3.7 iShGTimb Q WOOD .94e 1.2 83.88 65.71 11 76.99 96 78.32 76.60 -.65 +8.2tiShTIPS N TIP 1.69e 1.5 114.56 110.27 789 110.59 5165 110.84 110.27 -.17 -3.1 iShEurFn Q EUFN .74e 3.5 25.85 19.38 900 20.99 5279 21.06 20.23 +.87 -10.0 iShAsiaexJ Q AAXJ 1.30e 1.8 83.52 67.22 1137 71.27 3565 71.42 68.62 +1.68 -6.6 iShChinaLC N FXI .87e 2.0 54.00 39.82 51637 43.12 164825 43.45 40.99 +1.89 -6.6 iShTransp N IYT 1.70e .8 209.43 169.45 57 207.83 617 209.33 205.24 -.65 +8.5 iShChinaSC N ECNS 1.73e 3.7 56.49 43.99 5 46.31 9 46.50 44.52 +1.52 -8.4siSCorSP500 N IVV 4.38e 1.5 296.07 250.49 3919 295.36 15247 296.69 291.12 +2.45 +9.9 iSMornMC N JKG 2.32e 1.2 194.94 172.98 4 193.46 28 193.78 191.57 +.93 +4.2 iShEMInfr Q EMIF .93e 3.3 35.28 26.58 0 28.33 11 28.44 27.61 +.43 -13.9 iShGClnEn Q ICLN .33e 3.8 10.08 8.30 64 8.74 258 8.81 8.46 +.27 -6.2 iShUSAgBd N AGG 2.65e 2.4 110.04 105.00 2509 105.46 16035 105.78 105.22 -.21 -3.5 iShEMkts N EEM .59e 1.4 52.08 40.63 102509 43.23 378404 43.30 41.52 +1.27 -8.3 iShACWX Q ACWX 1.00e 2.1 53.74 45.77 542 48.15 3540 48.23 46.78 +1.31 -3.6 iShiBoxIG N LQD 3.87 3.4 121.85 113.72 9404 114.71 28605 115.11 114.23 -.39 -5.6 iSh ACWI Q ACWI 1.43e 1.9 77.54 68.14 1296 74.69 8778 74.89 73.19 +1.21 +3.6 iSKokusai N TOK 1.60e 2.3 69.65 61.51 1 68.43 22 68.68 67.22 +.99 +5.9 iShCorUSTr N GOVT .33 1.4 25.39 24.26 5626 24.33 8889 24.41 24.27 -.06 -3.0 iSEafeSC Q SCZ 1.51e 2.4 69.19 60.04 563 63.09 3179 63.42 62.09 +1.17 -2.2 iSGblTelcm N IXP 2.31e 4.0 62.55 53.47 304 57.59 1618 57.86 57.12 +.38 -4.9 iShEMBd Q EMB 5.27e 4.9 117.04 104.98 5277 107.24 16043 107.34 105.99 +.55 -7.6 iShGblTech N IXN 1.10e .6 177.61 139.13 101 174.05 425 175.36 171.01 +.65 +13.3 iShAaa-ACp N QLTA 1.51e 3.0 53.00 50.03 4 50.37 80 50.61 50.21 -.11 -4.7 iSMrnMCG N JKH .59e .3 238.37 187.06 4 234.96 22 237.69 234.14 -2.43 +16.0 iShIndones N EIDO .35e 1.5 30.61 21.27 1700 23.23 6183 23.30 22.07 +.42 -18.3siSSP500Gr N IVW 2.03e 1.1 177.25 141.60 344 176.69 2260 177.69 174.20 +.56 +15.7tiShNYMun s N NYF 56.27 54.21 21 54.24 66 54.47 54.21 -.21 -2.8siShGblHcr s N IXJ 62.66 53.82 56 62.63 336 62.69 61.62 +.79 iShGnmaBd Q GNMA .75e 1.6 50.06 47.84 6 48.09 24 48.20 47.88 -.19 -2.8 iShGblFin N IXG 1.28e 1.9 76.01 63.41 19 67.96 116 68.19 65.80 +2.23 -2.8siShUSAQlt N QUAL 1.04e 1.1 91.14 76.60 1056 91.26 2273 91.47 89.88 +.87 +10.1 iSSPGlbEn N IXC 1.01e 2.7 39.50 32.09 149 37.28 710 37.44 36.49 +.79 +4.9 iShCalMn s N CMF 59.60 57.68 97 57.91 701 58.11 57.85 -.20 -2.1 iSh CMBS N CMBS 1.00 2.0 52.05 49.27 11 49.59 77 49.74 49.53 -.18 -3.3siShUSASize N SIZE 1.26e 1.4 89.63 75.90 1 89.69 33 89.78 88.91 +.45 +6.9 iSGblInfra N IGF 1.27e 3.0 46.80 41.66 116 42.69 775 42.93 42.42 +.30 -5.6 iShNANatR N IGE .85e 2.4 38.33 31.49 40 35.97 280 36.13 35.31 +.65 +1.5 iSh JPXNik N JPXN 70.78 59.86 2 64.85 11 64.85 62.72 +2.12 -.1siShUSAVal N VLUE 1.49e 1.7 89.50 76.56 1322 89.23 3257 89.71 87.75 +1.03 +6.7 iShLatAm N ILF .60e 1.9 39.54 28.66 4448 31.36 11358 31.63 29.68 +1.66 -8.2siShUSAMo N MTUM .81e .7 118.78 93.58 531 118.33 2980 119.06 116.76 +14.7 iShMrnMCV N JKI 2.72e 1.6 172.45 149.24 5 166.11 24 166.11 164.09 +1.70 +4.2 iShPhilpns N EPHE .20e .7 40.19 28.80 497 30.59 1367 30.93 30.00 -.13 -21.2 iSSP500Val N IVE 2.14e 1.8 121.12 105.81 546 118.53 3870 118.81 116.67 +1.75 +3.8 iShNMuBd N MUB 2.59 2.4 111.37 107.56 665 107.84 5631 108.17 107.70 -.22 -2.6 iShUKSC bt A EWUS 1.38e 3.3 46.20 40.70 4 42.17 20 42.91 42.06 +.11 -3.3 iSRTop200V N IWX 1.17e 2.1 55.82 48.74 23 54.71 111 54.95 53.73 +.91 +4.4 iShIntlDev N WPS 1.16e 3.1 42.27 36.65 9 37.62 38 37.83 37.35 +.43 -4.8 iShAsia50 N AIA 1.02e 1.6 72.96 59.05 27 62.79 206 62.96 60.37 +1.71 -4.9 iSh20 yrT N TLT 3.05 2.6 128.59 116.09 6170 117.10 43821 118.82 116.19 -1.45 -7.7siSRTop200G N IWY .82e 1.0 85.25 66.80 56 84.89 266 85.59 83.77 +.19 +16.0 iSh7-10yTB Q IEF 1.96 1.9 107.39 100.33 1024 101.00 18345 101.58 100.80 -.52 -4.3siShRTop200 N IWL 1.02e 1.5 68.26 57.21 3 68.18 29 68.45 67.05 +.70 +10.9 iShIntSelDv N IDV 1.51e 4.2 35.93 31.67 474 33.16 2063 33.36 32.70 +.78 -1.9tiSh1-3yTB Q SHY .52 .6 84.55 83.00 1873 83.03 6658 83.08 83.00 -.04 -1.0 iS Eafe N EFA 1.66e 2.4 75.27 65.15 19003 68.63 93372 68.74 66.81 +1.87 -2.4 iShGerSC bt A EWGS .69e 1.1 70.42 58.72 4 61.70 17 62.13 61.42 +.19 -4.1 iShEurRE Q IFEU 1.46e 3.7 42.63 37.90 2 39.68 9 40.10 39.56 -.00 -3.6 iSRusMCV N IWS 1.59e 1.7 92.95 82.40 197 92.33 1246 92.54 91.32 +.69 +3.6 iShCrLTBd N ILTB 2.54 4.3 65.21 59.00 17 59.35 82 59.95 59.01 -.53 -8.4 iSRusMCG N IWP 1.02e .7 137.73 111.60 330 136.05 1279 137.48 135.38 -1.43 +12.8 iShIntlRE Q IFGL 1.48e 5.1 31.77 28.31 64 29.18 210 29.38 29.03 +.23 -2.7 iShEuroSC Q IEUS 1.08e 1.9 62.36 53.84 26 56.93 101 57.36 56.34 +.75 -1.6 iShNorC bt A ENOR .58e 2.0 29.21 24.60 1 28.89 25 28.89 28.24 +.96 +12.0siShRusMid N IWR 2.85e 1.3 224.44 194.88 161 223.94 775 224.91 222.08 +.08 +7.6 iShMrnSC N JKJ 1.78e 1.0 186.59 160.95 1 184.35 11 185.30 182.10 +.61 +5.9 iShIreland N EIRL .55e 1.2 50.12 44.27 5 46.15 23 46.58 45.56 +.74 -3.8siSCorSPMid N IJH 1.89e .9 205.27 175.69 2234 204.08 7572 205.47 202.65 -.79 +7.5 LgTrmBd N IGLB 2.67 4.6 63.67 57.32 246 57.91 405 58.29 57.50 -.30 -8.4 iShiBxHYB N HYG 5.09 5.9 88.76 84.07 10966 86.24 73960 86.36 85.93 -.09 -1.2 iShFinlC bt A EFNL .51e 1.2 45.01 38.26 4 42.02 21 42.08 40.91 +1.23 +6.6 iShSft N IGV .12e .1 206.66 142.80 227 200.70 2094 205.90 197.98 -4.82 +29.8 iShCorUS n N FTY 51.25 43.20 42 50.28 235 50.77 49.63 -.24 +1.4 iShDenC bt A EDEN .81e 1.2 71.11 62.85 1 65.86 10 66.04 64.93 +.72 -2.6 iShs SOX Q SOXX 1.55e .8 198.84 151.93 569 188.29 2543 189.68 184.43 +1.02 +10.9 iShIndia50 Q INDY .15e .4 39.29 33.37 371 35.14 1472 36.05 34.99 -1.07 -5.3 iShNetw N IGN .25e .5 56.70 45.23 5 55.08 26 55.43 54.45 +13.6 iShNATch N IGM .73e .4 211.58 151.31 16 207.22 185 209.18 204.62 -.99 +22.8 iShNsdBio s Q IBB 122.53 100.22 2235 118.55 9007 119.93 116.02 +.78 +11.0 iShResRE N REZ 2.01e 3.1 66.10 53.83 10 64.18 51 64.89 63.48 -.09 +3.1 iSh2019Mun N IBMH .27 1.1 25.63 24.92 38 25.33 232 25.37 25.31 -.01 iShC&SRE N ICF 2.97e 2.9 104.39 88.40 145 102.45 615 103.38 101.19 -.32 +1.1siShKLDSoc N DSI 1.11e 1.0 107.72 92.05 21 107.56 216 108.10 105.97 +.92 +9.5 iShGbl100 s N IOO 49.47 43.63 72 49.02 226 49.23 48.04 +.74 +6.8siShConsSv N IYC 1.50e .7 211.53 162.89 14 210.63 67 212.06 207.29 +.77 +17.5tiShMBS Q MBB 3.04e 2.4 107.39 102.92 388 103.13 3203 103.48 102.92 -.30 -3.2 iShGvCrBd N GBF 2.86 2.6 114.99 109.28 1 109.55 10 110.11 109.43 -.44 -3.9 iShIndia bt A INDA .24e .7 38.21 32.16 6650 33.53 22767 34.44 33.21 -1.04 -7.0 iSR1KVal N IWD 2.41e 1.9 131.56 116.03 1875 129.51 7647 129.82 127.47 +1.81 +4.2 iSMrnSCG N JKK .87e .4 216.39 165.22 2 212.79 10 215.74 211.34 -2.98 +18.6 iShPoland N EPOL .42e 1.8 30.19 21.30 648 24.00 2350 24.04 23.01 +.94 -11.4 iSMCGth N IJK 1.88e .8 238.39 198.80 117 235.35 356 238.06 234.13 -2.52 +9.0 iShIntGvC N GVI 1.99 1.9 111.15 106.93 31 107.24 405 107.38 107.08 -.02 -2.3siSR1KGr N IWF 1.45e .9 156.11 123.32 1639 155.37 6251 156.40 153.62 -.12 +15.4tiSIndiaSC bt A SMIN .10e .3 55.13 40.70 73 39.88 401 41.93 39.55 -2.16 -24.1 iShBrUSIn s Q USIG 56.25 53.19 73 53.51 427 53.71 53.31 -.13 -4.5siSRus1K N IWB 2.36e 1.4 163.63 138.58 1926 163.29 4765 164.13 161.06 +1.08 +9.9 iSR2KVal N IWN 1.98e 1.5 137.85 116.72 907 135.43 4546 136.33 134.27 +.12 +7.7 iShIntTr s Q IGIB 55.16 52.86 740 52.97 2831 53.18 52.88 -.16 -3.0 iShShrtT s Q IGSB 52.72 50.59 1139 51.78 3190 51.85 51.75 -.05 -.9 iSR2KGr N IWO 1.36e .6 220.82 172.85 822 215.59 5697 218.95 214.40 -3.09 +15.5 iSh10-20TB N TLH 2.99 2.3 138.01 127.49 10 128.44 64 129.47 128.00 -.91 -5.6 iShFltRtB N FLOT .32 .6 51.10 50.79 1463 51.02 7828 51.02 50.97 +.05 +.4 iShR2K N IWM 1.77e 1.0 173.39 142.50 32298 170.40 99798 171.82 169.07 -.98 +11.8 iSh3-7yTrB Q IEI 1.78 1.5 124.07 118.68 192 118.94 3687 119.24 118.81 -.23 -2.6 iShCorHiDv N HDV 2.90e 3.1 94.20 82.16 219 92.46 1106 92.58 91.15 +1.22 +2.6 iSCorUSVal s Q IUSV 1.16e 2.0 58.64 51.41 248 57.68 1320 57.84 56.77 +.86 +4.1siSCorUSGr s Q IUSG .72e 1.2 62.20 49.84 251 62.03 1298 62.36 61.18 +.18 +15.4 iShChina N MCHI .61e 1.0 76.72 55.75 3768 60.61 20276 61.11 57.28 +2.44 -8.9 iShShtTrB Q SHV .03e 110.47 110.18 4616 110.39 8059 110.39 110.35 +.04 +.1 iShUSPfd Q PFF 2.13a 5.7 38.94 36.52 1428 37.15 13705 37.36 37.03 -.19 -2.4 iSEafeMnV N EFAV 2.81e 3.9 76.51 69.78 305 72.87 1995 73.07 72.02 +.91 -.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 10 www.sunnewspapers.net The Sun/Saturday, September 22, 2018

PAGE 43

siSRus3K N IWV 2.47e 1.4 174.37 147.68 170 173.98 800 174.73 171.70 +.98 +10.0 iSGblMatl N MXI 1.02e 1.5 75.19 64.10 7 68.92 35 69.01 65.93 +3.13 -1.6 iShUtils N IDU 4.54e 3.3 142.50 119.51 32 135.82 113 138.36 134.00 -1.98 +2.2siSUSAMinV N USMV .87e 1.5 57.51 49.71 1073 57.58 6082 57.67 57.09 +.25 +9.1 iSMrnSCV N JKL 2.98e 1.9 159.20 138.00 3 157.41 36 158.00 155.75 +.27 +3.4 iShMCVal N IJJ 2.16e 1.3 171.00 146.80 60 170.06 298 170.80 168.20 +.67 +6.2 iShGblUtil N JXI 1.99e 4.0 53.00 45.15 7 49.93 312 50.35 49.33 -.09 +.8 iShTelecm N IYZ .68e 2.3 32.16 26.34 1053 30.08 2539 30.23 29.63 +.14 +2.3 iShTech N IYW 1.20e .6 196.97 145.77 100 191.82 423 193.73 189.21 -1.07 +17.8 iShGblIndl N EXI 1.40e 1.5 100.28 86.67 2 95.12 44 95.12 93.35 +1.89 +2.4 iShGblCSt s N KXI 54.58 47.79 10 50.99 104 51.13 50.28 +.46 iShREst N IYR 2.76e 3.4 83.62 71.27 8128 81.91 39859 82.67 80.94 -.32 +1.1siSGblCnDis N RXI 1.39e 1.2 120.77 100.88 5 120.32 162 121.28 117.95 +1.39 +10.0tiSh0-5Tips N STIP 100.69 98.57 144 98.60 457 98.67 98.57 -.04 -1.3 iShHmCnst N ITB .09e .2 46.56 34.69 4111 37.02 16779 38.07 36.65 -.90 -15.3siShInds N IYJ 1.65e 1.0 159.47 136.00 44 159.01 136 160.57 156.83 +1.37 +7.9siShAerosp N ITA 1.31e .6 218.79 171.78 158 215.93 1424 218.79 212.92 +.90 +14.8siShHltcare N IYH 3.01e 1.5 201.45 166.89 53 201.55 166 202.55 198.33 +2.00 +15.7 iShFinSv N IYG 1.21e .9 142.14 115.16 222 138.89 567 140.00 135.42 +2.53 +6.5 iShRegBks N IAT .61e 1.2 54.74 44.48 61 51.73 676 52.10 50.40 +.79 +5.0 iShInsur N IAK .82e 1.2 69.95 60.86 3 68.16 40 68.17 66.33 +1.44 +2.3 iShFincls N IYF 1.45e 1.2 126.54 109.58 114 125.72 580 126.43 123.33 +1.85 +5.3 iShBroker N IAI .65e 1.0 70.58 54.27 21 65.11 172 65.67 63.76 +.54 +3.7 iShUSEngy N IYE 1.14e 2.7 43.75 35.18 287 41.77 1590 41.91 40.90 +.81 +5.3siShESGSel N KLD 1.14e .9 121.05 103.67 10 120.97 95 121.33 118.90 +1.19 +8.9 iShCrSPS s N IJR 90.56 70.77 3975 88.44 23024 89.52 87.98 -1.03 +15.1 iShMedDev N IHI 1.57e .7 223.88 165.30 90 222.41 533 223.00 218.82 -.63 +28.2 iShConsGd N IYK 2.43e 2.0 130.93 111.06 156 122.46 216 122.85 120.63 +1.14 -3.4siShHltcPrv N IHF .24e .1 198.43 139.65 26 197.87 177 198.56 196.36 +.71 +26.2 iShCorTInt N IXUS 1.28e 2.1 67.93 57.97 465 60.87 1966 60.97 59.24 +1.56 -3.5siShPharm N IHE 3.11e .9 169.64 139.28 21 169.20 57 170.26 165.27 +2.02 +9.6 iShBasM N IYM 1.42e 1.4 108.32 93.11 758 102.82 899 103.67 100.43 +2.45 +.6 iShPeru N EPU .70e 1.9 44.95 34.69 111 37.14 309 37.31 35.04 +1.60 -9.4 iShCorEafe N IEFA 1.56e 2.4 70.84 61.46 9054 64.75 29723 64.86 63.15 +1.70 -2.0 iShOilEq N IEZ .86e 2.4 40.89 31.00 228 35.63 318 35.79 34.19 +1.00 -.8siShDJ US N IYY 2.01e 1.4 147.18 124.82 34 147.00 81 147.61 144.94 +1.09 +10.0 iShO&GEx N IEO 1.06e 1.4 77.84 55.29 46 74.55 266 74.88 73.20 +1.17 +14.8 iShAggrAllo N AOA .98e 1.8 56.94 51.55 33 54.98 196 55.07 54.16 +.66 +2.0 iShCrShUS s Q ISTB 50.32 48.89 135 48.93 689 48.97 48.90 -.04 -1.8 iShEurope N IEV 1.12e 2.4 50.81 43.33 184 45.78 1370 45.80 44.60 +1.28 -3.1 iShGroAllo N AOR .81e 1.8 46.77 43.25 80 45.26 349 45.43 44.80 +.35 +.8 iSRusMic N IWC 1.08e 1.0 110.15 89.86 59 107.13 179 107.82 106.05 +.12 +11.9 iShModAllo N AOM .71e 1.9 39.05 36.94 56 37.99 339 38.02 37.72 +.20 -.1 iShMorMl bt A IYLD 1.33e 5.1 25.96 24.39 34 24.74 166 24.73 24.56 +.16 -4.2 iSMsciVal N EFV 1.66e 3.2 59.57 49.48 1564 52.53 4478 52.58 50.89 +1.83 -4.8 iSSCVal N IJS 1.73e 1.0 174.26 141.01 82 169.65 424 171.25 168.48 -.73 +10.5 iShConsAllo N AOK .64e 1.9 35.27 33.64 25 34.19 234 34.24 34.04 +.14 -1.3 iShEafeGr N EFG 1.37e 1.7 85.81 76.26 106 80.88 443 81.00 79.14 +1.68 +.2 iShSCGrth Q IJT 1.54e .8 209.28 157.35 107 204.01 530 207.94 203.49 -3.83 +19.9 iShiB3-20F s N IBCD 24.75 24.24 16 24.42 39 24.42 24.36 +.05 -.4 iShiB3-23x s N IBCE 24.60 23.38 2 23.53 10 23.58 23.49 -.01 -3.1 iShBd3-23 s N IBDD 26.82 25.50 4 25.61 29 25.72 25.58 -.04 -3.2 iShBd3-20 s N IBDC 26.35 25.81 3 25.90 32 26.01 25.90 -.05 -.7 iStar N STAR 8 12.22 9.75 3253 11.41 6624 11.42 11.11 +.25 +1.0 iStar pfD N STARpD 2.00 8.0 26.12 24.29 13 25.00 60 25.13 25.00 -.06 -1.5 iStar pfG N STARpG 1.91 7.8 25.94 24.21 0 24.55 37 24.80 24.50 -.18 -3.8tiStar pfI N STARpI 1.87 7.7 25.94 24.22 3 24.31 104 24.68 24.22 -.35 -3.5 IT TchPck A ITP 3 2.45 .75 13 .86 81 .93 .82 +.04 -33.2 ITT Inc N ITT .54 .9 20 63.04 42.26 1017 61.18 3303 62.04 57.70 +2.25 +14.6 Itus Cp hrs Q ITUS 6.43 .70 202 4.89 1289 4.97 4.03 +.84 +107.2 Iberiabnk Q IBKC 1.52 1.8 28 87.55 68.55 940 84.25 2417 85.90 83.60 -1.45 +8.7 Iberia pfB Q IBKCP 1.66 6.1 30.16 25.82 1 27.36 7 27.41 26.85 +.17 -3.6 Iberiab pfC Q IBKCO 1.65 6.1 28.55 26.21 4 27.20 19 27.35 27.01 +.05 -3.2 Icahn Ent Q IEP 7.00f 10.2 29 81.88 51.01 72 68.78 483 69.30 65.50 +.27 +29.8 IchorHld n Q ICHR 8 35.51 18.76 1081 21.31 3118 22.40 20.84 -1.00 -13.4sIcon PLC Q ICLR 38 151.86 101.22 309 150.25 966 151.86 144.65 +2.55 +34.0 IconixBrnd Q ICON 5.99 .21 841 .24 6043 .30 .23 +.01 -81.6sIdacorp N IDA 2.36 2.4 24 101.49 79.59 586 99.20 1444 101.49 97.69 -.85 +8.6 IdealPower Q IPWR 2.85 .60 117 .69 457 .70 .60 +.07 -51.4 Identive lf Q INVE 6.70 2.55 88 5.71 168 6.31 5.64 -.49 +71.0 IderaPh rs Q IDRA 22.96 5.20 504 8.45 1427 8.47 7.85 +.17 -49.9sIDEX N IEX 1.72 1.1 34 157.52 120.93 485 156.16 1618 157.84 153.53 +.88 +18.3 iKangHlth Q KANG 15 21.01 13.15 402 17.70 779 17.80 16.78 +.57 +12.0 Ikonics Q IKNX 13.03 7.25 6 12.99 8 12.99 10.30 +2.49 +72.7 ITW N ITW 4.00f 2.7 27 179.07 134.45 2263 148.44 7089 149.16 144.42 +3.55 -11.0sIllumina Q ILMN 93 357.93 196.00 1133 358.16 3470 360.63 346.17 +5.04 +63.9 ImageSens Q ISNS 6.75 2.50 53 5.65 103 6.20 5.65 -.50 +91.5 Imax Corp N IMAX 26.70 18.98 753 24.90 3093 25.43 24.70 -.25 +7.6 Immersn h Q IMMR 5 17.71 5.76 758 10.18 1806 10.76 10.08 -.48 +44.2 ImmuCell Q ICCC 100 9.25 5.95 29 8.99 105 9.24 7.33 +.99 +2.3 ImmuneDs Q IMDZ 11.10 2.80 145 3.50 894 3.60 3.15 +.20 -10.3 ImunoCll rs A IMUC .55 .17 268 .20 993 .22 .20 -.01 -36.7 ImunoGn Q IMGN 13.41 4.80 4578 9.06 12600 9.31 8.70 +.20 +41.3 Imunmd Q IMMU 27.33 8.68 3822 21.52 9889 23.82 21.50 -.75 +33.2 Immuron n Q IMRN 16.70 4.63 2 9.85 14 10.15 9.11 +.75 +86.2 Immutep Q IMMP 3.36 1.25 97 3.01 678 3.19 2.72 -.12 +91.7tImpacMtg A IMH 13.85 6.58 97 7.62 205 7.62 6.58 +.92 -25.0 ImpaxLabs Q IPXL 25.70 15.60 18.30 +9.9 ImpOil g A IMO .57 1.8 63 34.29 25.91 320 31.65 1347 31.67 29.86 +1.77 +1.5 Imperva Q IMPV 57.65 37.17 766 45.60 1975 47.90 45.35 -1.85 +14.9 Impinj n Q PI 41.97 9.95 741 24.88 3685 26.65 22.59 -1.52 +10.4 ImprimisP Q IMMY 3.39 1.35 40 2.78 629 2.95 2.71 -.03 +63.5 IncOpR A IOR 25 14.25 8.51 1 11.55 8 12.54 11.54 -.45 +4.2 Incyte Q INCY 120.97 60.23 1993 66.59 6832 68.96 66.42 -1.50 -29.7 IndCDrillg N ICD 5.48 2.72 216 4.69 755 4.75 3.67 +.96 +17.8 IndepHld N IHC .25f .8 14 39.85 22.95 104 33.30 151 35.15 33.13 -.85 +21.3 IndepRT N IRT .78a 7.5 21 10.63 8.26 1113 10.36 3888 10.52 10.16 +.10 +2.7 IndBkMA Q INDB 1.52 1.7 23 95.00 66.85 476 87.90 740 90.85 87.50 -3.40 +25.8 IndBkMI Q IBCP .60 2.5 19 27.10 20.35 333 24.20 612 24.80 24.05 -.20 +8.3 IndepBkTX Q IBTX .56 .8 18 79.00 55.95 636 67.55 1483 69.18 65.05 +1.20 -.1tIndiaFd N IFN 1.82e 2.0 28.74 23.71 196 22.75 623 24.20 22.70 -.80 -12.9sIndiaGCap A IGC 2.15 .32 76226 2.90 130162 4.06 1.05 +1.87 +190.0 IndoTel s N TLK .67 35.95 21.75 318 24.29 1284 24.65 23.26 +.41 -24.6 IndusAcq n Q INDU 11.74 9.68 2564 10.18 3348 10.25 10.16 +4.4 IndusAq wt Q INDUW .55 .36 .54 +28.3sIndusAc un Q INDUU 12.22 9.95 502 11.13 503 12.22 10.38 +.03 +10.7 IndSvAm lf Q IDSA 2.70 1.45 6 2.35 35 2.37 2.25 +.09 +43.3 IndLogis n Q ILPT .60e 70 24.70 17.21 516 21.68 3995 22.60 20.90 -1.58 -7.2 IndBach N IBA .87e 1.6 67.61 53.00 11 54.38 53 57.39 54.00 -2.71 -5.1 Infinera Q INFN 12.39 6.10 3768 7.03 11357 7.38 6.99 -.02 +11.1 InnityPh Q INFI 3.75 1.10 248 2.40 1448 2.47 2.03 +.30 +18.2 InflaRx n Q IFRX 72 42.83 14.47 143 33.06 555 35.78 32.26 +.03 +57.8 InfoSvcs Q III .20f 4.2 6 5.45 3.58 236 4.79 519 5.09 4.74 -.20 +14.9 Infosys s N INFY 18 10.65 7.08 7936 9.93 42705 10.29 9.89 -.39 InfrREIT n N HIFR 1.00 4.7 17 23.22 17.60 326 21.06 825 21.77 20.86 -.58 +13.3 InfrEnAlt Q IEA 11.27 8.25 195 10.50 410 10.60 10.22 +.13 +5.9 InfuSystem A INFU 3.60 1.90 31 3.35 148 3.40 3.15 +.05 +45.7sIngerRd N IR 2.12f 2.0 24 104.25 79.63 2951 104.03 10803 104.55 100.99 +.63 +16.6sIngevity N NGVT 104.57 58.81 440 104.93 1250 106.59 100.57 +2.06 +48.9 InglesMk h Q IMKTA .66 1.9 15 37.65 22.63 159 34.05 428 36.00 33.95 -1.40 -1.6 Ingredion N INGR 2.50f 2.4 14 146.28 95.01 1140 104.15 3744 104.95 102.38 +.15 -25.5 InnerWkgs Q INWK 23 12.03 5.90 494 8.11 1047 8.11 7.00 +.24 -19.1 Innodata Q INOD 1.60 .88 41 1.41 195 1.41 1.20 +.17 +3.7 Innophos Q IPHS 1.92 4.2 41 51.34 38.66 243 45.74 512 46.65 43.98 +1.04 -2.1 Innospec Q IOSP .88f 1.2 30 83.20 57.10 168 76.30 480 77.35 75.60 -.65 +8.1 InnovBio rs Q INNT 50.50 3.43 1261 6.94 3478 7.15 5.70 +1.20 +13.8sInnovInd n N IIPR 1.40f 2.9 46.27 17.32 602 47.47 1735 49.49 41.35 +5.72 +46.9sInnoInd pfA N IIPRpA 29.25 25.50 4 28.60 14 29.25 28.44 -.20 +2.4tInnovSolu Q ISSC 11 3.82 2.45 19 2.59 52 2.62 2.45 +.05 -11.9 Innoviva Q INVA 1.00 6.7 14 17.99 11.47 1660 14.95 4264 15.75 14.62 +.22 +5.4 Innsuites A IHT .01 .6 3.70 1.24 12 1.57 26 1.75 1.56 -.13 -10.3 Inogen Q INGN 287.79 91.80 322 254.70 1492 285.89 252.39 -28.22 +113.9 Inovalon n Q INOV .12p 17.70 8.90 826 10.65 2186 11.30 10.40 -.10 -29.0 InovioPhm Q INO 7.00 3.64 2159 4.73 5267 5.10 4.69 -.32 +14.5 Inphi N IPHI 22 44.25 23.65 580 36.65 2681 37.48 34.94 +.92 +.1 Inpixon rs Q INPX 18.30 .10 3239 .16 35266 .19 .13 +.01 -97.5sInseegoCp Q INSG 4.49 1.26 876 4.09 6570 4.49 3.65 -.13 +154.0 InsightEnt Q NSIT 19 56.86 32.11 454 55.48 1246 55.91 53.15 +.88 +44.9 InsightS n N INSI .80 4.3 21.10 18.03 9 18.57 89 18.71 18.43 +.05 -6.7 Insignia s Q ISIG .70e 2.40 1.03 32 1.74 313 2.00 1.25 -.18 +46.2tInsmed Q INSM 33.94 18.64 2517 21.31 6070 22.49 18.64 +2.21 -31.7 Insperity s N NSP .80 .7 38 121.15 40.68 541 115.00 1692 121.10 114.90 -4.50 +100.5 InsprMed n N INSP 57.87 22.50 187 44.50 946 50.95 42.06 -6.63 +78.1 InspEnt Q INSE 14.00 4.40 23 6.45 42 6.50 6.30 +.05 -34.2tInstlldBPd N IBP 24 79.40 44.90 562 45.10 1495 48.20 44.10 -3.10 -40.6 Insteel Q IIIN .12a .3 23 43.78 24.51 245 36.19 670 38.05 35.68 -1.62 +27.8 Instructre n N INST 49.18 31.60 812 37.35 3015 41.55 37.30 -3.20 +12.8 Insulet Q PODD 108.91 54.55 654 102.19 2528 107.23 101.46 -4.64 +48.1 InsysTher s Q INSY 14.00 4.10 839 9.15 4953 9.98 8.24 +.84 -4.9 IntecPhm n Q NTEC 9.80 3.55 259 4.30 1849 4.95 3.65 +.55 -16.5sIntegerHl N ITGR 84.00 42.50 523 83.80 1434 84.20 79.15 +1.25 +85.0 IntegLfSc s Q IART 72 67.50 41.51 956 63.21 3451 65.35 62.48 -2.01 +32.1 IntgDv Q IDTI 49 47.45 25.11 4794 47.08 19151 47.29 46.90 +58.4 IntegMed n Q IMTE 44.00 1.85 6 10.20 15 11.62 9.70 -.65 +81.2 Intel Q INTC 1.20 2.6 17 57.60 36.66 52259 46.66 135103 47.42 45.19 +1.12 +1.1 Intellia n Q NTLA 35.99 16.33 2673 26.78 4894 32.95 26.74 -4.27 +39.3 Intellichk A IDN 3.18 1.50 118 2.75 254 2.75 1.91 +.75 +7.4 IntellgSys A INS 14.98 3.62 71 12.01 276 12.01 10.30 +1.26 +163.4 Intelsat N I 25.21 2.44 2697 22.53 9406 23.84 21.80 -.75 +564.6 IntParfum Q IPAR .84 1.3 42 67.50 39.11 175 64.65 581 65.50 62.45 +1.35 +48.8sInterXion N INXN 68.75 49.15 375 68.75 2221 68.95 66.20 +2.17 +16.7 InteractB Q IBKR .40 .7 37 80.32 41.57 869 57.43 3343 59.62 56.82 -1.20 -3.0 InterceptP Q ICPT 124.40 51.05 969 114.17 2996 122.83 113.62 -6.30 +95.4 IntcntlExc s N ICE .88e 1.1 18 78.48 64.91 4281 77.82 13112 78.42 77.36 -.15 +10.3 IntCtlHtls N IHG 69.23 50.05 221 62.58 915 62.91 61.22 +.65 -1.5 InterDig Q IDCC 1.40 1.8 13 85.85 69.33 378 79.80 1888 81.18 78.65 -.35 +4.8 Interface Q TILE .26 1.1 24 26.25 20.00 703 23.50 1871 23.55 22.70 +.05 -6.6sIntergroup Q INTG 39.35 21.30 6 33.95 26 39.35 31.87 -1.08 +42.4 IntlnkEl n Q LINK 61 8.00 2.50 1 4.30 38 5.15 3.81 -.70 -17.6 Intermolec Q IMI 1.98 .91 19 1.20 141 1.23 1.17 -.03 -12.4 Internap rs Q INAP 22.36 8.88 325 13.14 1388 14.13 12.23 +.36 -16.4 IntlBcsh Q IBOC .66 1.4 18 47.95 36.65 611 47.00 1136 47.85 45.73 -.50 +18.4 IBM N IBM 6.28f 4.1 11 171.13 137.45 19848 151.35 37891 152.60 147.47 +3.02 -1.3 IntFlav N IFF 2.92f 2.1 38 157.40 122.11 2357 140.46 8298 141.68 135.25 +4.69 -8.0 IntlGmeT n N IGT .80 4.1 31.00 18.25 2332 19.50 13437 20.42 19.38 -.70 -26.4 IntMonEx n Q IMXI 11.99 9.06 363 11.17 961 11.63 10.49 +.61 +12.6 IntPap N IP 1.90 3.5 18 66.94 50.00 4923 54.12 13249 54.95 53.20 +.88 -6.6 IntlSeaw n N INSW 24.78 15.23 248 20.15 641 20.22 18.10 +1.94 +9.2 IntlSpdw Q ISCA .47f 1.0 9 49.95 34.20 282 45.05 550 45.45 43.70 +.55 +13.0 IntTower g A THM .78 .29 200 .42 569 .50 .42 -.07 -1.9 IntrntGold Q IGLD 10.91 2.17 2 2.70 7 2.79 2.58 +.10 -68.0 IntrntInitJ Q IIJI .12e 1.2 12.50 8.65 4 10.04 37 10.19 9.45 -.06 +10.2 IntrpDia rs Q IDXG 1 1.80 .77 624 1.53 5711 1.78 1.44 +.08 +50.0 Interpublic N IPG .84 3.6 15 26.01 18.30 7615 23.18 17773 23.32 22.24 +.47 +15.0 IntersENT Q XENT 42.95 25.15 413 29.60 1355 30.55 28.48 -.35 -8.6 Intersectns Q INTX 3.50 1.29 7 1.75 37 1.85 1.64 +.05 -22.6 IntstP pfD N IPLpD 1.28 5.1 26.55 23.44 1 24.85 22 25.48 24.75 -.10 -2.5 inTestCorp A INTT 12 10.25 5.75 113 7.35 250 8.50 7.35 -.55 -15.0 Intevac Q IVAC 9.15 4.50 81 5.05 305 5.40 5.00 -.15 -26.3 IntraCellu Q ITCI 25.82 13.93 585 21.08 2038 22.18 19.96 -1.10 +45.6 IntPotash N IPI 5.31 3.12 903 3.67 3526 3.69 3.32 +.35 -22.9 Intrexon N XON 20.49 10.26 2411 14.50 10239 14.77 13.81 +.19 +25.9 IntriCon Q IIN 76.80 10.40 772 66.70 2383 68.15 53.10 +11.50 +236.9 Intuit Q INTU 1.88f .9 49 229.86 140.21 5523 220.44 12439 229.62 219.06 -7.10 +39.7 IntSurg s Q ISRG 81 572.96 337.80 989 556.77 3204 567.50 552.63 -11.59 +52.6 Inuvo A INUV 1.24 .50 37 .63 159 .65 .61 +.01 -22.6 Invacare N IVC .05 .3 20.00 13.95 1031 14.75 3024 16.40 14.70 -1.55 -12.5 Invesco24 n N IHTA 10.33 8.28 10 9.40 118 9.44 9.15 +.06 -8.8 InvHiIn23 n N IHIT 10.32 9.53 32 9.90 155 9.95 9.88 +.02 +1.1 InvAdvMu2 A VKI .78 7.5 11.78 10.33 77 10.39 612 10.59 10.33 -.14 -8.7 InBLDR As Q ADRA .72e 2.2 37.70 31.65 32.85 3 32.85 32.09 +.63 -4.9 InBLDR Dv Q ADRD .72e 3.2 25.31 21.58 2 22.72 26 22.76 22.07 +.64 -3.4 InBLDR Em Q ADRE .60e 1.5 48.92 38.82 1 40.85 37 41.08 39.67 +.65 -5.3 InBLDR Eu Q ADRU .78e 3.5 24.65 21.01 0 22.09 1 22.09 21.56 +.63 -3.6 Inv Bond N VBF .83a 4.7 20.18 17.47 39 17.52 170 17.78 17.50 -.04 -11.9 InvCAVal N VCV .79 6.8 13.20 11.53 105 11.64 518 12.00 11.60 -.37 -7.5 InvDynCrd N VTA .90 7.8 12.01 11.33 104 11.50 542 11.54 11.44 +.05 -1.8sIn SCMatII Q PSCM .41e .7 56.96 46.41 2 56.79 15 57.10 55.83 +1.03 +8.5sInSC UtilII Q PSCU 1.21e 2.1 58.14 47.05 3 57.40 27 58.14 56.57 -.30 +8.7 InOpYCmd Q PDBC 19.43 16.57 7567 18.28 18214 18.44 17.95 +.29 +4.8 InvMltStr Q LALT 23.50 19.26 21.52 2 21.69 21.43 +.05 +1.2 PSAerDef N PPA .50e .9 59.40 49.70 57.40 +6.5 InvGDrChi Q PGJ .20e .5 50.87 36.02 26 39.14 120 39.65 37.04 +1.15 -12.7sInvDivAch Q PFM .50e 1.8 27.93 24.48 14 28.02 57 28.05 27.66 +.33 +5.9 InvHiYlDv Q PEY .54 2.9 18.61 16.53 64 18.34 650 18.39 18.17 +.03 +3.0 InvIntlDiv Q PID .65e 4.1 17.38 15.28 139 16.01 679 16.05 15.81 +.18 -3.2 InvNsdMo Q DWAQ .06e .1 118.73 94.89 0 115.74 3 116.19 114.99 -1.41 +12.8 InvUtils Q PUI .63e 2.2 29.97 23.64 1 29.10 20 29.34 28.57 -.07 +4.6sInvWtrRs Q PHO .18e .6 32.43 27.54 80 32.36 245 32.54 32.05 +.12 +6.9 InvBuybk Q PKW .52e .8 63.49 54.38 94 62.18 343 62.36 60.92 +1.15 +5.4 InvNasIntn Q PNQI 147.75 107.53 18 133.61 139 135.67 131.55 -1.13 +15.5 InvSmMid Q PRFZ 1.30e .9 146.46 120.43 55 143.53 135 144.59 142.40 -.60 +10.5 InvBasMat Q PYZ .61e .9 75.26 63.76 2 70.78 13 70.98 69.33 +1.24 +.2 Inv CnsCyc Q PEZ .30e .5 60.17 46.14 26 59.28 48 60.16 58.89 -.65 +17.9 InvTechM Q PTF .26e .4 68.67 48.30 11 64.53 60 67.32 64.52 -3.28 +22.5 InvDWA M Q PDP .11e .2 60.23 47.88 54 59.15 280 60.01 58.94 -.93 +14.6sInvInds Q PRN .19e .3 66.55 56.77 5 65.03 37 66.55 65.00 -1.32 +6.7 InvHlthcr Q PTH 98.66 64.71 24 95.87 180 97.31 94.52 -1.57 +33.0 Inv Fincl Q PFI .14e .4 37.29 31.64 1 35.39 11 35.57 34.80 +.11 +.8 InvEngy Q PXI .69e 1.6 46.64 33.36 6 42.94 123 43.19 41.96 +.59 +8.8 InvCnsStp Q PSL .67e .9 73.71 60.18 3 72.70 27 73.62 71.80 -.90 +11.7 In1-30TrII Q PLW .66 2.1 33.07 30.78 8 31.05 65 31.30 30.94 -.24 -5.3 InSC InfoII Q PSCT .08e .1 89.80 71.36 14 85.80 53 86.98 84.85 -1.12 +12.2sInSC Ind II Q PSCI .40e .5 76.19 57.12 10 73.80 68 76.19 73.73 -1.53 +14.4 InSC HCrII Q PSCH 145.25 88.12 129 140.34 644 143.51 139.70 -3.03 +42.4 InSC FinII Q PSCF .97e 1.5 60.55 50.44 175 58.88 373 59.43 58.56 -.72 +8.0 InSC EgyII Q PSCE .14e .9 18.77 13.10 10 16.18 92 16.19 15.63 +.50 +5.1 InSC CnS II Q PSCC 1.34e 1.6 87.16 65.00 9 84.89 42 86.00 84.00 -.80 +13.5 InSC CnDsII Q PSCD .35e .5 72.14 53.58 4 69.83 16 70.50 69.54 -.62 +14.2 InLadR0-5 II Q LDRI .46 1.9 25.07 24.34 0 24.61 2 24.61 24.44 +.05 -1.1 InKBWRg II Q KBWR .79e 1.4 61.23 50.59 7 58.45 67 59.16 57.41 +.14 +4.4sInP&CInsII Q KBWP .69e 1.0 65.50 56.31 1 64.80 21 65.50 63.79 +.61 +9.1 InKbwReit Q KBWY 2.58 7.6 38.43 29.75 122 34.08 789 34.55 33.31 -.58 -3.8 InKbwHiD II Q KBWD 2.10 9.0 24.49 21.09 32 23.44 268 23.47 23.29 +.03 -.7 In KBWBkII Q KBWB .58e 1.0 60.38 48.49 104 56.94 715 57.46 55.30 +1.24 +3.5 PS SCLowV N XSLV .73e 1.5 48.35 42.80 48.13 +4.1 InIntByb II Q IPKW .29e .8 40.14 33.54 32 34.52 202 34.81 34.04 +.47 -8.1 InGlbWtII Q PIO .34e 1.3 27.16 24.13 7 26.20 51 26.32 25.50 +.24 +.6 InGlGoldII Q PSAU .10e .6 21.02 14.29 14 15.56 63 15.72 15.03 +.74 -20.8 InGlbAgrII Q PAGG .74e 2.7 28.90 25.83 1 27.83 4 27.88 27.27 +.76 +1.7 PS FdIGBd N PFIG .67 2.7 26.70 24.54 24.76 -3.2 In IntlLB II Q IDLB 32.01 28.33 29.57 39 29.75 29.07 +.66 -1.9 InDWATcR II Q DWTR 32.23 26.24 5 31.31 71 31.83 31.25 -.73 +10.8 InTactII Q DWIN 1.18 4.7 27.77 24.71 9 25.13 68 25.24 25.01 -.12 -6.5 In SmCMoII Q DWAS .07e .1 59.52 44.80 35 57.57 142 58.88 57.36 -1.29 +18.2 InDWA MoII Q DWLV 34.27 32.05 11 33.78 64 33.95 33.57 -.16 +.9 InEmMomII Q PIE .12e .7 22.22 17.33 98 18.41 456 18.43 17.68 +.56 -10.4 InDevMoII Q PIZ .26e .9 29.70 26.47 21 27.80 169 27.94 27.52 +.25 +.6 InvHiInc2 N VLT 1.24 9.1 15.22 13.00 21 13.65 78 13.70 13.60 +.03 -7.2 Invsco iim N IIM .84 6.1 15.26 13.64 159 13.86 678 14.10 13.80 -.24 -7.0 Invesco N IVZ 1.16 4.8 10 38.43 23.25 10840 24.31 24669 24.88 23.55 +.56 -33.5 InvMtgCap N IVR 1.68 10.3 6 18.86 15.15 1887 16.32 5420 16.48 16.05 +.03 -8.5 InvMtg pfA N IVRpA 1.94 7.6 25.52 24.24 2 25.42 31 25.48 25.34 +.05 +1.6 InvMtg pfB N IVRpB 1.94 7.6 26.53 24.25 10 25.56 48 25.75 25.41 -.11 -.8 InvMtg pfC N IVRpC 1.88 7.7 25.73 23.40 16 24.50 121 24.78 24.37 -.20 -2.0 Invsco oia N OIA .39 5.2 8.25 7.34 40 7.59 220 7.77 7.57 -.21 -5.2tInvMuOpTr N VMO .88 7.6 13.27 11.46 114 11.51 687 11.69 11.46 -.19 -7.2tInvMuniTr N VKQ .82 7.2 12.98 11.35 68 11.41 802 11.52 11.35 -.13 -8.7 InvPAVal N VPV .79 6.7 12.51 11.54 15 11.81 237 11.94 11.77 -.09 -2.8tInvsco iqi N IQI .76 6.5 13.04 11.66 102 11.68 631 11.84 11.65 -.17 -6.6 InvSrInco N VVR .31 7.2 4.50 4.26 263 4.33 2482 4.35 4.32 -1.4tInvTrIG N VGM .88 7.5 13.67 11.70 136 11.70 1068 11.88 11.69 -.18 -11.2tInvTrNY N VTN .85 6.8 13.91 12.47 32 12.46 320 12.70 12.45 -.21 -9.2 Investar Q ISTR .16f .6 26 29.90 20.35 37 27.00 88 27.30 24.40 +1.00 +12.2 InvTech N ITG .28 1.3 23.96 17.63 287 22.13 978 22.33 20.94 +1.00 +15.0 InvestBncp Q ISBC .36 2.9 19 14.69 12.30 5721 12.63 11578 12.77 12.53 -.02 -9.0 InvRlEst N IRET .28 5.0 6 5.99 4.05 917 5.61 2558 5.61 5.43 +.04 +12.4 InvRlE pfC N IRETpC 1.66 6.7 26.08 22.29 1 24.70 26 24.95 24.65 +.12 -5.1tInvTitl Q ITIC 1.60a .9 13 221.88 162.03 12 171.50 22 172.01 162.03 +.75 -13.5sInvitae n N NVTA 18.38 4.35 1942 16.72 12853 18.38 15.52 +1.14 +84.1 InvitHm n N INVH .44 1.8 24.30 20.25 6819 23.94 14167 23.94 23.24 +.38 +1.6 Invuity n Q IVTY 9.55 2.35 567 7.40 3081 7.40 7.30 +.05 +19.4 IonisPhm Q IONS 65.51 39.07 1728 49.14 7319 51.05 46.11 +3.14 -2.3 IovanceTh Q IOVA 19.90 6.60 2004 13.55 5876 13.95 12.70 +.15 +69.4 iPBetaCmd N BCM 32.00 25.55 5 29.16 13 29.33 28.59 +.46 -.3 iPBetaCttn N CTNN 35.76 29.20 35.02 +17.6 iPBetaLead N LEDD 43.61 39.03 39.24 -6.7siPBetaCrOil N OLEM 21.94 14.83 0 22.00 4 22.00 21.53 +.43 +24.2 iPBetaEgy N ONG 20.99 16.66 20.41 +4.0siPTr5yBear Q DFVS 37.80 27.88 37.80 3 37.80 37.59 +.64 +19.2 iPLgEEmM N EMLB 119.99 62.61 80.80 -32.7siRadimed Q IRMD 32.12 9.40 251 33.45 600 34.25 28.50 +5.20 +120.8 Iridex Q IRIX 10.98 4.28 17 6.52 267 7.22 6.00 -.17 -14.4 IridiumCm Q IRDM 24 21.55 9.80 3292 20.05 6720 20.60 19.55 -.15 +69.9 Iridium pfB Q IRDMB 16.88 2.5 709.07 355.05 673.97 0 673.97 673.97 -26.21 +67.7 IronMtn N IRM 2.20 6.1 31 41.52 30.78 2846 35.91 9660 36.06 34.48 +.26 -4.8 IronwdPh Q IRWD 21.20 12.89 1728 17.17 4113 18.06 16.82 -1.10 +14.5 iShItaly rs N EWI 34.45 26.58 415 29.07 1963 29.10 28.26 +1.20 -4.5 iShJapan rs N EWJ 64.71 55.18 6713 60.04 45904 60.15 58.12 +1.92 +.2 iSMlasia rs N EWM 36.56 30.46 925 32.66 3169 32.77 32.16 +.27 -.9 iShSing rs N EWS 28.35 22.80 620 24.02 1989 24.07 23.18 +.68 -7.4 iSTaiwn rs N EWT 39.36 35.01 5581 37.47 21021 37.59 36.72 +.40 +3.5 iSh UK rs N EWU 38.05 32.65 2053 34.15 6731 34.22 33.32 +.87 -4.7 iSh0-5IGCp N SLQD .79 1.6 50.64 49.46 57 49.61 735 49.64 49.57 -1.3tiShCmdOpT N CMDT 41.95 34.64 1 35.68 3 35.68 34.64 +.79 -4.0 iShCvBd N ICVT .67e 60.27 53.04 82 59.39 304 60.00 59.16 -.55 +7.7 iShCorEM N IEMG .95e 1.8 62.70 49.20 23270 52.13 73459 52.27 50.26 +1.40 -8.4 iSh 10 Cp n N LLQD 51.31 46.31 47.16 -8.0 iSh 5-10Cp n N MLQD 49.96 47.08 47.45 5 47.49 47.45 -.25 -4.0siShRUT P n Q AMCA .26e 29.02 24.95 28.97 57 29.02 28.73 +.27 +5.9 iSh USD n Q SUSC 25.49 24.01 10 24.20 18 24.37 24.03 -.05 -4.9 iShColomC N ICOL .43e 3.1 16.51 13.19 4 13.70 48 13.85 13.58 +.20 -5.1 iShEnhBd n N IGEB 50.74 47.60 15 47.97 49 48.08 47.77 -.10 -4.7 iSh 1-5Yr n Q SUSB 25.26 24.46 1 24.54 50 24.73 24.48 -1.7 iShDefBd n N HYDB 51.43 48.94 43 49.61 66 49.71 49.60 -.03 -2.1 iShFSIntSC N ISCF .12p 34.73 30.35 6 31.80 86 31.86 31.17 +.63 -2.0 iShRs2500 n N SMMD 48.83 40.62 0 48.27 10 48.58 47.83 -.10 +10.5 iShFacSIntl N INTF .17p 31.21 26.73 205 28.43 819 28.45 27.59 +.85 -1.5 iShArgGl n N AGT 32.94 20.93 17 23.39 62 23.67 21.35 +1.98 -22.5siShFS USA N LRGF .19e 34.19 29.67 95 34.08 791 34.22 33.79 +.09 +7.2 iShFSUsaSC N SMLF .23e 45.04 36.92 53 43.94 136 44.42 43.65 -.54 +11.2 iShFacSGbl N ACWF .11p 34.07 28.69 9 30.97 106 31.01 30.25 +.42 +1.0 iSh iBd23 n N IBML 25.70 24.64 11 24.79 312 24.87 24.79 -.09 -1.7 iSh IntDv n N IDEV 62.47 54.59 10 57.38 80 57.50 55.96 +1.53 -1.9 iShMgRE rs N REM 47.64 39.80 227 44.74 1247 44.91 44.25 -.15 -1.0 iShExpoTc Q XT .14p 39.15 33.77 130 38.85 512 39.00 38.25 +.33 +9.6 iSh0-5HYCp N SHYG 2.38 5.1 47.84 45.93 269 46.92 2171 46.95 46.88 -.03 -.4 iShDvlValu N IVLU 28.44 24.11 33 25.84 191 25.85 24.86 +1.01 -2.2 iSh 3-10yr n N IMTB 49.92 47.14 3 47.71 14 47.96 47.65 -.18 -4.0 iShSaudi N KSA 31.99 24.69 8 29.01 530 29.03 27.93 +1.14 +10.8siSh USA Op Q ESGU .92e 1.4 64.64 54.50 2 64.53 43 64.77 63.62 +.51 +10.6 iSh MinVl n N SMMV 33.40 27.25 4 32.79 25 33.14 32.61 -.30 +12.4 iShHYlexOG Q HYXE 51.95 49.68 50.78 6 50.78 50.78 +.07 -.5 iShIntDevM N IMTM .30p 33.00 28.66 68 30.65 179 30.65 29.77 +.93 +.5 iShIntDevQ N IQLT .55p 31.40 28.14 124 29.87 168 29.87 29.12 +.70 +.7 iShLwCarb N CRBN .94p 125.97 111.46 3 120.80 29 121.06 118.50 +1.93 +3.3 iShFallAn n Q FALN 1.48a 5.6 30.06 26.00 9 26.53 56 26.56 26.45 +.01 -2.3 iShDvlSize N ISZE 29.72 26.46 3 27.62 17 27.62 27.09 +.68 -2.5 iShCHdEM N HEEM 1.26e 1.9 28.95 24.56 25 25.56 169 25.67 24.86 +.43 -3.5 iShMsciChA A CNYA 35.68 24.43 16 26.48 134 26.53 24.84 +1.63 -17.3 iSh ESG Opt Q ESGD 72.49 63.39 13 66.84 208 66.90 65.13 +1.84 -1.5 iSh IntDvGr N IGRO 62.04 53.84 10 56.70 32 57.20 56.13 +.79 -4.5 iSh GlImp n Q MPCT 1.18e 2.0 62.84 55.76 1 58.95 14 60.67 57.56 +1.45 -.4 iShiB20Mun N IBMI .24 1.0 25.44 25.18 49 25.26 350 25.32 25.24 -.05 -.3 iShMultMat N MATF 36.19 31.32 31.95 -6.6 iShMultiEn N ERGF 30.71 25.06 28.25 -.2 iShIntHdHi N HYGH 4.56 4.9 92.42 88.33 9 92.22 77 92.30 92.04 +.01 +1.5 iShCHAust N HAUD 1.81p 25.31 22.42 24.66 4 24.66 24.60 +.20 +.6 iShCTotBd s Q IUSB 51.24 48.94 95 49.06 540 49.20 48.94 -.09 -3.6siShCDivGr N DGRO .65e 1.7 37.84 32.19 585 37.86 2328 37.93 37.27 +.45 +8.9 iSh MulConD N CNDF 34.86 28.16 34.34 +9.7 iSh MultUt N UTLF 28.56 23.93 26.79 +.5 iShCHEmu N HEZU .64e 1.7 31.62 28.32 204 30.00 2596 30.06 29.32 +.58 +.6 iShGblReit N REET .94e 3.6 26.68 23.40 99 25.95 482 26.20 25.78 -.10 -.5 iSh AdapJp N DEWJ .18p 31.33 27.46 29.88 1 29.88 29.04 +.96 +.5 iSh AdapC N DEFA .48p 30.45 27.82 28.73 176 28.73 28.37 +.55 -2.3 iSh AdapEu N DEZU .56p 30.64 27.34 27.34 -5.0 iShCoreInt N IAGG 53.61 51.56 26 52.28 302 52.67 52.15 -.06 +.4 iShEurSC N HEUS 31.56 28.58 30.56 +2.0 iShCorePac N IPAC 1.06e 1.8 63.99 55.81 25 58.92 159 58.98 57.27 +1.72 -1.2 iShEurMV N HEUV .98 3.9 25.26 23.44 25.08 +1.7 iShCHGer Q HEWG .68e 1.7 30.35 26.49 29 27.66 288 27.71 26.97 +.52 -3.6 iShIntHdCp N LQDH 2.76 2.8 99.18 95.06 23 97.05 282 97.15 96.69 +.30 -.3 iShCHCda N HEWC 1.41e 1.7 27.27 24.31 1 26.72 2 26.72 26.37 +.42 +1.2 iShJpMinV N JPMV .70e 1.0 72.41 63.67 3 68.60 23 68.65 67.27 +1.68 +1.0 iShEafeMV N HEFV 28.30 26.08 27.60 +.1 iShEuMinV N EUMV .67e 2.6 26.69 24.16 2 25.31 25 25.31 24.97 +.40 -.1 iShCHNk400 N HJPX .19p 32.09 27.77 30.44 0 30.44 30.44 +1.31 +.1 iShCorEur N IEUR 1.18e 2.4 53.97 46.21 1097 48.78 2248 48.90 47.66 +1.24 -2.8 iShxJMinV N AXJV .84p 38.95 34.30 3 35.80 3 35.97 35.34 +.41 -1.5 iSh2022Mu N IBMK .09e 26.25 25.24 66 25.41 271 25.47 25.36 -.06 -1.0 iSh UAE Q UAE .63e 4.1 18.08 14.87 6 15.30 45 15.46 15.14 -.30 -8.9 iShEm exCh N EMXC 58.49 47.54 49.61 4 49.63 48.32 +.83 -8.0 iSh Qatar Q QAT .66e 3.7 18.38 13.01 44 17.79 131 17.85 17.41 -.13 +9.8 iShYdOpBd N BYLD .75 3.1 26.66 24.00 2 24.12 20 24.15 24.03 +.01 -3.5 iSh2021Mu N IBMJ .07e 26.01 25.19 53 25.28 369 25.36 25.24 -.08 -.6 iShRussia rs N ERUS 39.23 30.66 90 33.88 1007 33.99 32.44 +1.61 +1.1 iSCHeafe N HEFA .70e 1.5 30.88 27.69 180 29.92 1948 29.98 29.15 +.65 +.8 iShCHMex N HEWW 1.41p 21.11 18.16 0 19.46 0 19.67 19.46 +.10 -2.7 iShH10yCBd N CLYH .31e 27.42 25.38 0 26.24 18 26.24 25.97 +.08 -.7 iShCHSpain N HEWP .31p 23.70 20.85 0 21.78 12 21.91 21.78 +.62 -1.8 iShHEmBd N EMBH .30e 27.04 24.94 0 25.74 9 25.74 25.40 +.36 -3.0 iShCHItaly N HEWI .55p 19.17 15.86 0 16.85 3 16.85 16.60 +.52 +.1 iShShMMu N MEAR .27e 50.37 49.61 7 49.89 30 49.96 49.83 -.02 +.2 iSCHEafSC N HSCZ .19p 32.36 29.18 1 31.36 22 31.40 30.92 +.44 +1.3 iShCHAcxUs N HAWX 1.38e 3.9 28.00 25.34 3 26.79 76 26.84 26.12 +.57 -.3 iShGbMM rs N PICK 37.91 29.06 372 32.75 1124 32.86 30.37 +2.37 -5.4 iShCmdSel Q COMT 1.89e 4.9 40.62 33.83 41 38.59 247 38.82 37.85 +.62 +6.2 iShGblGld rs Q RING 20.35 13.33 242 14.50 1117 14.77 13.97 +.56 -22.9 iShTrFRBd N TFLO .07e .1 50.85 50.12 42 50.29 459 50.30 50.26 -.00 +.1 iShCH UK N HEWU .24p 25.54 22.21 2 24.05 321 24.10 23.39 +.63 -1.1 iSh ESG s N ESGE 37.04 17.14 72 33.54 604 33.65 32.49 +.74 iShCHSwitz N HEWL 1.43e 2.3 27.79 25.03 0 26.95 0 26.95 26.95 +.38 -.3 iShLqdty bt A ICSH .25e .5 50.54 49.99 557 50.16 836 50.18 50.14 +.01 +.2 iShCHJpn N HEWJ .74e .5 35.29 30.23 501 33.82 6653 33.91 32.54 +1.23 +1.4 iShCHSoK N HEWY .48p 32.01 27.49 28.28 -6.5 iShFacEmg N EMGF .13p 53.84 41.06 27 43.75 296 43.84 41.67 +1.49 -11.6 iSh iBd26 n N IBDR 24.74 22.99 14 23.21 82 23.37 23.20 -.13 -5.4 iSiBd12-18 s N IBDH .30 1.2 25.22 25.07 51 25.11 195 25.13 25.08 -.01 -.1 iSiBd12-20 s N IBDL .62e 2.5 25.57 24.94 162 25.02 648 25.04 24.99 +.01 -1.1 iSiBd12-19 s N IBDK .37e 25.08 24.70 102 24.81 444 24.83 24.77 +.04 -.2 iSiBd12-23 s N IBDO .56e 25.44 24.13 65 24.27 418 24.29 24.19 -3.2 iSiBd12-22 s N IBDN .55e 25.29 24.19 59 24.31 426 24.36 24.23 +.01 -2.7 iSiBd12-25 s N IBDQ .64e 25.26 23.60 28 23.87 130 23.99 23.83 -.02 -4.6 iSiBd12-24 s N IBDP .63e 25.32 23.86 25 24.06 139 24.11 23.99 -.03 -4.0 iSiBd12-21 s N IBDM .47e 25.08 24.27 100 24.34 910 24.37 24.30 +.01 -1.9 IsoRay A ISR 1.22 .36 311 .56 3834 .61 .52 +.03 +40.6sIsraelChm N ICL .27e 4.3 6.18 3.85 195 6.22 1587 6.24 5.93 +.47 +54.0 Isramco Q ISRL 135.05 92.00 3 120.00 7 125.55 117.90 -.40 +14.7 IssuerDir A ISDR .20 1.2 58 21.85 12.75 16 16.95 46 16.95 14.05 +2.95 -7.6 ItauCorpb N ITCB 2.48e 16.3 73 16.34 10.28 2 15.20 60 15.59 14.42 +.61 +13.1 ItauUnibH N ITUB .58e 5.4 16.98 9.85 14914 10.87 70881 11.02 10.09 +.75 -16.3 Iteris Q ITI 8.17 4.09 146 5.32 438 5.33 5.05 +.29 -23.7tIterumTh n Q ITRM 13.00 6.69 36 7.49 401 9.10 6.69 -1.20 -41.7 Itron Q ITRI 79.95 55.26 877 66.05 1820 66.95 65.35 -.60 -3.2 IturanLoc Q ITRN .96 2.9 18 38.00 29.25 70 33.45 152 34.00 32.85 +.45 -2.2 IvyHiInOp N IVH 1.50a 10.5 16.09 13.92 32 14.22 222 14.37 14.20 -.08 -6.0 IzeaWrldwd Q IZEA 7.85 .80 513 1.69 2223 1.85 1.62 -.12 -62.6J -:J&J Snack Q JJSF 1.80 1.2 23 159.05 125.98 172 147.78 449 149.65 145.32 -2.27 -2.7sJAlexHld n N JAX 28 13.10 8.70 131 13.20 351 13.40 12.55 +.55 +36.1 JJill n N JILL 4 11.19 4.17 348 5.92 1859 6.32 5.74 -.19 -24.1 j2Global Q JCOM 1.70f 2.1 29 91.58 70.27 1015 81.39 2391 83.37 80.26 -1.77 +8.5 JBG Smth n N JBGS .90 2.4 38.91 30.79 4153 37.55 7369 37.80 36.55 +.75 +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 11 www.sunnewspapers.net The Sun/Saturday, September 22, 2018

PAGE 44

tJD.com Q JD 14 50.68 25.27 14889 26.49 92891 27.35 25.27 -.62 -36.0 JMP Gp27 n N JMPD 25.62 24.11 6 25.37 23 25.37 25.10 +.22 +.3 JMP Grp N JMP .36 6.9 75 5.78 4.92 11 5.22 54 5.33 5.22 -.09 -6.8 JMP Gp 23 N JMPB 2.00 7.8 25.97 25.10 3 25.73 7 25.73 25.57 +.16 +1.7 JMU Ltd rs Q JMU 8.88 1.03 51 1.27 534 1.34 1.16 +.04 -75.1 JPMCh pfE N JPMpE 1.58 6.1 27.10 25.53 30 25.82 590 25.83 25.70 -.01 -4.5 JPMDvsRt N JPGE .96e 1.5 68.02 59.03 8 62.17 49 62.19 61.09 +.96 -.5 JPMIntEq N JPIN 1.08e 1.8 63.18 55.95 68 58.73 686 58.89 57.57 +1.15 -2.2 JPMDvREm N JPEM 1.31p 64.42 51.99 11 54.83 509 54.94 53.00 +1.41 -6.0sJPM DREq N JPUS .26p 75.60 66.61 13 75.64 127 75.76 74.94 +.36 +7.3 JPMDsfEu N JPEU 64.34 56.99 1 59.39 4 59.39 58.36 +1.37 -1.6 JPM DivEu N JPEH 29.77 26.58 29.28 0 +3.6 JPM Val n N JVAL 27.44 24.90 0 27.44 2 27.44 27.18 +.40 +5.1sJPM Qual n N JQUA 28.38 24.85 0 28.56 2 28.56 28.29 +.25 +9.5 JPM Mom n N JMOM 28.75 24.95 0 28.68 2 28.68 28.48 -.07 +11.9sJPM MinV n N JMIN 27.67 24.93 1 27.70 4 27.70 27.58 +.07 +7.4sJPM US Dv N JDIV 26.83 24.18 0 26.85 7 26.85 26.66 +.03 +1.4 JPM DivAlt N JPHF 28.92 24.60 9 24.74 202 24.96 24.74 -.01 -5.5 JPM FutSt n N JPMF 25.34 23.65 1 24.11 3 24.22 24.07 -.36 -4.1 JPM UlSh n N JPST 51.03 48.88 580 50.25 3334 50.25 50.21 +.03 +.4 JPM SCap n N JPSE 33.38 27.51 87 32.93 247 33.16 32.69 -.37 +11.0 JPM GlB n N JPGB 52.67 47.21 1 50.19 14 50.19 49.99 +.21 -1.9 JPM Evnt n N JPED 26.56 24.55 26.55 1 26.55 26.55 +.23 +5.3 JPM Disc n N JPHY 52.80 49.30 32 49.86 88 50.02 49.82 -.07 -2.8sJPM USMid N JPME 68.41 60.16 6 68.14 173 68.41 67.76 -.12 +6.9 JPMorgCh N JPM 2.24f 1.9 16 119.33 91.85 24745 117.85 80102 119.24 113.30 +4.35 +10.2 JPMCh pfA N JPMpA 1.36 5.4 25.77 24.52 47 24.99 582 25.01 24.77 -.11 -1.5 JPMCh pfB N JPMpB 1.68 6.5 27.34 25.65 47 25.67 354 25.78 25.66 -.08 -5.1 JPMAlerian N AMJ 2.29 8.2 30.74 23.17 1050 27.84 5174 28.14 27.61 -.13 +1.3 JPMCh pfY N JPMpF 1.53 5.9 27.15 25.32 81 25.78 764 25.88 25.69 -.19 -3.3 JPMCh pfG N JPMpG 1.52 5.9 27.38 25.30 69 25.81 581 25.93 25.58 -.15 -4.3 JPMCh pfH N JPMpH 1.54 6.0 27.38 24.03 68 25.85 627 25.93 25.76 -.14 -4.0 Jabil N JBL .32 1.1 21 31.77 23.70 5251 29.86 12025 30.06 29.02 +.36 +13.8sJackHenry Q JKHY 1.48 .9 36 163.68 100.78 931 159.21 3189 163.68 158.70 -3.65 +36.1 JackInBox Q JACK 1.60 1.9 22 108.55 79.23 1252 84.13 3300 85.23 83.50 -.40 -14.2sJacobsEng N JEC .60 .8 27 77.91 55.21 1773 77.61 8344 77.91 75.64 +1.83 +17.7 JaggedPk n N JAG 16.55 10.55 3329 13.91 8584 14.33 12.74 +.64 -11.9 JkksPac Q JAKK 3.55 1.95 80 2.90 259 2.90 2.50 +.35 +23.4 JHardie s N JHX .38e 2.5 70 18.79 13.62 12 15.19 87 15.51 15.11 -.37 -13.7 JRiverGrp Q JRVR 1.20a 2.8 29 44.34 32.17 241 42.89 887 43.47 40.88 +.59 +7.2 JanusSmC Q JSML 51.25 33.68 11 45.26 68 46.60 45.00 -1.19 +23.2 JanSmMid Q JSMD 47.85 34.72 10 46.49 49 47.39 46.43 -.84 +19.7 JanLTCar n Q OLD 27.56 21.60 1 26.74 8 27.03 26.62 -.24 +11.7 JanObes n Q SLIM 40.01 27.34 2 37.86 28 39.66 37.22 -.99 +22.1 JanOrgan n Q ORG 36.00 29.36 1 31.86 10 31.86 31.38 +.39 -7.8 JanTailRsk N TRSK .24e .8 33.32 29.19 29.57 -5.6 Jan ShDur n N VNLA 50.42 49.94 46 50.12 477 50.15 50.09 +.01 -.1 JanusHn n N JHG 1.44f 5.2 41.64 26.95 3376 27.93 8129 28.48 27.20 +.29 -27.0 JpnSmCap N JOF .13e 1.2 13.06 10.48 403 10.84 852 10.97 10.63 +.21 -8.2 Jarden N JAH 53 58.97 Jason Inds Q JASN 3.88 1.17 182 3.14 889 3.30 2.69 +.46 +32.5 JazzPhrm Q JAZZ 23 184.00 128.58 549 163.78 2383 165.48 160.15 +.71 +21.6 JeffrFn N JEF .40 1.7 41 28.30 21.61 5846 23.52 12083 23.77 22.88 +.16 -11.2 JeldWen n N JELD 42.27 23.44 858 25.59 2943 26.80 24.86 -.71 -35.0sJensynAc n Q JSYN 11.44 10.10 11.40 1 11.44 11.40 +.01 +10.7 JensynAc rt Q JSYNR .45 .15 .38 +66.7 JensynAc wt Q JSYNW .55 .11 .37 13 .37 .37 -.09 -1.3tJerashHl n Q JRSH 11.00 4.77 7 5.21 199 5.64 4.77 -.39 -39.3 JernignC n N JCAP 1.40 7.2 12 21.74 15.90 739 19.44 1360 19.72 19.11 -.13 +2.3 JetBlue Q JBLU 13 23.08 17.10 5617 19.89 18223 20.14 19.11 +.71 -11.0 JetPay h Q JTPY 4.90 1.60 21 1.75 67 1.80 1.64 -31.1sJewettCm s Q JCTCF 23 8.96 6.50 54 8.45 64 9.15 8.01 -.15 +12.7 Jianpu n N JT 9.49 4.01 189 4.95 1494 5.38 4.25 +.63 -23.6 JinkoSolar N JKS 24 29.54 11.47 383 12.36 1595 12.78 12.00 -.06 -48.6sJBeanTch N JBT .40 .3 46 123.90 84.81 507 117.45 1254 123.90 117.25 -1.35 +6.0sJHMultLgC N JHML .10p 37.90 32.37 17 37.87 103 37.99 37.37 +.26 +8.9 JH MultMdC N JHMM .08p 37.17 31.72 49 36.88 333 37.03 36.55 -.02 +8.1sJH MultCns N JHMC .07p 33.45 27.85 6 33.40 14 33.58 32.99 +.22 +9.2 JH MultFin N JHMF .08p 39.70 33.03 3 38.58 310 38.69 37.63 +.70 +5.0sJH MultHltC N JHMH .05p 35.68 29.91 6 35.73 60 35.74 35.18 +.33 +14.7 JH MultTch N JHMT .09p 48.43 37.40 2 47.52 227 47.65 46.82 -.13 +15.7 JH MultEn N JHME 33.93 26.47 9 32.18 18 32.32 31.63 +.49 +8.5 JH MultMat N JHMA 38.20 32.62 8 35.16 10 35.16 34.50 +.88 -2.1 JH SmCap n N JHSC 29.62 24.27 6 28.31 15 28.91 28.09 -.14 +8.4 JH MultDev N JHMD 32.58 28.20 7 29.70 370 29.73 29.07 +.73 -2.4 JH MultUt N JHMU 30.52 25.00 9 28.63 70 29.02 28.39 -.30 +4.1 JH MulCnSt N JHMS 28.79 24.55 9 27.42 11 27.46 27.15 +.16 -1.1sJH MultInd N JHMI 37.87 32.37 7 37.81 9 38.03 37.61 +.30 +7.8tJH HedgEq N HEQ 1.50 9.6 17.90 15.50 24 15.63 200 15.78 15.50 -.03 -10.2 JH TxAdY N HTY 1.28 17.2 9.74 7.38 82 7.46 444 7.58 7.43 -.06 -15.4 JohnJn N JNJ 3.60f 2.5 20 148.32 118.62 13099 142.88 39828 143.13 139.18 +3.39 +2.3 JohnContl n N JCI 1.04 2.8 25 42.60 32.89 8921 36.96 26701 37.95 36.64 -.78 -3.0 JohnsnOut Q JOUT .48 .5 20 107.36 59.13 121 95.54 233 103.59 92.10 -5.66 +53.9 JointCorp Q JYNT 9.64 4.10 53 8.79 152 8.94 8.23 +.17 +77.2tJonesEngy rs N JONE 44.18 4.04 103 4.79 1046 6.20 4.04 +.57 JonesLL N JLL .82f .6 22 178.75 120.12 582 145.45 1929 146.91 138.56 -1.01 -2.3tJounceTh n Q JNCE 29.25 6.26 557 6.75 1697 7.00 6.26 -.12 -47.1 Jumei Intl N JMEI 24 4.03 1.44 692 2.19 3482 2.25 2.08 +.06 -25.0 JnprNtwk N JNPR .72 2.4 16 29.95 23.61 6218 29.77 31404 29.92 27.86 +1.90 +4.5 Jupai n N JP .40f 4.4 5 29.00 8.61 183 9.07 1497 10.75 8.66 -1.50 -50.9 JustEngy g N JE .41 1 5.91 2.80 256 3.05 1505 3.14 2.92 +.12 -28.9tJustEn pfA N JEpA 26.40 21.07 3 21.16 31 21.62 21.07 -.37 -14.9K -:K12 N LRN 16 18.69 12.72 565 17.56 1420 17.80 16.87 +.39 +10.4 K2M Grp Q KTWO 27.50 16.44 867 27.29 4140 27.38 27.25 -.01 +51.6 KAR Auct N KAR 1.40 2.3 21 64.55 45.11 1445 61.42 4349 63.64 61.06 -.85 +21.6 KB FnclGp N KB 63.96 43.32 171 47.34 874 47.63 44.62 +1.41 -19.1 KB Home N KBH .10 .4 23 38.80 20.68 2892 25.37 14598 26.17 24.37 -.44 -20.6 KBL Merg n Q KBLM 10.69 9.68 2 10.09 22 10.09 10.04 +.03 +3.9 KBL Mrg wt Q KBLMW .28 .17 .23 +16.8 KBL Mrg rt Q KBLMR .56 .25 5 .44 226 .45 .38 -.01 +51.7sKBL Mg un Q KBLMU 11.50 9.10 11.50 6 11.50 11.46 +1.00 +13.2 KBR Inc N KBR .32 1.5 15 21.70 14.40 3855 21.26 15045 21.34 19.42 +1.56 +7.2 KBS Fash rs Q KBSF 15.00 2.03 45 4.09 546 4.90 3.67 +.29 -1.2 KCAP Fin Q KCAP .40 12.1 4.00 2.91 42 3.30 218 3.33 3.25 +.03 -3.2 KCAPFn 19 N KAP 1.84 7.2 26.19 25.05 0 25.56 1 25.56 25.50 +.20 +1.0 KCAP 22 n Q KCAPL 1.53 6.1 25.73 24.65 6 25.08 16 25.24 25.04 -.16 -.1 KEYW Hld Q KEYW 9.84 4.94 653 8.79 1718 9.35 8.73 -.56 +49.7 KKR N KKR 1.31e 5.3 11 25.10 18.74 24.68 +17.2 KKR Inco N KIO 1.50a 9.1 18.63 15.38 74 16.52 575 16.69 16.39 -.11 +2.9 KKR RE n N KREF 1.72e 21.82 18.09 470 20.55 1125 20.56 20.03 +.05 +2.7 KLA Tnc Q KLAC 3.00f 2.9 14 123.96 96.12 3173 104.52 10333 105.45 101.93 +.05 -.5stKLX EnS n Q KLXE 30.50 28.11 1968 29.33 9789 30.50 28.11 -2.2sKLX Q KLXI 23 62.68 33.34 681 62.75 18935 62.80 50.85 +12.27 +33.9 KMG Chm N KMG .12 .2 19 79.35 48.69 199 75.71 809 76.74 75.71 -.70 +14.6 KT Corp N KT 16.12 12.55 2464 14.46 6832 14.58 13.97 +.41 -7.4 KVHInd Q KVHI 14.15 9.05 77 12.30 135 12.35 11.75 +.25 +18.8 Kadant N KAI .88 .8 32 114.00 89.40 162 110.10 531 110.90 103.15 +5.45 +9.7 Kadmon n N KDMN 5.86 2.86 3593 3.34 8396 3.57 3.29 -.20 -7.7 KaiserAlu Q KALU 2.20 2.0 39 119.66 90.93 171 110.31 455 112.39 107.12 +2.70 +3.2tKala Ph n Q KALA 25.87 10.34 293 10.75 819 11.17 10.34 -.37 -41.9sKalvista rs Q KALV 18.90 6.65 390 21.72 829 22.00 15.47 +4.55 +122.8 Kamada Q KMDA 6.20 4.26 13 6.00 103 6.15 5.68 -.10 +26.3 Kaman N KAMN .80 1.2 32 75.08 49.86 394 67.12 1257 68.79 63.86 +2.56 +14.1 KandiTech Q KNDI 9.90 3.60 1611 5.40 5342 6.15 4.20 +.65 -20.6 KCSo pf N KSUp 1.00 3.8 33.12 25.22 0 26.33 7 30.78 26.00 -3.83 -3.4 KC Southn N KSU 1.44f 1.2 21 120.34 99.47 1328 117.11 4038 119.48 116.22 -.13 +11.3 KapStoneP N KS .40 1.2 12 35.01 20.42 1142 33.93 2981 34.22 33.75 -.11 +49.5 Karyophm Q KPTI 21.71 9.00 1817 18.32 4139 19.19 17.79 -.40 +90.8 KayAnAc n Q KAAC 10.34 9.64 15 10.15 223 10.20 10.10 -.06 +4.5 KayneAn un Q KAACU 11.18 9.85 0 10.60 13 10.72 10.54 +.00 +6.4 KA MLP N KYN 1.80 9.9 20.38 14.38 262 18.12 1585 18.53 18.05 -.10 -4.9 KAMLP pfF N KYNpF .88 3.5 26.37 24.76 2 25.07 25 25.13 24.97 +.01 -.7 KAMidsEn N KMF 1.80m 13.8 15.32 11.36 192 13.09 930 13.14 12.87 +.22 -5.1 KaziaTh rs Q KZIA 6.68 1.63 1 3.26 14 3.38 3.08 -.13 +2.4 KeanGrp n N FRAC 19.83 10.12 1469 12.56 5609 13.10 12.37 -.39 -33.9 KearnyF s Q KRNY .16a 1.1 54 15.60 12.75 1093 14.00 2940 14.05 13.35 +.45 -3.1sKellogg N K 2.24f 3.1 18 74.98 56.40 2819 73.17 11267 74.98 72.11 -1.67 +7.6 KellySA Q KELYA .30 1.2 23 32.31 21.44 252 24.36 650 25.68 24.18 -.51 -10.7 KelsoTch g A KIQ .03f 6.0 .96 .24 17 .50 662 .52 .45 +.04 -4.0 Kemet N KEM 4 29.85 13.73 2221 20.35 6156 21.09 19.96 -.57 +35.1 Kemper N KMPR .96 1.2 25 87.00 49.94 751 80.60 2023 85.20 79.75 -4.80 +17.0 Kemper 54 N KMPA 1.84 7.2 27.07 25.40 3 25.60 23 25.67 25.49 -.07 -1.8 KemPhm n Q KMPH 8.40 3.45 127 4.50 657 5.43 4.30 -.65 +11.1 Kennamtl N KMT .80 1.8 12 52.52 34.37 1433 44.64 4538 45.10 42.80 +1.47 -7.8 KennWils N KW .76 3.5 22.28 15.95 1283 21.60 3350 21.75 21.05 +.45 +24.5 KenonHld n N KEN 33.22 14.38 0 17.62 14 17.95 17.03 +.62 -18.6 KY FstFd Q KFFB .40 5.0 34 10.00 7.40 2 8.05 21 8.10 7.50 +.20 -10.1 KeryxBio Q KERX 8.07 2.78 2198 3.15 4506 3.18 2.94 +.18 -32.3 KeurDrPep N KDP 2.32 9.7 5 24.47 13.23 3111 23.80 12095 24.40 23.42 -.67 +54.2 KewnSc Q KEQU .76f 2.5 17 38.80 24.56 9 30.95 24 33.25 30.95 -1.70 +6.8 KeyEngy N KEG 18.40 8.20 74 13.59 160 13.88 12.79 +.51 +15.3 KeyTrn Q KTCC 15 8.60 6.74 24 7.80 91 7.90 7.44 +.25 +14.4 Keycorp N KEY .48f 2.3 14 22.40 17.40 16440 20.78 80207 20.87 19.66 +.84 +3.0 Keycorp pfI N KEYpI 29.97 26.55 14 26.71 164 26.98 26.69 -.25 -7.6 Keysight N KEYS 51 70.40 39.54 1816 64.63 7122 65.95 64.09 -1.17 +55.4 Kforce Q KFRC .72f 1.9 29 43.51 17.56 397 38.30 1376 41.08 36.90 -1.45 +51.7 KilroyR N KRC 1.82 2.5 15 77.73 62.91 1018 71.41 3043 72.19 69.99 -.03 -4.3 KimballEl Q KE 19 22.45 15.75 123 19.70 348 19.85 18.85 +.55 +7.9 KimballInt Q KBAL .32f 1.8 18 20.97 15.40 310 17.77 624 17.90 16.97 -.06 -4.8 KimbRoy n N KRP 1.68f 7.6 24.50 15.51 71 22.15 254 22.75 22.00 -.85 +36.3 KimbClk N KMB 4.00 3.4 23 123.77 97.10 2078 116.72 7695 117.57 115.55 +.27 -3.3 Kimco N KIM 1.12 6.7 17 20.53 13.16 3991 16.83 15611 17.11 16.47 +.14 -7.3 Kimco pfI N KIMpI 1.50 6.0 25.50 23.33 7 25.01 156 25.35 24.92 -.22 -.7 Kimco pfJ N KIMpJ 1.38 5.7 25.49 21.10 12 24.32 95 24.66 24.00 -.27 -2.9 Kimco pfK N KIMpK 1.41 5.8 25.56 21.60 4 24.40 49 24.68 24.05 -.25 -2.8 Kimco pfL N KIMpL 25.99 20.01 12 22.44 109 22.91 22.27 -.34 -9.3 KindMorg N KMI .80 4.4 23 19.85 14.69 16882 18.06 62324 18.40 17.98 -.1 KindM pfA N KMIpA 42.93 29.98 38 33.97 1831 34.54 33.81 -.08 -10.5 KindredBio Q KIN 15.75 6.80 981 13.15 1639 13.95 12.70 -.45 +39.2tKingldJw Q KGJI 2 2.50 1.00 140 1.03 713 1.18 1.00 -.15 -49.0 Kingstone Q KINS .40 2.1 30 21.70 13.21 53 19.35 115 19.40 18.15 +.55 +2.9 Kingsway N KFS 6.15 2.15 34 2.95 121 3.10 2.90 -.10 -41.6sKiniksaPh n Q KNSA 32.88 13.04 1272 29.77 2235 32.88 25.74 +3.29 +52.9 Kinross g N KGC 23 4.78 2.67 23376 2.95 62748 3.09 2.90 +.06 -31.7 KinsaleCp n Q KNSL .28 .4 63.38 39.38 258 63.12 448 63.21 59.12 +2.00 +40.3 KirbyCp N KEX 34 94.05 61.80 569 80.45 2109 83.25 78.48 -1.05 +20.4 KirklLak n N KL .09e 23.86 11.52 16958 18.58 31491 18.99 17.26 +.14 +21.0 Kirklands Q KIRK 28 13.48 8.55 664 9.36 1721 9.55 8.93 -.17 -21.8 KiteRlty N KRG 1.27 7.6 5 20.75 13.87 1588 16.71 3724 16.88 16.28 +.08 -14.7tKitovPh n Q KTOV 3.81 1.60 81 1.72 705 1.95 1.60 -.22 -24.6 KnSwftT rs N KNX .24 .7 22 51.94 29.00 3324 35.09 11430 36.91 35.00 -1.29 -19.7sKnoll Inc N KNL .60 2.5 17 24.00 18.01 936 24.10 1666 24.27 22.16 +1.11 +4.6 KnotOffsh N KNOP 2.08 9.6 23.95 19.15 207 21.65 742 22.35 21.65 -.50 +4.3 Knowles N KN 14 18.32 10.95 987 16.51 4514 16.67 15.72 +.39 +12.6 Kohls N KSS 2.44 3.2 13 82.42 37.97 3784 75.88 15074 80.84 75.56 -4.96 +39.9 KonaGrill Q KONA 4.50 1.55 28 2.40 108 2.55 2.40 -.05 +37.1tKopinCp Q KOPN 4.60 1.95 1003 2.41 2188 2.42 1.95 +.43 -24.7tKoppers N KOP 1.00 3.0 9 51.80 31.85 272 33.05 984 33.50 31.85 +.75 -35.1tKoreaElc N KEP 18.35 12.78 352 12.80 1317 13.27 12.78 -.44 -27.7 KoreaFd N KF 4.50e 44.64 34.87 5 36.37 21 36.74 35.37 +.61 -11.9 KornFer N KFY .40 .8 42 68.98 36.48 1549 49.15 4595 50.74 47.13 -.98 +18.8 KornitDig n Q KRNT 22.20 11.70 951 21.45 1639 21.90 19.75 +1.10 +32.8sKosmosEn N KOS 9.65 5.15 4342 9.51 12242 9.65 8.86 +.45 +38.8 Koss h Q KOSS 4.69 1.40 18 2.62 65 2.90 2.55 -.13 -15.2 KraftHnz n Q KHC 2.50 4.4 16 82.48 54.11 11543 57.12 37454 58.49 56.38 -1.85 -26.5 KrNwChin s N KFYP 44.18 28.42 1 30.97 3 30.97 29.24 +1.47 -7.4 KrS ChIn n N KWEB 68.39 45.01 2612 49.71 8720 50.39 46.78 +1.70 -15.2 KranChinA N KBA 9.93e 39.22 26.35 615 28.60 1292 28.66 26.65 +1.86 -17.0 KraneChCm N KCNY .22e .6 37.87 33.69 3 34.00 5 34.24 33.90 -.19 -3.1 KranShFtse N KEMP 29.85 23.05 23.83 2 23.84 23.80 +.78 -10.4 KrnChEnv n N KGRN 27.96 18.47 19.56 7 19.61 18.53 +.73 -22.7 KrnOnBelt n N OBOR 28.16 22.22 7 23.71 116 23.75 22.62 +.91 -7.2 KrS CnTc n N KEMQ 28.97 20.92 2 22.21 36 22.29 21.39 +.60 -13.0 KratonCp N KRA 16 53.99 32.71 361 49.74 1166 50.20 46.53 +2.17 +3.3 KratosDef Q KTOS 14.87 8.90 4333 14.09 10124 14.78 13.57 -.01 +33.1 Kroger s N KR .56f 1.9 11 32.74 19.69 15998 29.95 62773 30.00 27.54 +2.15 +9.1tKronosWw N KRO .68 4.0 9 29.49 16.45 551 17.03 2801 17.83 16.45 -.24 -33.9 KrystlBio n Q KRYS 21.17 8.03 53 16.88 228 18.37 15.00 +.21 +60.5 Kulicke Q KLIC .48 1.9 54 28.71 19.34 666 25.31 2188 25.61 24.77 +.11 +4.0 KuraOnc n Q KURA 24.03 11.70 776 17.10 1532 17.30 16.30 +.10 +11.8L -:L Brands N LB 2.40 7.9 10 63.10 25.89 9094 30.37 30791 30.64 28.41 +1.40 -49.6 L-3 Tch N LLL 3.20 1.5 21 218.71 180.24 885 211.46 3396 218.59 204.65 -4.71 +6.9 LCI Inds N LCII 2.40 2.6 15 132.73 80.95 314 91.95 1022 97.90 91.20 -3.40 -29.3 LCNB Corp Q LCNB .64 3.4 17 22.84 17.93 48 19.00 185 19.25 18.50 +.10 -7.1 LF CapA n Q LFAC 10.10 9.55 5 9.59 644 9.64 9.55 -.01 -.4 LF CapA un Q LFACU 10.18 9.92 10 10.05 48 10.15 10.05 -.10 +.5 LG Display N LPL 15.88 7.77 420 8.55 3546 8.84 8.41 -.71 -37.9 LGI Homes Q LGIH 9 81.88 44.79 704 50.44 2302 51.08 47.75 -.09 -32.8 LGL Grp A LGL 23 8.00 5.10 7 7.01 31 7.50 7.01 -.30 +24.8 LHC Grp Q LHCG 48 100.90 58.65 589 98.50 1593 100.22 95.11 +1.90 +60.8 LKQ Corp Q LKQ 19 43.86 29.60 5437 32.39 16785 33.22 31.81 -.39 -20.4 LM FdgA n Q LMFA 6.65 .35 371 .50 596 .55 .46 +.02 -68.4 LMP CapIn N SCD 1.24f 8.9 14.75 12.22 30 13.87 173 14.27 13.71 +.11 -.6 LPL Fincl Q LPLA 1.00 1.5 23 73.28 47.05 874 65.69 3380 66.94 63.62 +.87 +15.0 LRAD h Q LRAD .04 1.3 3.58 1.75 26 3.04 275 3.11 2.89 +.03 +22.1 LSB Inds N LXU 10.05 4.75 441 9.70 1231 9.99 9.00 +.61 +10.7 LSC Com N LKSD 1.04 8.4 18.64 10.64 562 12.37 1374 12.70 12.22 +.08 -18.3 LSI Ind lf Q LYTS .20 4.2 22 8.88 4.14 106 4.76 538 4.93 4.63 -.16 -30.8 LTC Prp N LTC 2.28f 5.1 13 49.59 34.46 358 44.38 1006 45.64 43.64 -.75 +1.9tLaJollaPh Q LJPC 41.36 19.65 458 21.44 1526 22.67 19.65 +.84 -33.4 LaZBoy N LZB .48 1.5 18 39.15 25.10 836 32.20 2101 32.90 31.35 -.55 +3.2 LabCp N LH 20 190.36 146.68 870 172.08 3661 173.94 170.45 -.90 +7.9 LadderCap N LADR 1.30 7.6 16 17.53 13.23 1513 17.08 4245 17.29 16.68 -.10 +25.3tLadThalFn A LTS .05 2.0 3.84 2.32 1443 2.53 4450 2.88 2.32 -.37 -19.9tLadTh pfA A LTSpA 2.00 8.5 25.95 22.50 116 23.57 1124 25.09 22.50 -1.49 -6.9tLadThal27 n A LTSL 1.63 7.0 25.17 22.79 17 23.23 168 24.58 22.79 -1.18 -6.8 LakeShBc h Q LSBK .40 2.3 42 18.00 15.80 2 17.05 3 17.05 16.88 +.30 -.6tLakeldB Q LBAI .46 2.5 17 21.90 17.95 398 18.45 798 18.80 17.95 -.20 -4.2 Lakelnd s Q LKFN 1.04 2.1 20 52.43 44.42 170 48.43 448 48.69 47.32 +.55 -.1 LakeInd Q LAKE 11 16.85 12.20 38 13.35 245 13.65 13.00 +.40 -8.2 LamResrch Q LRCX 4.40 2.8 15 234.88 149.02 4185 155.68 12473 157.04 151.82 +2.22 -15.4sLamarAdv Q LAMR 3.64 4.7 25 79.41 61.36 548 76.91 2005 79.41 76.34 -1.65 +3.6 LambWst n N LW .77 1.1 25 73.19 45.02 1448 67.00 5921 68.06 64.68 -1.01 +18.7 LancastrC Q LANC 2.40 1.6 36 161.69 115.81 145 151.84 480 161.31 151.60 -8.23 +17.5 Landcad n Q LCA 10.50 9.89 147 10.25 783 10.34 10.20 +3.1 Landcad un Q LCAHU 13.08 9.65 0 11.16 2 11.25 10.94 -.09 +6.1 Landec Q LNDC 17 15.60 11.42 222 13.40 411 13.60 13.05 +.35 +6.3 LandBncp Q LARK .80b 2.8 30 29.48 25.83 3 29.00 6 29.00 28.90 +.11 LandmInfr Q LMRK 1.47 11.3 20 18.75 12.68 64 13.00 233 13.50 13.00 -.25 -28.2 LandIn pfA Q LMRKP 2.00 7.9 26.14 21.76 2 25.35 16 25.57 24.85 +.42 +.3 LndInf un B Q LMRKO 1.98 8.1 25.59 22.15 0 24.57 15 24.73 24.42 +.07 -3.7 LandInf pfC Q LMRKN 1.75 7.6 25.22 22.07 14 22.88 50 23.00 22.40 -.02 -5.6 LandsEnd Q LE 18 31.15 10.55 782 18.00 1639 18.30 16.75 +.30 -7.9 Landstar Q LSTR .66f .5 27 128.70 94.80 734 121.25 2025 124.95 120.85 -3.35 +16.5 Lannett N LCI 2 30.35 4.60 4686 5.00 11473 5.55 4.70 -.15 -78.4 Lantheus n Q LNTH 5 24.45 12.80 1631 15.65 2734 16.60 15.55 -.70 -23.5 Lantronix Q LTRX 6.47 1.78 194 4.13 1831 4.50 4.00 +.02 +104.5 LaredoPet N LPI 4 13.40 7.41 9479 8.80 29162 8.89 8.15 +.63 -17.1 LVSands N LVS 3.00 4.9 17 81.45 59.11 4293 60.95 22963 61.80 59.84 +.29 -12.3 LaSalleH N LHO .90m 2.6 55 36.13 24.10 1842 34.47 10481 34.62 33.77 +.21 +22.8 LaSalH pfI N LHOpI 1.59 6.4 25.75 23.87 5 24.72 14 25.05 24.61 -.03 -1.5 LaSalHt pfJ N LHOpJ 1.58 6.4 25.99 23.67 28 24.58 82 24.70 24.26 +.03 -4.5 Latam Air N LTM 17.39 8.42 692 9.81 2573 10.12 9.01 +.60 -29.4 LatAmDisc N LDF .03e .3 13.25 9.27 7 11.05 54 11.11 10.54 +.47 -3.8 LattDvMkt N RODM .62e 2.1 31.02 27.82 292 29.23 1548 29.34 28.72 +.55 +.1 LattEmMkt N ROAM .43e 1.9 28.12 22.08 22 23.05 75 23.05 22.41 +.45 -10.6 Latt RE n N RORE 16.15 13.27 1 15.49 3 15.95 15.43 -.37 LattUSEqt N ROUS .39e 33.70 28.35 13 33.37 105 33.61 33.12 +.03 +6.7 LattGblSC N ROGS .57e 1.8 33.42 29.77 3 31.97 7 31.98 31.40 +.38 +1.3 HrtLoVol n N LVIN 29.40 26.59 0 27.38 2 27.49 27.03 +.30 -1.3 Lattice Q LSCC 8.40 5.05 1048 7.71 3675 7.77 7.35 +.26 +33.4 LaureatE n Q LAUR 16.99 10.46 3868 15.99 6607 16.13 15.15 +.65 +17.9 Lawsn Q LAWS 9 36.90 21.00 45 31.15 85 33.60 31.00 -2.25 +25.9 LazGlobTR N LGI .95 5.4 19.39 16.50 31 17.68 162 17.70 17.40 +.25 -1.8 Lazard N LAZ 1.76 3.6 13 60.00 41.78 825 48.94 3285 49.07 46.81 +.85 -6.8 LazWldDiv N LOR .69 6.6 12.63 9.98 18 10.42 82 10.43 10.15 +.24 -10.4tLazydays n Q LAZY 24 11.10 7.25 26 7.20 184 8.50 7.14 -1.30 -35.1 LeMaitreV Q LMAT .28 .8 39 41.28 28.23 291 34.56 614 35.31 33.81 -.13 +8.5 LeafGrp N LEAF 12.05 6.45 115 9.75 377 10.52 9.65 -.30 -1.5 LeapTh n Q LPTX 10.25 4.90 164 6.59 448 7.16 6.44 -.18 +5.6tLearCorp N LEA 2.80 1.8 12 206.36 152.62 1689 159.35 5474 167.86 152.62 -2.36 -9.8 Lee Ent N LEE 6 3.30 1.95 154 2.75 535 2.80 2.60 -.05 +17.0 LegacyAc n N LGC 9.91 9.51 1 9.69 7 9.73 9.69 +.02 +.6 LegacyA un N LGC/U 10.19 9.82 0 10.10 601 10.15 10.09 -.02 +1.6 LegacyRes Q LGCY 10.54 1.07 2440 5.30 3482 5.85 4.52 +.28 +229.2 LegacyTxF Q LTXB .64 1.4 19 47.18 35.16 757 45.20 1683 46.72 44.80 -.48 +7.1 LeggMason N LM 1.36 4.2 9 47.13 29.54 1307 32.25 4874 32.56 30.51 +1.52 -23.2 LegMas56 n N LMHA 28.47 25.57 5 26.08 38 26.22 26.00 -.12 -4.3 LegM 5,4 56 N LMHB 25.73 23.37 14 24.18 199 24.55 24.12 -.40 -4.3 LM DevDvr Q DDBI 31.49 28.37 0 29.85 5 29.85 29.25 +.75 +.6 LM EMDvr Q EDBI 35.60 27.93 0 29.77 5 29.77 28.78 +1.03 -9.9 LM LoVHiD Q LVHD 32.10 28.75 25 31.40 143 31.56 31.01 -.09 -.4 LM IntLoV N LVHI 28.95 25.85 5 27.56 9 27.60 27.32 +.40 -2.2 LM EM LoV N LVHE 31.44 25.67 28.61 3 28.67 27.81 +.41 +4.0 LM Gl Inf n Q INFR 30.23 27.00 0 27.94 2 28.14 27.82 +.05 -5.2 LM SC Qu n Q SQLV 31.00 24.78 1 30.40 15 30.40 30.04 +.11 +11.6 LeggPlat N LEG 1.52 3.3 21 51.99 39.57 1935 45.65 5955 46.57 45.16 -.37 -4.4 LeGS3.5s34 N JBK 1.59 6.1 27.30 23.82 0 25.97 1 26.09 25.97 +.04 +3.3 LeidosHld N LDOS 1.28a 1.8 25 72.30 56.43 3331 69.76 7650 71.45 67.74 -1.41 +8.0 LeisAcq n Q LACQ 9.75 9.55 19 9.70 362 9.75 9.70 +.01 LeisAcq un Q LACQU 10.28 9.30 21 10.20 217 10.26 10.10 +.05 +2.9 LejuHldgs N LEJU .20e 2.35 .96 123 2.18 839 2.30 2.10 -.08 +51.4 LendgTree Q TREE 404.40 205.45 327 227.50 804 239.60 225.05 -8.40 -33.2 LendingClb N LC 71 6.56 2.57 8066 3.57 20113 3.65 3.36 +.19 -13.6 LennarA N LEN .16 .3 13 72.17 48.71 7635 50.13 22871 52.64 49.57 -2.40 -20.7 LennarB N LEN/B .16 .4 11 58.65 39.76 54 40.55 225 42.17 40.08 -1.68 -21.5 Lennox N LII 2.56f 1.2 28 229.98 164.72 933 216.72 2083 227.05 216.42 -9.37 +4.1sLevelBr n A LEVB 6.20 2.74 1409 5.47 2666 7.68 3.10 +2.42 +25.7 LevOneBc n Q LEVL .06e 60 30.79 25.51 11 28.00 78 28.33 27.54 -.05 -4.3 LexiPhm rs Q LXRX 13.97 7.67 1678 10.48 2881 11.08 10.34 -.30 +6.1 LexnFint n Q LX 65 20.00 9.55 1835 10.37 3244 10.45 9.86 +.46 -25.4 LexRltyTr N LXP .71 8.5 15 10.65 7.59 3259 8.31 9596 8.35 8.03 +.12 -13.9 LexRT pfC N LXPpC 3.25 6.5 54.43 48.25 1 49.87 4 50.35 49.75 -.48 -2.8 LianlouSm Q LLIT 3.69 1.26 9 1.75 25 1.75 1.68 +.04 -.5 Libbey A LBY .47 5.0 11.54 4.60 414 9.46 981 9.49 8.45 +.85 +25.8sLbtyASE N USA .72e 10.6 6.82 5.62 711 6.82 3550 6.84 6.69 +.10 +8.3 LbtyASG N ASG .38e 6.0 7.71 5.02 203 6.30 809 6.51 6.10 -.20 +13.7 LibBrdbdA Q LBRDA 98.53 67.75 259 84.81 679 85.92 82.00 +2.12 -.3 LibBrdbdC Q LBRDK 99.68 68.33 877 85.01 3915 85.83 81.76 +2.54 -.2 LibExpA n Q LEXEA 56.82 35.89 391 47.67 1226 48.33 45.90 +1.31 +7.5 LibExpB n Q LEXEB 55.00 39.17 48.05 0 48.05 48.05 +1.54 +6.7 LibtyGlobA Q LBTYA 39.73 25.87 2209 29.25 6712 29.55 27.72 +1.05 -18.4 LibtyGlobB Q LBTYB 39.00 26.75 0 29.10 1 29.10 28.30 +1.05 -18.1 LibtyGlobC Q LBTYK 37.86 25.05 5182 28.25 17276 28.67 26.80 +1.02 -16.5 LibLA A n Q LILA 24.00 17.37 819 21.75 1740 21.90 20.12 +1.49 +.8 LibLA C n Q LILAK 23.92 17.55 1864 21.55 4018 21.80 20.27 +1.28 +.7 LibMSirA n Q LSXMA 48.57 38.61 797 46.08 2907 47.01 46.07 -.84 +16.2 LibMSirB n Q LSXMB 49.94 38.62 0 47.10 0 47.10 47.10 -2.84 +5.9 LibMSirC n Q LSXMK 48.56 38.52 1823 46.43 4427 47.15 46.23 -.60 +17.1 LibMBrA n Q BATRA 27.38 21.35 121 26.19 298 26.56 25.46 +.15 +18.8 LibMCFor Q FWONK 41.14 28.37 794 37.41 5935 39.13 35.56 +1.50 +9.5 LibMAFor Q FWONA 39.37 27.22 124 35.61 575 37.32 33.99 +1.29 +8.8 LibMBrC n Q BATRK 27.35 21.53 390 26.38 1290 26.57 25.34 +.37 +18.7 LibOilSv n N LBRT .05p 64 23.90 16.00 5690 21.67 11902 22.20 19.84 +1.70 -5.4 LibtProp N LPT 1.60 3.7 15 45.40 37.77 1674 43.16 4871 43.77 42.35 -.31 +.3 LibTripA A Q LTRPA 18.30 7.90 1330 14.55 3135 15.00 14.15 -.15 +54.4 LifeStorg N LSI 4.00 4.2 33 102.91 76.42 493 96.11 1786 97.55 94.15 -.43 +7.9 LifePtHlth Q LPNT 61 65.35 41.45 481 64.55 1759 64.65 64.40 +.15 +29.6 LifetimeBr Q LCUT .17 1.5 25 19.70 10.00 83 11.20 170 11.43 10.50 +.40 -32.1 Lifevant rs Q LFVN 13.29 3.20 332 11.93 1485 13.00 10.50 -.97 +150.6 LifewayFds Q LWAY 10 10.75 2.76 29 3.11 114 3.43 2.80 +.26 -61.1sLigandPh Q LGND 44 273.25 126.50 684 259.84 2678 273.25 248.18 +5.05 +89.8 LightPath Q LPTH 52 4.10 1.94 79 2.06 921 2.09 1.98 -.03 -7.2 Lightbrdg rs Q LTBR 4.80 .85 94 .97 721 1.02 .96 -.02 -20.3tLightInBox N LITB 3.46 .66 290 1.06 785 1.18 .66 -.07 -53.9 LilisEn n A LLEX 6.30 3.10 704 5.09 1931 5.53 4.96 -.28 -.4 Limbach n Q LMB 15.22 9.25 55 10.77 189 12.18 9.65 +1.19 -22.1 LimelghtN Q LLNW 6.05 3.59 903 5.05 3311 5.13 4.98 +.05 +14.5 LimestBcp Q LMST 17.65 11.40 24 15.31 45 16.59 15.31 -.40 +6.9 Limoneira Q LMNR .25 .9 21 33.42 19.62 584 27.57 1251 28.76 27.03 -.80 +23.1 LincEdSv Q LINC .08 3.3 2.71 1.49 43 2.39 98 2.48 2.15 +.12 +18.3 LincElec Q LECO 1.56 1.6 27 101.34 81.48 999 97.63 3215 97.93 93.81 +2.31 +6.6 LincNat N LNC 1.32 1.9 10 86.68 61.18 1747 70.32 7941 71.20 66.41 +3.08 -8.5 LindbladEx Q LIND 78 15.88 8.66 221 14.89 520 15.26 14.49 +.35 +52.1 Lindsay N LNN 1.24f 1.3 49 103.03 83.57 150 99.12 377 100.11 94.13 +3.20 +12.4 LineCp n N LN 47.81 34.58 40 43.23 238 44.13 41.20 +1.74 +5.5 LionsGat A N LGF/A .36 1.6 36.48 21.54 1109 22.38 2932 23.11 22.15 -.74 -33.8 LionsGat B N LGF/B .36 1.7 34.41 19.97 685 20.89 2027 21.74 20.79 -.83 -34.2 Lipocine Q LPCN 4.38 1.03 79 1.54 382 1.60 1.41 -.02 -55.2sLiqTech A LIQT 1.82 .26 1750 1.87 6865 1.89 1.47 +.17 +229.2 LiquidTch n Q LQDA 21.31 10.52 539 19.93 792 21.00 18.04 +1.56 +79.5 Liquidity Q LQDT 8.00 4.34 335 6.20 572 6.50 6.00 -.15 +27.8 LithiaMot N LAD 1.16 1.3 11 127.99 78.85 978 87.46 1943 88.92 83.03 +.82 -23.0 Littelfuse Q LFUS 1.72f .8 42 238.11 182.03 259 208.75 1412 221.04 200.98 -13.13 +5.5 LivaNova n Q LIVN 41 131.54 67.95 1532 122.32 3989 125.24 119.54 -2.47 +53.1 LiveNatn N LYV 55.26 35.94 1916 53.41 8555 54.72 50.45 -1.30 +25.5 LiveOakB n Q LOB .12 .4 11 32.95 21.45 248 28.60 559 29.40 28.00 +.05 +19.9 LiveVent rs Q LIVE 26.50 9.47 5 9.51 36 10.43 9.51 -.93 -40.5 LiveXLve n Q LIVX 11.11 3.43 354 3.51 446 4.94 3.51 -1.34 -12.3 LivePrsn Q LPSN 27.40 10.80 668 25.70 2146 27.40 25.65 -1.40 +123.5 LloydBkg N LYG .47a 14.6 4.21 3.02 3961 3.23 19990 3.31 3.10 +.17 -13.9 LockhdM N LMT 8.00 2.4 41 363.00 291.52 1849 337.66 8314 345.77 329.01 +1.86 +5.2 Loews N L .25 .5 15 53.59 45.52 5402 51.76 10553 52.35 50.49 +.78 +3.5 Logitech Q LOGI .63e 1.4 34 49.96 32.66 225 45.69 1195 47.15 45.54 -.90 +35.8 LogMeIn Q LOGM 1.20 1.4 80 134.80 77.05 1513 87.45 4286 88.40 82.90 +2.50 -23.6 LomaNeg n N LOMA 11 26.89 6.36 1138 9.98 7798 10.93 7.64 +2.18 -56.7 LoneRs n Q LONE 11.24 2.84 244 7.84 979 8.71 7.70 -.60 +97.5 LongAcq un Q LOACU 10.99 10.00 3 10.20 117 10.55 10.11 -.03 +.7 LoopInd n Q LOOP 19.00 8.01 83 9.73 241 9.75 8.04 +.27 -32.8 LoralSpac Q LORL 51.75 36.85 146 44.15 332 44.95 42.20 +.50 +.2 LaPac N LPX .13p 12 32.16 25.57 2948 28.25 10017 31.06 27.89 -2.68 +7.6sLovesac n Q LOVE 25.01 19.33 514 24.35 949 25.50 19.65 +4.24 +1.5sLowes N LOW 1.92f 1.6 24 116.86 75.36 9122 116.84 26890 117.35 113.22 +2.95 +25.7 LoxoOncol Q LOXO 208.95 71.45 621 159.27 1881 162.33 153.66 -4.73 +89.2 Lubys N LUB 3.20 1.68 86 1.71 264 1.85 1.69 -.12 -35.2slululemn gs Q LULU 71 160.68 57.19 2068 156.99 9280 160.68 153.80 +3.28 +99.8 LumberLiq N LL 39.25 16.71 589 17.74 3514 18.16 17.36 +.51 -43.5 Lumentm n Q LITE 9 74.40 41.95 1219 61.50 5521 63.45 59.65 +.50 +25.8 Luminex Q LMNX .24 .8 39 35.37 18.62 620 29.35 1887 30.61 28.36 -.37 +49.0 LunaInn h Q LUNA 4.32 1.47 289 3.30 649 3.59 3.15 -.25 +35.8 LuthBur n Q LBC .13e 1.2 13.60 10.49 603 11.24 1154 11.76 10.95 -.21 -6.6 Luxoft N LXFT 24 59.05 31.50 604 49.65 1320 50.10 45.45 +3.95 -10.9 Lydall N LDL 14 60.00 37.50 233 42.25 532 42.60 40.40 +1.50 -16.7 LyonBas A N LYB 4.00 3.8 9 121.95 95.06 4692 105.21 20534 105.64 99.11 -.10 -4.6M -:M&T Bk N MTB 4.00f 2.3 18 197.37 150.15 1415 173.00 4845 174.22 168.27 +1.78 +1.2 M&TBk pfA N MTBp 63.75 6.3 1090.00 1009.50 1020.00 0 -6.4 M&TBk pfC N MTBpC 63.75 6.3 1055.00 1010.00 1014.11 1 1014.11 1014.11 +.11 -1.5 MACOM Q MTSI 46.33 15.46 688 21.41 2851 22.62 20.03 +1.14 -34.2 MAG Slv g A MAG 12.78 7.04 664 8.07 1617 8.29 7.46 +.62 -34.7 MAM Soft Q MAMS 29 9.42 6.62 18 7.51 139 8.19 7.00 -.68 MB Fncl Q MBFI .96 2.0 20 51.59 39.15 3269 48.10 6198 49.01 46.71 +.12 +8.0 MB Fin pfC Q MBFIO .39p 26.48 24.20 8 25.17 148 25.75 25.06 -.58 -4.3 MBIA N MBI 11.62 6.04 1462 11.24 4986 11.53 10.45 +.61 +53.6 MBT Fnl Q MBTF .40f 3.5 17 11.60 9.43 73 11.30 157 11.30 11.05 +.15 +6.6sMCBC n Q MCFT 17 39.50 18.33 332 36.90 1203 39.50 36.03 +.59 +66.1 MDC N MDC 1.20 3.9 11 35.18 26.45 902 30.94 2005 32.73 30.13 -1.40 -2.9 MDC Pr gs Q MDCA .84 18.1 2 12.26 3.80 868 4.65 2668 4.85 4.20 +.30 -52.3 MDU Res N MDU .79 3.0 22 29.62 24.29 1653 26.29 5017 27.29 26.22 -.80 -2.2 MEI Phrm Q MEIP 5.14 1.79 415 4.41 2931 4.80 4.35 -.16 +110.0 MER Tel rs Q MTSL 6.45 .99 25 1.51 313 1.68 1.42 +.01 -28.4 MFA Fncl N MFA .80 10.5 10 8.90 6.72 4945 7.62 21059 7.70 7.52 -.07 -3.8tMFA Fn42 N MFO 2.00 7.8 26.36 25.32 40 25.55 61 25.85 25.31 -.29 -3.1 MFA pfB N MFApB 1.88 7.5 25.88 23.96 2 25.06 44 25.20 25.05 +.01 -.9 MFC Bcp N MFCB 9.50 5.69 2 6.10 7 6.11 5.95 +.07 -21.7tMFS CAMu A CCA .60 5.9 12.54 10.10 3 10.10 61 10.42 10.07 -.16 -12.3 MCR N MCR .72a 9.3 8.72 7.74 118 7.77 429 7.92 7.77 -.08 -8.4tMGF N MGF .41 9.3 4.97 4.38 26 4.40 142 4.45 4.38 -.01 -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 12 www.sunnewspapers.net The Sun/Saturday, September 22, 2018

PAGE 45

MFS HInM N CXE .30 6.0 5.51 4.82 49 4.98 432 5.03 4.91 -.02 -5.0 MFS HYMu N CMU .28 6.1 4.89 4.37 57 4.54 384 4.59 4.45 -.04 -1.7 MFS IHI N CIF .25 9.4 3.02 2.46 29 2.63 315 2.68 2.60 -.01 -10.7tMIN N MIN .42 11.3 4.29 3.73 252 3.74 1146 3.78 3.72 -.01 -9.9tMFS InvG N CXH .50 5.6 10.08 8.99 17 9.01 92 9.17 8.98 -.07 -7.2 MMT N MMT .52 9.2 6.27 5.46 109 5.62 633 5.68 5.58 -.01 -7.4 MFM N MFM .38 5.9 7.27 6.41 40 6.51 422 6.59 6.43 -.04 -5.2 MFV N MFV .58 10.2 6.84 5.34 10 5.67 59 5.74 5.65 -.01 -4.2 MGE Engy Q MGEE 1.35f 2.1 30 68.10 51.05 263 64.95 580 68.05 64.45 -1.65 +2.9 MGIC Inv N MTG 9 16.21 9.97 5650 13.10 14587 13.17 12.81 +.03 -7.2 MGMGrPr n N MGP 1.75f 6.0 31.61 25.31 813 29.32 2459 30.21 29.25 -.34 +.6 MGM Rsts N MGM .48 1.7 8 38.41 26.31 8933 28.49 33375 28.84 27.09 +.81 -14.7 MGP Ing Q MGPI .32a .4 47 99.73 57.05 180 79.07 815 80.00 76.86 +.04 +2.8 MI Homes N MHO 11 37.41 24.19 441 25.26 1399 25.80 24.39 -.39 -26.6 MICT Inc Q MICT 1.94 .65 38 1.23 272 1.30 1.15 +.02 +9.8 MKS Inst Q MKSI .80 1.0 12 128.28 80.45 555 83.65 1910 84.35 81.60 +.35 -11.5 MMA Cap Q MMAC 4 30.58 23.70 1 27.80 9 27.93 27.35 +.20 +14.4 MPLX LP N MPLX 2.51 7.2 32 39.38 31.60 1515 35.09 7141 36.27 34.81 -.98 -1.1 MRC Glbl N MRC 20 22.98 14.01 1374 19.07 3920 19.88 19.00 -.38 +12.7sMSA Safety N MSA 1.52 1.4 61 107.90 71.47 349 105.07 858 108.86 104.85 -.60 +35.5 MSB Fin Q MSBF .87a 4.2 21.95 17.10 15 20.95 25 21.45 20.95 -.10 +17.7 MSC Ind N MSM 2.32 2.6 16 99.94 72.06 537 88.62 1496 89.19 85.77 +1.24 -8.3 MSCI Inc N MSCI 1.52 .9 43 184.22 112.11 909 176.29 3266 184.00 172.79 -5.89 +39.3 MSG Netw N MSGN 11 26.30 16.25 553 24.85 1449 24.90 23.75 +.50 +22.7 MTS Q MTSC 1.20 2.2 15 57.50 42.00 128 55.45 397 57.00 54.30 +.50 +3.3 MTchAcq n Q MTEC 11.80 9.17 10.20 220 10.20 10.10 +.10 +6.0sMTchAc un Q MTECU 12.05 9.94 25 11.55 99 12.05 11.20 +.45 +14.7 MV OilTr N MVO .76e 6.6 9 12.21 5.15 30 11.41 326 11.70 11.16 +.24 +35.8 MVB Fin n Q MVBF .12f .6 20.40 15.36 217 19.05 339 19.81 18.67 +.05 -5.2 MVC Cap N MVC .60 6.2 25 10.97 9.25 14 9.75 180 9.89 9.35 +.40 -7.7 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 3 25.68 10 25.78 25.62 -.04 -.6 MYOS Q MYOS 2.50 1.03 13 1.25 54 1.33 1.25 -.02 -7.8 MYR Grp Q MYRG 21 40.81 26.03 290 32.76 642 33.08 31.37 +.30 -8.3 MacQUtlDv N MFD 1.20 10.9 13.85 10.71 88 10.99 427 11.30 10.90 +.03 -11.6 MacQGInf N MGU 1.48 6.8 26.50 21.32 35 21.84 155 22.01 21.58 +.06 -15.3 Macatawa Q MCBC .24 2.0 21 12.92 9.52 149 12.09 265 12.27 11.94 -.06 +20.9 Macerich N MAC 2.96 5.2 31 69.73 52.45 1551 56.93 4223 57.38 55.45 +.42 -13.3 MackCali N CLI .80 3.9 10 24.04 15.86 767 20.48 2413 21.09 20.00 -.50 -4.1 MackFn Q MFNC .48 2.9 14 17.58 14.23 12 16.34 24 16.98 16.15 +.18 +2.8 Macquarie N MIC 5.24e 11.2 9 75.09 36.20 1523 46.68 4535 47.26 46.17 +.13 -27.3 MacroGen Q MGNX 32.74 16.12 890 22.21 1775 23.68 21.58 -1.16 +16.9 Macys N M 1.51 4.2 11 41.99 17.41 8866 35.69 29927 36.22 34.60 -.58 +41.7 MadCvCall N MCN .72 9.4 7.94 7.09 43 7.70 259 7.74 7.66 +.01 -.3 MadSqGd n N MSG 94 330.00 205.22 150 304.16 695 311.51 301.05 -4.94 +44.3 MadStSec N MSP 1.04 8.9 12.16 10.72 17 11.70 101 11.74 11.58 +.06 -.1 MadrigP rs Q MDGL 325.98 18.66 476 211.38 2310 232.03 193.57 -14.79 +130.3 Magal Q MAGS 6.48 4.20 19 5.58 100 5.64 5.37 -.00 +10.3 MagellnHlt Q MGLN 18 112.25 71.03 335 73.50 1004 75.50 72.10 -1.75 -23.9 MagellMid N MMP 3.83f 5.6 20 75.82 54.82 650 68.90 3690 69.11 68.09 +.56 -2.9tMagenta n Q MGTA 16.33 11.45 447 11.32 645 12.57 11.32 -.75 -22.0 MagicSft Q MGIC .29e 3.2 20 9.50 7.75 20 9.05 370 9.20 8.95 +8.0 MagicJack Q CALL 8.70 5.55 84 8.50 373 8.60 8.48 -.08 +.6 Magna g s N MGA 1.32f 2.4 9 67.47 50.78 1288 55.99 6414 56.94 52.59 +1.83 -1.2 MagnaChip N MX 6 13.40 8.85 189 9.85 844 10.25 9.65 -.25 -1.0tMagneG rs Q MNGA 10.32 .13 3499 .14 14021 .17 .13 -.01 -97.0 MagyarBc Q MGYR 70 13.75 12.01 0 12.58 8 12.58 12.10 +.32 -1.7 MaidenH Q MHLD .20m 6.8 9.10 2.15 2897 2.95 8669 3.20 2.60 -.15 -55.3 Maiden prA N MHpA 2.06 10.1 25.65 17.55 9 20.47 77 20.70 19.34 +.17 -17.1 Maiden pfC N MHpC 1.78 10.0 26.26 14.83 12 17.75 93 18.22 16.68 -.08 -27.3 MaidnH pfD N MHpD 1.68 10.0 25.05 14.14 20 16.82 87 17.45 16.00 -.08 -19.7 MaidenHld n N MHLA .60 3.4 26.60 14.45 17 17.40 173 17.60 15.87 +.20 -24.3 MaidHld 43 N MHNC 1.94 9.6 26.75 18.26 11 20.30 91 20.80 19.10 +.06 -16.9 MainStCap N MAIN 2.28f 5.8 14 41.79 34.37 236 39.37 1129 39.70 39.04 -.25 -.9 MainSDTMu N MMD 1.18 6.1 20.49 18.54 47 19.30 280 19.63 19.22 -.35 -2.7 Majesco n A MJCO 9.27 4.84 26 7.01 49 7.10 6.83 +.08 +30.5 MMyTrip Q MMYT 41.70 22.40 506 28.20 2387 29.00 26.25 -.30 -5.5 MalibuBoat Q MBUU 39 59.57 27.44 305 53.04 1437 57.90 52.12 +.03 +78.4 Mallinckdt N MNK 39.05 11.65 3330 29.64 11867 30.77 28.50 -.86 +31.4 MalvernBc Q MLVF 14 28.20 21.00 77 25.65 90 25.65 22.78 +1.10 -2.1 MamEngy n Q TUSK .13p 42.30 13.57 668 29.18 2175 29.51 27.46 +.64 +48.7 ManTech Q MANT 1.00 1.6 21 68.11 39.90 855 62.36 1790 67.23 60.78 -4.34 +24.2 ManchUtd N MANU .36 1.5 2 27.70 16.05 49 24.10 176 25.20 23.10 -.90 +21.7 ManhAssc Q MANH 36 62.39 39.10 1057 57.43 2563 60.80 57.39 -3.10 +15.9 ManhBrCa Q LOAN .48 7.4 15 8.00 5.50 33 6.45 245 6.55 5.95 +.05 +8.5 Manitex Q MNTX 13.26 7.28 163 10.45 473 11.59 10.40 -.92 +8.9 Manitowc rs N MTW 44.03 21.18 532 25.85 2873 26.88 22.90 +2.87 -34.3 MannKd rs Q MNKD 6.96 .98 4028 1.74 15383 1.78 1.65 +.09 -25.0 Mannatech Q MTEX 2.00f 9.9 24 22.40 13.50 5 20.20 28 20.75 19.80 -.55 +34.7 ManngNap N MN .32 11.4 12 4.35 2.55 66 2.80 303 2.90 2.70 +.05 -22.2 ManpwrGp N MAN 1.86 2.2 10 136.93 81.85 1001 85.74 4753 88.97 83.56 -2.47 -32.0 Manulife g N MFC .88 22.16 17.44 1509 18.54 10952 18.69 17.64 +.84 -11.1 MarathnO N MRO .20 .9 22.74 11.87 11648 21.86 43088 22.08 20.78 +.98 +29.1 MaraPat rs Q MARA 10.03 .81 993 .82 3019 .88 .82 -.02 -80.0 MarathPt s N MPC 1.84 2.2 12 85.34 52.93 8495 83.37 30529 84.66 79.57 -.97 +26.4 MarchxB Q MCHX .50e 3.20 2.52 96 2.95 458 2.95 2.68 +.26 +7.1 MarcusMill N MMI 20 41.45 24.34 432 34.58 1179 35.50 34.36 -.87 +6.0 Marcus N MCS .60f 1.5 32 42.50 23.55 345 40.80 978 42.30 39.70 -.95 +49.2 MarinSft rs Q MRIN 15.45 3.10 11 3.50 85 3.55 3.25 +.10 -68.0 MarPet Q MARPS .32e 8.6 8 4.85 2.83 24 3.74 29 4.09 3.65 -.26 +9.9 MarineP N MPX .40 1.8 39 24.82 12.00 57 21.86 193 23.49 20.54 -.96 +71.6 MarineMx N HZO 21 25.05 15.05 762 21.75 1604 23.73 21.55 -1.65 +15.1 MarinusPh Q MRNS 9.87 3.31 2068 8.78 6862 8.92 6.88 +1.95 +7.6 Markel N MKL 69 1228.32 1040.00 43 1216.15 170 1225.00 1191.20 +13.60 +6.8 MktAxess Q MKTX 1.68 .9 47 229.84 171.45 284 181.86 870 184.75 177.76 -1.59 -9.9 MarlinBs Q MRLN .56 2.0 16 31.95 20.26 44 28.45 94 29.25 27.15 +.35 +27.0 MAR Q MAR 1.64f 1.3 29 149.21 105.07 5519 130.90 14737 133.36 129.25 +.47 -3.6 MarriotVac N VAC 1.60 1.4 19 154.14 107.17 562 118.00 2042 119.30 113.36 +4.11 -12.7 Marrone Q MBII 3.39 .85 494 1.89 1706 2.05 1.85 -.12 +71.8 MarshM N MMC 1.66f 1.9 24 87.89 78.60 2699 85.94 15999 86.95 83.01 -.83 +5.6 MartenTr s Q MRTN .10 .5 32 29.60 17.50 671 21.10 1268 22.45 21.00 -1.10 +3.9 MartMM N MLM 1.92f 1.0 28 241.33 188.34 1047 192.18 3096 199.75 191.33 -1.82 -13.1 MartinMid Q MMLP 2.00 18.1 17 17.30 10.99 160 11.05 480 11.50 11.00 -.15 -21.1 MarvellTch Q MRVL .24 1.3 25 25.18 17.49 15210 18.85 60744 18.99 18.31 -.12 -12.2 Masco N MAS .42 1.1 20 46.45 35.79 2990 38.54 11596 39.14 37.80 +.35 -12.3 Masimo Q MASI 52 124.00 80.69 627 122.50 2651 124.00 120.31 -1.02 +44.5 Masonite g N DOOR 12 75.95 58.40 277 66.55 794 69.15 66.40 -2.75 -10.2 Mastec N MTZ 11 55.53 39.83 1636 45.80 6962 46.65 42.50 +2.95 -6.4 MastechD s A MHH 26 11.49 4.68 30 11.12 110 11.12 9.67 +1.42 sMasterCrd N MA 1.00 .5 51 221.92 137.75 7177 221.90 19110 223.37 216.11 +3.94 +46.6 MatadorRs N MTDR 25 35.22 24.04 2306 32.52 6826 32.82 30.63 +1.47 +4.5sMatch n Q MTCH 44 60.95 22.80 3154 55.38 10724 60.95 54.89 -3.83 +76.9 Materialise Q MTLS 16.50 11.23 61 14.10 342 14.65 13.45 -.44 +10.9 Materion N MTRN .42 .7 37 65.10 37.98 220 59.00 611 60.00 58.55 -.40 +21.4 MatinasB n A MTNB 1.60 .32 71 .41 1164 .48 .40 -.02 -64.7 MatlinPr n Q MPAC 10.33 9.70 20 10.05 111 10.05 9.98 +.04 +3.0 MatlinPr wt Q MPACW .50 .36 .44 +4.8 MatrixSv Q MTRX 25.75 12.76 457 24.70 1386 25.68 24.15 -1.05 +38.8 Matson N MATX .80 2.1 7 40.32 25.75 487 38.80 1139 39.03 36.85 +1.16 +30.0 Mattel Q MAT .60 3.6 19.21 12.21 4474 16.53 14339 16.72 16.31 +.18 +7.5 MatthInt Q MATW .76 1.5 18 65.10 47.70 351 51.55 789 52.75 51.25 -.80 -2.4 MauiLand N MLP 65 18.80 9.95 27 13.00 71 13.05 12.60 -.15 -24.9 MaxarTc n N MAXR 1.48 4.0 67.30 28.77 679 36.83 2293 37.71 34.57 +1.99 -42.7 MaximIntg Q MXIM 1.84f 3.1 24 74.94 45.80 3489 59.52 11030 59.97 57.23 +1.61 +13.8 Maximus N MMS .18 .3 19 72.71 60.27 867 65.15 1898 66.60 63.91 -1.09 -9.0 MaxLinear N MXL 23 28.06 15.39 1841 20.03 5129 20.11 18.54 +1.38 -24.2 MaxwellT Q MXWL 6.61 3.22 728 3.55 1781 3.74 3.40 -.05 -38.4 MaysJ Q MAYS 21 47.00 35.50 1 39.55 6 39.96 37.08 +2.00 +1.4 MazorRbt Q MZOR 76.56 41.60 7002 58.15 8142 58.29 48.31 +7.99 +12.7 McClatch rs A MNI 11.04 6.53 1 8.80 22 9.25 8.32 +.05 -1.5 McCorm vot N MKC/V 2.08f 1.6 132.00 93.63 2 127.55 6 132.00 127.55 -3.75 +26.9sMcCorm N MKC 2.08 1.6 19 132.83 93.70 1099 130.22 3755 132.83 128.76 -2.07 +27.8 McDnlds N MCD 4.64f 2.8 25 178.70 146.84 8789 165.30 24450 165.30 156.56 +4.46 -4.0 McGrathR Q MGRC 1.36 2.5 9 68.79 40.76 466 54.86 812 55.45 51.53 +1.20 +16.8 McKesson N MCK 1.56f 1.2 11 178.86 122.49 2760 134.95 8415 136.66 127.56 +6.39 -13.5 McEwenM N MUX .01 .5 2.55 1.82 6927 1.87 15406 2.00 1.87 -.09 -18.0 Mechel pf N MTLp 1.34 .60 6 .85 21 .98 .76 +.05 -19.0 Mechel rs N MTL 5.60 2.30 248 3.01 690 3.42 2.48 +.46 -42.8sMedalFin Q MFIN .20 3.0 6.90 2.08 35 6.70 473 6.90 6.41 +.15 +89.8 MedalF 9 21 Q MFINL 2.25 8.7 26.96 22.95 25.98 8 25.99 25.74 -3.2 Medequit n N MRT .84 8.4 12.05 9.46 734 9.99 1527 10.02 9.54 +.33 -11.0 MedProp N MPW 1.00 6.8 17 15.24 11.82 2442 14.69 10388 14.80 14.48 +.03 +6.6 MedTrBill Q MTBC 5.44 1.40 103 4.78 450 4.80 4.45 +.25 +83.1 MedTBill pf Q MTBCP 2.75 10.0 27.99 22.21 14 27.50 35 27.73 27.47 -.01 +8.8 MediCo Q MDCO 41.57 24.45 679 33.75 3165 35.01 33.03 -.31 +23.4 MediciNova Q MNOV 14.50 5.33 189 11.93 621 12.35 11.00 +.53 +84.4 Medidata Q MDSO 84 88.87 59.60 901 74.07 3725 80.92 73.60 -6.46 +16.9 Medifast N MED 1.92 .9 94 260.98 55.96 911 215.09 3992 252.46 181.76 -33.41 +208.1 MediWound Q MDWD 7.35 3.56 6 6.35 76 6.60 6.35 -.15 +42.7 MedleyCap N MCC .40m 10.1 6 6.15 3.35 479 3.98 1327 4.00 3.85 +.06 -23.8 MedleyC 23 N MCV 1.53 6.1 25.98 24.17 25.14 6 25.15 24.69 +.05 -.4 MedleyC 21 N MCX 1.63 6.5 26.30 24.90 3 25.26 7 25.41 25.20 -.00 -2.1 Medley n N MDLX .22p 25.09 23.60 4 24.26 56 24.45 24.23 -.18 -2.1 Medley24 n N MDLQ 25.66 24.50 30 24.95 62 25.00 24.92 +.02 -1.0 MedleyMgt N MDLY .80 15.0 7.15 3.10 9 5.35 127 5.45 5.25 +.15 -17.7 Mednax N MD 12 63.04 40.56 1563 45.60 4023 48.50 45.38 -2.08 -14.7sMedpace n Q MEDP 49 65.09 30.62 1412 57.90 5546 65.09 55.02 -4.11 +59.7sMedtrnic N MDT 2.00 2.0 52 97.76 76.41 7815 97.85 27845 98.00 95.79 +.84 +21.2 MeetGrp Q MEET 5.35 1.84 846 4.82 4088 5.08 4.39 +.05 +70.9sMegalFn un N MFACU 10.10 9.99 2553 10.13 3024 10.15 10.00 +.12 +1.1 MeiraGTx n Q MGTX 15.49 7.98 421 13.05 691 13.05 11.01 +1.41 -13.0 MelcoResE Q MLCO .32e 1.4 71 32.95 19.10 3400 22.07 20646 22.42 20.62 +1.23 -24.0tMelinta rs Q MLNT 18.20 3.95 1519 4.50 3160 4.80 3.95 +.25 -71.5 Mellanox Q MLNX 69 90.45 42.25 508 76.85 1775 79.28 76.20 -.30 +18.8 MelroseBn Q MELR .34e 25 20.50 17.60 6 20.00 12 20.00 19.75 +.25 MenloTh n Q MNLO 39.86 6.99 807 11.37 1871 12.00 10.21 +.84 -60.4 Menus n Q MRUS 26.74 14.05 82 19.00 183 21.00 19.00 -2.00 -2.1 MercadoL Q MELI .60 .2 417.91 217.06 644 319.68 3340 331.99 310.65 -5.36 +1.6 MercBkA n Q MBNAA 86.41 5.97 2 13.00 15 14.93 12.00 -1.56 +116.7 MercBkB n Q MBNAB 40.00 6.00 1 8.45 6 8.50 6.75 +.39 +40.8 MercBank Q MBWM .96f 2.8 16 38.47 31.21 85 34.75 232 35.07 33.30 -.16 -1.8 MercerIntl Q MERC .50 2.9 15 18.75 10.50 697 17.15 1566 17.70 16.20 -.50 +19.9 MerchBcp n Q MBIN .24 .9 29.15 16.27 438 26.75 773 28.23 26.12 -.97 +35.9sMerck N MRK 1.92 2.7 27 70.94 52.83 17032 71.10 47524 71.58 69.64 +1.12 +26.4 MercGn N MCY 2.50 4.9 45 60.19 41.41 2195 50.54 3827 51.66 49.23 -1.33 -5.4sMercSys Q MRCY 68 57.26 30.11 1525 52.96 3645 57.26 52.07 -2.40 +3.1 Meredith N MDP 2.18 4.1 13 72.25 47.30 596 53.55 1716 54.30 52.05 +1.15 -18.9 MeridBcp Q EBSB .20 1.1 24 21.85 15.61 515 17.80 1095 17.80 17.18 +.25 -13.6 MeridnBk n Q MRBK 21.37 16.56 20 18.21 42 18.21 17.11 +.84 -8.9 MeridBio Q VIVO .50 3.3 25 17.10 13.53 540 15.15 1177 16.15 14.80 -.95 +8.2 MeritMed Q MMSI 61 63.20 36.21 845 61.40 2044 62.85 60.00 -1.45 +42.1 Meritage N MTH 12 55.50 39.75 775 43.15 2357 45.60 42.10 -1.85 -15.7 Meritor N MTOR 6 29.54 17.28 1354 20.92 4652 21.40 19.71 +.13 -10.8 MerL pfK N MERpK 1.61 6.2 26.54 25.42 38 26.09 358 26.25 26.08 -.08 ML CZN46 N PIY 2.09 12.3 26.88 11.66 7 17.02 34 17.31 16.67 +.42 +15.7 MLRRD29 N PYS 1.58 8.8 23.00 15.98 9 17.93 71 18.43 16.71 +1.23 -11.5 MLGS flt N PYT .76 3.5 22.60 20.40 0 21.95 3 22.10 21.76 +.07 +4.8 MLIdxPl33 A IPB 1.51 5.6 29.00 26.50 1 27.20 3 27.39 27.19 -1.8 MerrimP rs Q MACK 1 15.40 4.71 92 5.57 234 5.77 5.40 +.16 -45.7 Mersana n Q MRSN 23.96 8.76 403 11.69 2081 15.93 10.30 -2.69 -28.8 MesaAir n Q MESA 16.41 11.05 1437 13.81 2366 15.69 13.00 -1.79 +17.5 MesaLabs Q MLAB .64 .4 224.95 122.35 44 181.26 106 191.60 176.49 -9.34 +45.8 MesaRoyl N MTR 1.46e 10.2 14 19.85 13.40 1 14.35 9 14.55 14.25 +.10 -22.2 Mesab N MSB 1.49e 30.92 16.85 65 27.65 191 28.30 27.30 -.25 +9.9 Mesoblast n Q MESO 7.79 4.74 244 6.70 522 7.15 6.06 +.62 +14.7 MetaFincl Q CASH .60f .7 17 117.98 70.60 126 83.30 391 86.70 82.35 -1.40 -10.1sMethanx Q MEOH 1.32 1.7 22 79.30 48.55 507 78.05 2677 79.70 75.95 +2.05 +28.9tMethode N MEI .44 1.2 23 48.44 36.40 353 36.85 1071 38.30 36.40 -1.55 -8.1 MetLife N MET 1.68 3.4 11 55.91 43.09 10262 48.79 32095 48.92 46.07 +2.26 -3.5 MetLfe pfA N METpA 1.02 4.1 25.80 23.50 12 25.22 145 25.28 25.11 +.01 +1.5 MetroBkH n N MCB 55.00 36.35 95 43.14 256 46.42 43.02 -.46 +2.5 MettlerT N MTD 42 697.26 540.24 237 611.98 1088 626.07 602.80 +1.97 -1.2 MexcoEn A MXC 14.49 3.00 7 4.93 55 5.11 4.72 +.04 +25.4sMexEqt N MXE 1.62e .1 13.05 9.50 6 12.16 171 13.05 11.08 +.78 +18.5 MexicoFd N MXF .60 3.7 17.68 14.03 24 16.13 135 16.37 16.03 +.08 +2.4 MKors N KORS 19 75.96 44.29 1990 72.69 7970 74.17 72.21 -.36 +15.5 Michaels Q MIK 9 27.87 15.85 5688 16.59 16659 17.44 16.23 -.67 -31.4 MicrFoc n N MFGP 36.21 12.67 1525 17.87 4663 18.04 17.06 +.43 -46.8tMicrobot rs Q MBOT 22.80 5.47 400 6.99 952 8.22 5.47 +1.22 -54.3 Microchp Q MCHP 1.46f 1.8 84 104.20 78.33 4101 82.75 24351 83.95 80.38 -.85 -5.8 MicrSol n A MICR 3.96 2.88 19 3.60 47 3.60 3.37 +.16 +2.9 MicronT Q MU 4 64.66 34.09 96652 44.74 269137 47.22 43.25 +.44 +8.8sMicrosoft Q MSFT 1.84f 1.6 54 113.80 72.92 70363 114.26 187948 115.29 111.04 +.89 +33.6 sMicroStr Q MSTR 26 151.23 122.16 110 148.12 387 151.23 145.37 -1.01 +12.8 Microvisn Q MVIS 2.90 .89 640 1.16 2185 1.20 1.07 +.08 -28.8 MidPenn Q MPB .60 2.1 15 37.90 28.85 83 29.25 156 31.58 28.95 -1.90 -11.6 MidAApt N MAA 3.48 3.4 19 110.24 85.16 1002 103.05 3411 103.97 101.31 +.77 +2.5 MdAApt pfI N MAApI 2.13 3.3 67.80 61.56 64.50 2 66.16 63.95 -1.50 -4.2 MidConEn Q MCEP 2.52 .92 58 1.51 277 1.53 1.41 +.06 +28.0 Midatech n Q MTP 2.65 .45 18 .78 113 .79 .71 +.03 -7.5 Middleby Q MIDD 24 138.89 98.06 597 128.81 2167 129.50 125.18 +2.60 -4.5 MiddlefldB Q MBCN 1.12 2.3 16 54.90 42.90 10 48.50 20 49.65 46.10 +.30 +.6sMdsxWatr Q MSEX .90 1.8 30 48.59 33.96 172 49.00 344 49.00 46.79 +.89 +22.8 MidlStBc n Q MSBI .88 2.7 23 36.50 29.75 265 33.09 519 34.29 32.44 -.90 +1.9 MidsthBcp N MSL .04 .3 16.00 11.55 147 15.75 289 15.95 15.25 +.25 +18.9tMidstPet N MPO 19.04 8.59 181 9.00 905 9.27 8.59 -.14 -45.7 MidWOne Q MOFG .78 2.3 18 37.94 30.56 77 34.04 310 35.06 34.02 -.65 +1.5 Milacron n N MCRN 22.62 15.90 1389 21.29 2608 22.09 21.24 -.15 +11.2 MilestnSci A MLSS 1.60 .64 28 .88 68 .88 .72 +.06 -25.5 MillerHer Q MLHR .79f 2.0 17 41.85 29.95 884 39.45 2895 40.65 36.15 +2.10 -1.5 MHowHiInc N HIE 1.39 10.9 14.17 10.93 61 12.75 514 13.00 12.75 -.05 +2.2 MillerInds N MLR .72 2.7 14 29.40 23.90 84 26.45 162 27.30 26.05 -.80 +2.5 Mimecast n Q MIME 46.87 26.50 833 42.10 3027 42.40 39.64 -.28 +46.8 MiMedx Q MDXG 28 18.25 3.01 17025 6.33 27112 8.18 4.84 +1.33 -49.8 Mind CTI Q MNDO .30e 13.0 11 2.55 2.08 41 2.31 152 2.43 2.30 -.11 -6.3 Mindbody n Q MB 45.50 23.95 1087 41.85 4555 43.20 39.10 +2.30 +37.4 MinTech N MTX .20 .3 16 80.80 64.45 278 68.90 772 70.55 67.16 +.95 +.1sMinervaN Q NERV 12.35 4.80 732 12.15 2556 12.35 10.45 +1.65 +100.8 Miragen rs Q MGEN 10.72 5.01 179 5.62 628 5.99 5.52 -.05 -46.1 MiratiTher Q MRTX 65.35 9.55 1542 59.30 3455 61.70 53.65 +4.00 +224.9 Misonix Q MSON 21.43 8.25 30 17.65 72 18.40 16.35 -.70 +86.8 MissP pfD N MPpD 1.31 5.2 27.67 24.63 25.16 6 25.29 24.96 -.51 -1.9 Mistras N MG 34 23.83 17.78 89 21.79 242 22.53 21.54 -.78 -7.2 Mitcham Q MIND 4.57 2.86 14 3.98 34 3.98 3.85 +.09 +25.6 Mitchm pfA Q MINDP 2.25 9.4 25.50 22.50 23.82 4 23.96 23.70 +.05 +2.4 MitekSys Q MITK 19 10.10 6.85 304 7.20 1173 7.40 7.08 -.10 -19.6 MitelNet g Q MITL 11.31 7.13 1578 11.03 4487 11.05 11.01 +.02 +34.0 MitsuUFJ N MUFG 8.11 5.49 933 6.41 7029 6.42 6.07 +.35 -11.8 MiX Tele N MIXT .22e 21.00 8.91 66 14.88 355 15.23 14.51 -.46 +16.6 MizuhoFn N MFG 4.00 3.28 212 3.61 1666 3.63 3.50 +.12 -.8 MobileMini Q MINI 1.00 2.3 36 50.40 31.60 266 43.35 1119 44.15 41.60 +1.85 +25.7 MobileTele N MBT .53e 6.3 12.80 7.25 5210 8.48 23441 8.73 8.17 +.27 -16.8 MobileIron Q MOBL 5.71 3.20 1014 5.25 2246 5.70 5.25 -.40 +34.6 Model N N MODN 20.33 13.13 405 16.00 1280 16.65 15.90 -.45 +1.6 ModMed n Q MMDM 10.24 9.72 1 10.10 1 10.10 10.05 +.02 +3.1 ModMed wt Q MMDMW .58 .37 .44 -20.0 ModMed rt Q MMDMR .55 .30 .45 94 .46 .45 -.04 +15.1tModine N MOD 11 25.75 14.90 364 15.95 1633 15.95 14.90 +.65 -21.0 Moelis&Co N MC 1.88f 3.3 43 67.65 40.30 639 57.25 1670 57.45 55.20 +1.25 +18.0 Mohawk N MHK 14 286.85 177.00 898 186.60 5055 189.20 184.34 -.50 -32.4tMolecTemp Q MTEM 13.25 4.00 2546 5.52 11291 7.35 4.00 +1.45 -44.9 Moleculin n Q MBRX 3.34 1.50 66 1.63 422 1.70 1.62 -.03 -12.4sMolinaHlth N MOH 153.21 58.66 3261 152.72 6958 153.83 146.29 +.99 +99.2 MolsCoor A N TAP/A 1.64 2.2 7 88.00 58.93 75.20 1 75.20 69.00 +7.64 -10.5 MolsCoorB N TAP 1.64 2.5 10 87.25 58.75 2946 64.78 11545 65.97 63.00 +1.64 -21.1 Momenta Q MNTA 32.20 11.85 1346 26.90 2791 28.15 26.70 -1.15 +92.8 Momo Q MOMO 54.24 22.49 4379 46.44 22953 49.38 45.78 -.93 +89.7 MonakGp n Q MKGI 5.07 1.74 20 2.81 87 2.81 2.01 +.64 -43.5 MonarCas h Q MCRI 31 49.63 34.90 91 45.54 234 46.14 44.71 -.46 +1.6 Mondelez Q MDLZ 1.04f 2.4 23 46.54 37.42 8965 43.94 35846 44.35 43.25 +.14 +2.7 MoneyGrm Q MGI 16.27 5.56 686 5.89 1689 6.27 5.87 -.14 -55.3 MngDB A n Q MDB 85.25 24.62 886 81.30 4036 84.35 80.09 -.69 +173.9 MonRE N MNR .68 4.1 26 18.45 13.87 446 16.79 1672 17.31 16.58 -.40 -5.7 MonRE pfC N MNRpC 1.53 6.4 25.44 22.82 15 23.96 124 24.00 23.89 -.03 -4.3 MonPwSys Q MPWR 1.20 .9 89 152.21 100.26 583 132.90 2182 138.30 131.80 -5.31 +18.3 Monotype Q TYPE .46 2.3 48 26.75 18.20 1612 20.30 2508 20.55 20.03 -.15 -15.8 Monro Q MNRO .80 1.1 38 73.45 45.45 488 72.00 1410 72.55 68.05 +.90 +26.4 MonroeCap Q MRCC 1.40 10.2 9 14.80 12.18 54 13.72 293 13.74 13.54 +.12 -.2stMonroeC23 n Q MRCCL 24.99 24.70 61 24.80 230 24.99 24.70 -.6 MonstrBv s Q MNST 39 70.21 47.61 6163 59.85 16297 60.87 58.42 +.32 -5.4 Moodys N MCO 1.76 1.0 38 187.98 135.71 2340 174.59 5644 181.97 173.57 -6.96 +18.3 Moog A N MOG/A 1.00 1.2 22 93.93 71.56 325 84.02 680 85.39 81.04 +1.34 -3.3 Moog B N MOG/B 1.00 1.2 21 91.71 72.60 0 83.25 1 84.00 82.35 +.75 -6.2 MorgStan N MS 1.20f 2.4 11 59.38 46.28 21224 49.41 60075 50.37 47.55 +1.22 -5.8 MorgSt pfE N MSpE 1.78 6.2 29.64 27.88 28 28.56 259 28.70 28.47 -.06 -1.4 MorgSt pfF N MSpF 1.72 6.2 29.40 27.21 28 27.88 218 28.05 27.76 -.04 -2.0 MorgSt pfI N MSpI 1.59 5.9 28.69 26.51 29 26.98 372 27.17 26.89 -.08 -3.1 MorgS pfG N MSpG 1.66 6.4 27.74 25.75 15 26.09 167 26.21 25.98 -.09 -2.3 MorgSt pfK N MSpK 27.72 25.54 28 25.75 392 25.96 25.64 -.07 -5.0 MS Asia N APF .14e .8 19.99 16.00 1 16.56 58 16.77 16.10 +.14 -10.0 MS China N CAF 13.33e 27.79 20.15 120 21.44 404 21.56 20.20 +1.14 -8.3 MS CushHi N MLPY 1.28e 19.1 8.00 6.09 0 6.71 3 6.81 6.71 +.02 -5.0 MS EMD N MSD .57e 6.5 10.27 8.55 53 8.76 384 8.77 8.68 +.03 -12.2tMSEMDDbt N EDD .80m 12.0 8.27 6.48 297 6.66 1076 6.73 6.48 +.07 -13.5 MSEmMkt N MSF .05e .3 19.86 15.10 16 15.72 197 15.75 15.23 +.39 -12.1 MS icb N ICB .54a 2.9 19.79 17.93 18.59 +1.3tMS India N IIF .04e 35.14 24.88 39 24.50 206 25.43 24.50 -1.15 -26.1 MSJCP97 N HJV 1.75 19.6 15.00 8.61 0 8.95 30 8.95 8.73 +.22 -27.5 MkVRMB N CNY 49.16 41.11 4 42.71 8 43.31 42.70 -.27 -.7tMkVRupee N INR .20p .5 45.42 37.63 0 39.64 1 43.27 37.63 +1.03 -9.3 MSDSEur N DRR 57.08 44.20 0 52.55 1 53.75 52.55 -1.60 +8.5 MorgSt pfA N MSpA 1.01e 4.4 23.95 21.49 37 22.80 273 23.10 22.63 -.34 +.7 Mornstr Q MORN 1.00 .8 30 144.34 81.72 158 131.21 432 137.84 129.77 -7.14 +35.3 MosaicAc n N MOSC 9.90 9.49 0 9.72 26 9.80 9.72 -.05 +.2sMosaic N MOS .10 .3 51 32.71 20.66 5813 32.33 25547 32.77 31.36 +1.54 +26.0 MoSys rs Q MOSY 2.23 .61 372 .67 1126 .80 .64 -.09 -40.1 MotifBio n Q MTFB 13.75 7.90 0 8.46 12 8.66 8.28 +.56 -21.7 MotorcarP Q MPAA 30 30.16 18.09 214 24.99 759 26.02 24.64 -.60 MotrlaSolu N MSI 2.08 1.6 24 129.20 82.86 2238 128.41 5588 128.59 123.92 +1.65 +42.1 MotusGI n Q MOTS 10.66 3.75 31 5.29 174 5.70 4.89 -.24 +20.8 MtnPDia g Q MPVE .04p 3.40 1.75 36 2.10 268 2.15 1.95 +.10 -23.6 Movado N MOV .80 2.0 53.73 26.09 398 40.55 1442 42.80 39.75 -2.05 +25.9 Moxian n Q MOXC 4.00 .75 .92 126 .00 .75 +.15 -76.2 MudrickC n Q MUDS 9.94 9.55 9.67 73 9.67 9.67 -.01 +.8 MudrcC un Q MUDSU 10.35 9.98 10.32 48 10.33 10.21 +.12 +3.2 Mueller N MLI .40 1.4 21 37.57 25.26 527 28.53 1327 29.17 27.92 -.44 -19.5 MuellerWat N MWA .20 1.7 33 12.99 9.59 1617 11.93 5599 12.17 11.55 +.35 -4.8 MultiColor Q LABL .20 .3 17 89.70 57.76 114 65.35 487 66.05 62.43 +1.80 -12.7 MurphO N MUR 1.00 3.1 35.98 24.39 1748 32.16 4958 32.38 30.82 +1.23 +3.6 MurphUSA N MUSA 16 89.69 61.05 727 85.91 2190 87.07 81.28 +3.21 +6.9 MustBio n Q MBIO 12.89 5.87 91 6.14 296 6.60 5.88 +.05 -48.8 MutualFst Q MFSF .72 2.0 18 40.50 34.30 42 36.60 68 38.70 36.60 -1.40 -5.1 MySize n Q MYSZ 3.58 .57 1313 1.25 15403 1.41 .92 -.10 +92.9sMyersInd N MYE .54 2.1 51 25.35 17.70 1983 25.45 2916 25.70 23.85 +1.40 +30.5 Mylan NV Q MYL 12 47.82 30.69 5187 38.99 20502 39.59 37.08 +1.51 -7.8 MyndAnaly Q MYND 5.05 1.15 148 1.76 4205 2.45 1.68 -.04 -48.2 MyoKard n Q MYOK 66.55 32.80 774 63.10 2216 64.65 57.30 +2.20 +49.9 Myomo n A MYO 11.40 1.74 60 2.11 727 2.54 2.11 -.20 -43.7sMyovant n N MYOV 26.29 11.30 42 26.78 204 27.01 23.03 +2.98 +111.9 MyriadG Q MYGN 22 50.44 27.23 1109 46.27 3012 48.26 45.24 -1.29 +34.7N -:NBT Bcp Q NBTB 1.00 2.5 18 41.88 34.05 344 39.78 810 40.20 39.16 -.24 +8.1 NCI BldSy N NCS 13 23.35 13.85 546 15.80 2058 16.20 15.45 -.40 -18.1 NCR Corp N NCR 26 38.68 26.00 2289 29.17 4858 29.49 28.07 +.48 -14.2 NCS Mltst n Q NCSM 24.85 12.57 244 16.13 739 16.95 15.51 -.03 +9.4 NETgear Q NTGR 78.30 44.20 388 62.90 1335 66.60 62.90 -3.40 +7.1 NF EngSv Q NFEC 7.19 .77 22 4.75 498 4.90 3.92 +.82 +389.7 NGL EnPt N NGL 1.56 13.8 17.65 10.00 725 11.30 4289 12.00 11.15 -.05 -19.6 NGL En pfB N NGLpB 2.25 9.1 25.56 23.10 9 24.70 88 24.80 24.56 -.09 +1.2 NI Hldg n Q NODK 18.62 15.72 59 17.11 79 17.11 16.65 +.36 +.8 NIC Inc Q EGOV .32 2.2 18 18.90 12.65 6780 14.55 14569 16.10 14.10 -1.75 -12.3sNICE Ltd Q NICE .64 .6 37 119.83 78.49 195 113.08 974 119.83 112.85 -4.28 +23.0 NII Hldg n Q NIHD 7.29 .22 1889 4.97 9001 5.39 4.20 -.07 +1072.2tNL Inds N NL 5 16.05 6.65 56 6.50 115 7.00 6.35 -.40 -54.4 nLIGHT n Q LASR 43.63 22.14 794 26.24 2308 27.66 24.00 +.18 -2.6 NMI Hldg h Q NMIH 16 24.50 11.20 1836 22.80 3661 23.85 21.85 -.50 +34.1 NN Inc Q NNBR .28 1.8 18 32.90 15.35 541 15.65 2595 16.38 15.41 -.38 -43.3 LinkMotion N LKM 20 4.68 1.58 2.20 -45.3 NRG Egy N NRG .12 .3 58 36.67 22.95 5110 36.16 18069 36.39 35.34 -.08 +27.0 NTN Buzz rs A NTN 8.40 3.01 5 4.77 30 4.77 4.10 +.27 +13.3 NV5 Global Q NVEE 31 92.75 40.01 229 89.75 492 91.85 87.74 +.55 +65.7 NVE Corp Q NVEC 4.00 3.8 39 135.00 68.50 34 104.78 108 113.42 103.52 -6.52 +21.8 NVR N NVR 17 3700.00 2558.27 59 2583.92 155 2683.20 2558.27 -59.08 -26.3 nVent El n N NVT 29.84 21.00 1600 29.42 4126 29.65 27.86 +1.01 +29.5 NXP Semi Q NXPI 34 125.93 84.59 8802 93.73 27378 94.18 89.90 +.97 -20.0 Nabors N NBR .24 3.8 8.87 5.32 13044 6.24 49468 6.49 5.80 +.17 -8.6 Nabriva n Q NBRV 14.10 2.33 411 2.53 2757 2.69 2.52 -.11 -57.7 NACCO N NC .66 2.0 4 92.60 23.80 44 32.95 95 33.20 32.05 +.40 -12.5 NamTai N NTP .28 2.7 38 13.90 9.10 131 10.20 272 10.30 9.90 +.05 -18.7 NanoDim n Q NNDM 5.79 1.21 68 2.07 414 2.19 2.01 +.06 -32.6 NanoString Q NSTG 18.86 5.87 1352 16.74 2266 17.83 15.15 -.41 +124.1 NanoVib n Q NAOV 5.00 3.68 4 4.40 87 4.59 4.15 -.19 -6.0 NanoViric A NNVC 1.33 .25 125 .43 489 .43 .37 +.04 -51.7 Nanomtr Q NANO 28 48.26 22.08 451 35.85 1489 37.56 35.24 -.95 +43.9 NantHlth n Q NH 5.26 1.30 683 1.55 2300 1.77 1.38 -.03 -49.2 NantKwst n Q NK 6.17 2.66 241 3.30 633 3.37 2.87 +.41 -26.5 Napco Q NSSC 35 17.45 7.90 71 14.55 205 15.40 13.55 -.85 +66.3 Nasdaq Q NDAQ 1.76 1.9 23 96.84 71.65 1322 90.55 5039 90.81 88.93 -.18 +17.9 Natera n Q NTRA 29.62 8.60 3070 24.05 5823 24.72 22.92 -.37 +167.5 Nathans s Q NATH 1.00a 1.2 55 107.05 60.35 23 86.65 79 87.50 84.07 +.50 +14.8 NatAmUnv Q NAUH .18 20.7 2.32 .76 3 .87 44 .95 .76 -.01 -38.7 NatBkHldg N NBHC .56f 1.5 27 41.44 30.33 674 37.97 1336 38.53 37.40 -.42 +17.1 NatlBnksh Q NKSH 1.19e 2.6 23 49.75 37.55 29 46.10 50 46.25 44.61 -.15 +1.4 NatlBevrg Q FIZZ 1.50e 33 127.32 83.78 219 113.44 951 117.73 113.08 -3.48 +16.4sNatCineM Q NCMI .68 7.0 97 9.55 5.09 837 9.72 2337 9.75 8.97 +.61 +41.7 NatlCmce n Q NCOM 21 48.60 38.03 453 43.50 823 44.85 42.35 -.45 +8.1 NatEnrSv n Q NESR 14.38 9.51 364 12.16 934 14.22 11.79 -1.44 +22.2 NatEnSv wt Q NESRW .85 .43 .80 -2.4 NatFuGas N NFG 1.70f 3.0 17 59.90 48.31 1110 56.24 2815 57.19 55.88 -.53 +2.4 NatGenHld Q NGHC .16 .6 19 28.25 17.47 429 26.23 927 26.36 25.10 -.07 +33.6 NatGnH pfA Q NGHCP 1.88 7.5 26.18 22.77 5 25.00 15 25.29 24.81 -.24 -1.0 NatGnH pfB Q NGHCO 1.88 7.6 26.62 22.02 28 24.56 117 25.15 24.47 -.42 -2.0 NatGnH pfC Q NGHCN 1.88 7.7 25.84 23.13 61 24.44 175 25.10 24.39 -.60 -2.4 NatGnH 55 Q NGHCZ 1.91 7.5 26.08 23.80 13 25.32 41 25.69 25.00 -.28 -.4tNatGrid N NGG 2.89e 5.6 65.43 51.28 466 52.07 2848 53.05 51.28 -.36 -11.5 NtHlthInv N NHI 4.00 5.3 19 81.60 62.71 353 75.46 962 77.94 74.64 -2.13 +.1 NHltcre A NHC 1.92f 2.6 27 78.88 57.00 127 73.69 283 75.57 72.35 -.33 +20.9 NatlHld rs Q NHLD 6.26 2.08 29 3.26 103 3.69 3.26 +.01 -1.2 NatInstrm Q NATI .92 1.9 60 53.57 38.78 1699 48.68 3417 49.01 47.38 -.28 +16.9 NOilVarco N NOV .20 .5 49.08 31.47 3918 43.15 14953 44.95 42.71 -1.15 +19.8 NatPresto N NPK 1.00a .8 17 140.33 88.80 89 124.55 222 129.10 123.80 -2.65 +25.2 NatResrch Q NRC .68 1.8 74 42.85 26.35 61 37.70 158 40.00 37.03 -1.35 +1.1 NatRetPrp N NNN 2.00f 4.5 20 46.44 36.25 1983 44.37 6039 45.56 43.69 -1.07 +2.9 NRetP pfE N NNNpE 1.43 5.9 26.38 23.40 19 24.26 71 24.65 23.88 -.30 -5.1 NtRetP pfF N NNNpF 1.30 5.7 25.58 21.97 18 22.67 101 23.09 22.34 -.33 -9.6 NSecGrp Q NSEC .20 1.4 10 18.17 11.81 6 14.68 17 15.25 13.71 -.55 -10.2 NatlStor n N NSA 1.16 4.5 84 32.28 23.10 1010 26.01 2408 27.24 25.72 -.84 -4.6 NtStorAf pfA N NSApA 26.30 23.57 9 24.89 122 25.16 24.73 -.11 -4.4 NatlVis n Q EYE 46.63 27.19 788 43.34 2076 45.11 42.64 -1.34 +6.7 NatWstnLf Q NWLI .36 .1 11 368.00 276.00 14 319.76 31 325.00 317.32 -2.74 -3.4 NatxIntV n N MVIN 47.10 43.04 0 44.80 7 44.91 44.48 +.68 +.5 NaturlAlt Q NAII 9 12.15 9.20 43 10.25 146 10.57 9.35 +.70 -.5tNatGsSvcs N NGS 62 29.55 21.10 73 20.95 161 21.90 20.85 -.60 -20.0 NatrlGroc N NGVC 43 19.98 4.79 160 16.58 837 16.85 16.03 -.16 +85.7 NatHlTr n Q NHTC .56f 2.3 6 27.23 14.15 98 24.17 240 24.79 23.33 -.11 +59.1 NatRsPt rs N NRP 1.80 6.0 9 37.70 23.75 52 30.15 129 31.27 28.99 -.15 +16.0 NaturesSun Q NATR .40 4.5 13.80 7.55 26 8.85 64 9.40 8.80 -.20 -23.4 NatusMed Q BABY 50 43.60 28.00 426 34.45 1614 36.25 33.35 -1.95 -9.8 Natuzzi N NTZ 2.60 1.41 187 1.48 498 1.57 1.42 -.10 -7.6 Nautilus N NLS 17 17.38 11.30 333 14.25 771 14.60 14.05 -.10 +6.7 NavideaBio A NAVB .68 .13 530 .26 7931 .34 .18 +.08 -27.0 Nav43 Q JSM 1.50 6.7 25.00 20.21 15 22.41 95 23.50 22.27 -.97 -5.7 Navient Q NAVI .64 4.5 8 15.61 11.48 6880 14.36 18502 14.48 13.69 +.48 +7.8 NavigCons N NCI .05p 21 25.85 15.23 682 23.35 1855 23.83 22.67 -.53 +20.3 NavigatrH N NVGS 13.55 9.25 58 12.15 464 12.45 11.90 +.10 +23.4sNavgGp s Q NAVG .28 .4 21 71.45 45.80 509 69.10 1270 71.45 69.05 -.60 +41.9 NaviosAcq N NNA .08 14.0 1.39 .46 267 .57 2182 .62 .54 -.00 -48.6 Navios pfG N NMpG 2.19 19.5 19.99 10.15 0 11.22 6 11.73 10.70 -.03 -30.7 Navios N NM 1.90 .68 391 .76 1812 .83 .74 -.06 -36.5 NavMH pfH N NMpH 2.16 19.6 18.89 10.09 0 11.00 14 11.34 10.36 +.15 -32.5tNavMMid N NAP 2.00f 66.4 10.40 2.65 39 3.01 364 3.07 2.65 +.06 -68.4 NaviosMar N NMM .08 4.6 6 2.62 1.61 310 1.73 2035 1.78 1.69 -.05 -26.7 Navistar N NAV 14 47.73 31.56 926 41.56 3496 43.12 40.24 +.62 -3.1 NebulaA un Q NEBUU 10.20 9.96 10.08 3 10.08 10.01 -.13 +.5sNeenahP N NP 1.64 1.8 33 96.15 75.50 154 92.10 486 96.15 92.00 -3.50 +1.6 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 13 www.sunnewspapers.net The Sun/Saturday, September 22, 2018

PAGE 46

NektarTh Q NKTR 12 111.36 21.11 4479 59.00 16738 59.98 55.59 -.25 -1.2 Nelnet N NNI .64 1.1 13 64.00 48.13 182 59.03 341 60.25 58.08 +.88 +7.8 Nemaura n Q NMRD 6.80 2.05 233 3.04 1067 3.40 2.80 -.15 -47.1sNeogen s Q NEOG 74 97.38 52.80 580 89.40 1493 97.38 89.21 -7.10 +45.0 NeoGenom Q NEO 15.00 7.08 1489 14.20 3570 14.88 13.58 +.31 +60.3tNeonTh n Q NTGN 16.23 7.51 725 7.60 1372 9.54 7.30 -1.49 -49.3tNeonode Q NEON 1.42 .25 226 .30 874 .30 .25 +.05 -59.6 NeoPhoton N NPTN 9.27 4.56 308 7.73 3653 8.02 7.37 -.05 +17.5tNeosTher n Q NEOS 13.15 4.85 312 5.00 901 5.25 4.85 -.20 -51.0tNeovas grs Q NVCN 189.00 2.10 3137 3.00 121296 3.65 2.10 +.20 -95.0sNeptWln g Q NEPT 10 5.14 .80 2514 4.34 28074 5.14 4.11 +.52 +83.9 Net1UEPS Q UEPS 7 13.20 5.90 702 7.65 2696 7.79 6.37 +1.23 -35.7 NetElem rs Q NETE 33.51 3.47 115 5.50 427 5.84 5.26 -.30 -50.6 NetApp Q NTAP 1.60 1.8 33 88.08 40.51 4939 86.85 14129 87.15 83.34 +1.08 +57.0 NetEase Q NTES 1.94e .9 8 377.64 184.60 1349 214.75 5670 219.28 195.95 +12.82 -37.8 Netflix s Q NFLX 423.21 176.55 11889 361.19 49186 377.61 349.57 -3.37 +88.2 Netlist h Q NLST 1.10 .10 26087 .65 145973 .65 .39 +.29 +111.0 NtScout Q NTCT 23 33.90 23.15 3283 25.70 7368 26.00 23.50 +.75 -15.6 Netshoes n N NETS 14.45 1.84 10 2.41 56 2.47 2.30 +.02 -69.5 NetSolTch Q NTWK 35 6.60 3.09 58 6.30 131 6.30 5.70 +.50 +33.8 Netw1Tch A NTIP .10 3.4 9 4.60 2.25 36 2.95 167 2.95 2.55 +.35 +22.9tNBCAInt A NBW .74 6.0 14.50 12.45 6 12.42 137 12.79 12.42 -.26 -8.7 NeuB HYld A NHS .96 8.8 12.35 10.76 60 10.88 299 10.95 10.82 +.02 -7.5 NBIntMu A NBH .90 6.7 15.90 13.36 66 13.52 294 13.57 13.38 +.06 -8.6 NBNYInt A NBO .58 5.0 13.05 11.41 4 11.47 76 11.72 11.46 -.18 -5.7 NBRESec A NRO .36 7.1 5.70 4.29 242 5.04 1291 5.17 5.02 -.11 -8.9 Neuralst rs Q CUR 3.09 .88 74 1.07 386 1.13 1.00 -.01 -37.8 NeurMx rs Q NURO 2.96 1.11 50 1.27 350 1.37 1.27 -.03 -26.5 Neurcrine Q NBIX 126.98 55.95 1143 119.62 4165 121.96 115.66 +1.14 +54.2 Neuronet n Q STIM 39.39 23.95 942 34.31 1473 35.59 31.89 -.64 +23.5 Neurotrpe h Q NTRP 11.93 3.97 19 8.32 41 9.38 7.88 -.37 +18.2 NevGCas A UWN 27 2.86 1.80 135 2.39 1821 2.48 2.27 +.10 -10.5 NevroCorp N NVRO 94.34 35.41 492 59.23 2187 60.82 56.92 +.56 -14.2sNevsun g A NSU .04 .9 4.49 1.98 1209 4.46 6179 4.50 4.43 +.01 +82.8sNewAgeB n Q NBEV 7.85 1.30 103278 6.15 385734 9.99 1.69 +4.56 +183.4 NewAmHi N HYB .78a 9.2 10.20 8.35 31 8.52 310 8.54 8.49 -9.4 NewConcEn A GBR 40 12.75 1.16 51 1.98 428 2.35 1.95 -.08 +27.0 NE Realty A NEN 1.00 1.5 2 75.25 62.00 10 67.50 21 68.05 63.51 +2.65 -8.0 NwGold g A NGD 4.03 .76 10321 .96 29389 1.13 .94 -.03 -70.8 NewHome N NWHM 9 13.55 8.31 114 8.61 297 9.14 8.60 -.37 -31.3tNwIreland N IRL 2.15e 1.5 14.07 10.62 6 10.65 58 10.94 10.62 +.07 -15.0sNJ Rscs s N NJR 1.09 2.3 17 47.85 35.55 671 46.65 1905 47.85 45.50 -.46 +16.0 NewLink Q NLNK 12.96 2.31 462 2.37 2705 2.43 2.31 +.01 -70.8 NewMedia N NEWM 1.48 9.4 28 19.10 13.76 1832 15.69 3365 16.03 15.51 +.15 -6.5 NwMtnFin N NMFC 1.36 10.0 10 14.50 12.05 249 13.55 1382 13.78 13.40 tNewOriEd N EDU .40e 37 108.40 67.23 2622 75.69 13044 78.57 67.23 +6.18 -19.5 NewRelic N NEWR 114.78 46.24 1328 95.72 4874 106.90 95.58 -11.21 +65.7 NewResid N NRZ 2.00 11.0 6 18.75 15.24 5458 18.16 17470 18.25 17.94 -.08 +1.6tNewSenInv N SNR .52m 9.1 10 9.35 5.58 2385 5.74 4630 5.90 5.58 -24.1 NY&Co N NWY 50 5.55 1.61 279 3.97 1305 4.11 3.82 -.15 +38.8 NY CmtyB N NYCB .68 6.2 13 14.53 10.40 5897 11.00 19553 11.07 10.64 +.12 -15.5 NY Cmt pfA N NYCBpA 29.30 26.12 25 26.77 112 26.98 26.51 -.12 -6.4 NYCmty un N NYCBpU 3.00 6.1 56.99 48.75 8 49.22 53 49.59 49.13 -.08 -3.0 NYMtgTr Q NYMT .80 12.7 8 6.54 5.35 4760 6.31 10916 6.33 6.22 +.02 +2.3 NYMtT pfB Q NYMTP 1.94 7.8 25.50 18.66 1 24.82 9 24.85 24.60 +.14 -1.9 NYMtT pfC Q NYMTO 1.97 7.9 25.56 22.97 2 24.89 44 24.97 24.59 +.15 +1.6 NYMtgT pfD Q NYMTN 2.00 8.2 25.27 22.53 9 24.30 130 24.50 24.21 -.15 -1.6 NY REIT rs N NYRT 4.85c 18.91 15.04 318 17.89 2032 17.99 17.01 +.21 NY Times N NYT .16 .7 26.85 16.95 4513 23.50 20604 23.55 21.85 +1.25 +27.0 NewatrTc n Q NEWA 29.69 7.86 124 10.01 1706 13.70 9.68 -1.56 +6.6 NewellRub N NWL .92f 4.2 6 43.99 20.21 14261 21.84 40321 22.34 21.32 +.14 -29.3 NewfldExp N NFX 15 35.20 22.72 3045 29.03 11780 29.36 26.98 +1.82 -7.9tNewmrkGp Q NMRK 16 15.62 10.67 4686 11.38 6628 11.52 10.67 -.14 -20.8 NewMarket N NEU 7.00 1.7 22 437.63 358.33 123 409.40 310 412.69 395.23 +11.59 +3.0 NewmtM N NEM .56 1.8 24 42.04 29.16 11595 31.56 31706 31.94 30.30 +1.18 -15.9 NewpkRes N NR 11.65 7.45 1105 10.00 3725 10.13 9.35 +.55 +16.3tNewsCpA Q NWSA .20 1.6 17.29 12.24 8639 12.81 28959 12.81 12.24 +.37 -21.0tNewsCpB Q NWS .20 1.5 17.70 12.70 1759 13.20 3485 13.25 12.70 +.35 -20.5 NewtekBsn Q NEWT 1.74e 8.1 24.24 16.01 133 21.54 661 22.66 21.30 -.84 +16.5tNewtek 22 Q NEWTZ 1.88 7.4 27.14 25.20 1 25.25 12 25.35 25.20 -.18 -4.8 Newtek23 n Q NEWTI 1.56 6.0 26.00 25.00 25.90 1 25.90 25.75 +.02 +3.2 NexGen g A NXE 2.85 1.65 190 2.11 1402 2.19 1.97 +.14 -17.6sNexeo Sol Q NXEO 12.12 6.99 3369 12.42 16774 12.52 10.00 +2.38 +36.5sNexeo un Q NXEOU 13.00 7.35 3 13.25 25 13.25 11.65 +2.75 +37.7 NexPtCr rs N NHF 2.40m 10.8 25.64 21.91 52 22.27 455 22.67 22.20 -.14 -11.9sNxPtRsT n N NXRT 1.00 3.1 11 33.69 23.03 259 32.67 606 33.69 31.65 +.49 +16.9 NexstarM Q NXST 1.50 1.8 7 89.75 57.65 630 82.40 1909 83.45 79.55 +1.75 +5.4 NextDec n Q NEXT 10.80 3.95 190 4.69 492 4.79 4.13 +.28 -43.6 NxtEraLP N NEP 1.57f 3.2 34 50.66 36.42 273 48.64 881 49.02 47.07 +.09 +12.8 NxtGenHl Q NXGN .70 3.4 33 23.73 12.24 538 20.47 1899 22.43 20.41 -1.88 +50.7 NextEra 72 N NEEpI 1.28 5.3 25.70 23.17 17 24.14 104 24.57 23.99 -.49 -3.3 NextEra 73 N NEEpJ 1.25 5.2 25.45 22.88 15 24.20 81 24.55 24.01 -.38 -3.0 NextEra76 N NEEpK 25.98 23.62 30 24.47 418 24.83 24.27 -.34 -4.3 NextEraEn N NEE 4.44 2.6 13 175.65 144.70 4216 170.76 11537 174.23 166.42 -2.89 +9.3 NxtEra pfR N NEEpR 60.42 53.67 49 58.30 583 60.17 57.12 -.50 +3.7 NiSource s N NI .78 3.1 32 28.11 22.44 11592 25.55 44935 26.00 24.72 +.76 -.5 NiaM pfB N NMKpB 3.60 3.8 104.75 93.00 94.00 1 95.00 93.00 -1.00 -2.2tNiaM pfC N NMKpC 3.90 4.0 107.80 94.03 0 96.50 0 97.50 94.03 +.50 -2.6sNichFncl h Q NICK 29 12.50 7.59 11 12.01 115 12.50 10.93 +.18 +36.5 NicoletBc n Q NCBS 15 61.98 51.22 39 54.78 114 55.73 52.29 +1.20 +.1 Nielsen plc N NLSN 1.40f 5.1 16 42.16 20.53 8071 27.24 22165 27.79 27.05 -.11 -25.2sNightstTh n Q NITE 29.55 10.01 122 25.50 795 29.55 24.82 -.92 +94.4sNikeB s N NKE .80 .9 74 85.87 50.35 13761 85.55 42181 86.04 82.94 +2.06 +36.8 NoahHldgs N NOAH 24 69.56 28.02 377 42.28 1254 43.21 38.88 +2.81 -8.6 NobilisH n A HLTH 1.70 .62 485 .90 1852 1.10 .90 -.11 -33.3sNobleCorp N NE .08 1.2 6.84 3.39 12426 6.84 33669 7.06 5.92 +.79 +51.3 NobleEngy N NBL .44 1.4 31 37.76 24.29 5568 30.47 23182 31.01 29.42 +1.09 +4.6tNobleMid n N NBLX 1.91e 9 57.98 35.66 316 37.02 1318 39.28 35.66 -2.42 -26.0 NokiaCp N NOK .19e 3.4 6.41 4.51 15735 5.59 64320 5.65 5.39 +.09 +20.0sNomadF n N NOMD 21.15 14.33 1141 20.44 3393 21.15 20.37 -.56 +20.9 Nomura N NMR 6.83 4.43 139 4.98 1247 4.99 4.71 +.25 -14.4 Noodles Q NDLS 13.30 3.95 507 12.50 2007 12.95 12.15 -.40 +138.1 Norbord n N OSB 1.29 3.7 45.45 32.22 183 35.16 1189 40.38 34.92 -4.93 +4.0 NordicAOff N NAO .18 17.8 1.55 .71 130 1.01 469 1.02 .90 +.01 -15.8 NordicAm N NAT .23e 10.4 5.84 1.82 1479 2.20 5235 2.20 1.95 +.20 -10.6 Nordson Q NDSN 1.40 1.0 24 151.84 113.41 554 145.27 1252 146.84 141.85 +.33 -.8 Nordstrm N JWN 1.48a 2.5 23 66.34 37.79 3464 60.34 12069 65.46 60.17 -5.16 +27.4sNorflkSo N NSC 3.20f 1.7 28 186.91 125.59 2244 184.24 12172 186.91 178.74 +4.84 +27.1 NorSys Q NSYS 8.08 2.77 15 4.10 65 4.28 4.05 +.07 +6.2 NEurO N NRT .78e 10.3 9 9.40 6.21 13 7.59 67 8.03 7.58 -.53 +9.1 NoWestCp N NWE 2.20 3.7 16 64.47 50.01 634 59.14 1778 60.37 57.77 -.61 -.9 NorestB Q NBN .04 .2 19 29.95 18.85 60 22.10 113 22.10 20.75 +.60 -4.5 NDynMn g A NAK 2.34 .43 1152 .54 3157 .59 .52 +.01 -69.5 NthnO&G A NOG 46 3.80 .63 22311 3.69 40501 3.78 3.41 +.21 +80.0 NthnTech Q NTIC .40 1.1 38 41.90 15.75 5 35.40 21 35.94 34.05 -.10 +43.0 NorTrst Q NTRS 2.20f 2.1 18 115.61 88.03 4544 106.35 10815 107.45 102.43 +2.20 +6.5 NthnTr pfC Q NTRSP 1.46 5.7 27.78 25.00 6 25.75 600 26.47 25.61 -.71 -1.9 NorthfldBc Q NFBK .40 2.5 21 18.39 15.14 198 16.05 480 16.21 15.77 -.01 -6.0 Nthrim Q NRIM 1.08f 2.5 18 45.40 30.95 39 43.00 96 43.95 42.40 -1.05 +27.0 NorthropG N NOC 4.80 1.6 32 360.88 264.81 1670 306.69 8508 319.10 296.66 -.65 -.1 NStREur n N NRE .60 4.7 14.81 10.08 772 12.73 1517 12.97 12.50 -.22 -5.2 NwstBcsh Q NWBI .68 3.8 19 18.56 15.34 675 18.05 2139 18.37 17.84 -.15 +7.9sNwstNG N NWN 1.88 2.7 70.33 51.50 293 69.50 877 70.33 67.45 +1.05 +16.5 NwstPipe Q NWPX 22.00 16.60 64 20.84 167 20.84 18.63 +2.05 +8.9 NorwCruis N NCLH 18 61.18 46.16 2779 57.88 9534 58.09 55.27 +2.41 +8.7 NorwdFn s Q NWFL .88 2.2 31 39.97 27.65 34 39.51 66 39.51 37.54 +1.12 +19.7 NovaLfstyl Q NVFY 3.10 1.30 14 1.75 109 1.76 1.68 +.05 -27.1 NovaMeas Q NVMI 15 32.00 23.38 113 26.30 401 26.49 25.94 -.21 +1.5 NovaBay rs A NBY 4.80 1.25 324 2.00 363 2.00 1.30 +.65 -48.1 NovaGld g A NG 5.05 3.35 2873 3.77 6793 3.88 3.51 +.23 -4.1 Novan n Q NOVN 6.69 2.27 34 2.70 102 2.87 2.70 -.08 -36.0 Novanta Q NOVT 78.85 41.90 495 70.60 1656 75.45 70.45 -3.55 +41.2 Novartis N NVS 2.75e 3.2 17 94.19 72.30 2938 85.46 12979 85.98 84.05 +.24 +1.8 Novavax Q NVAX 2.75 .96 28431 1.60 39523 1.70 1.36 +.18 +29.0 Novelion rs Q NVLN 7.33 2.96 18 3.54 594 4.04 3.50 -.46 +13.5 NovoNord N NVO .96e 2.0 58.37 44.28 1085 47.66 6884 47.90 46.88 -.31 -11.2sNovoCure n Q NVCR 52.35 16.10 977 48.65 5727 52.35 46.25 +.35 +140.8 NovumeS n Q NVMM 4.75 1.12 34 1.32 94 1.98 1.18 +.11 -70.8 NovusTher rs Q NVUS 8.61 3.12 111 5.01 308 5.12 4.62 -.09 +23.4 NOW Inc N DNOW 18.56 9.12 1496 16.81 4632 17.13 16.00 +.63 +52.4 NuSkin N NUS 1.47 1.7 40 88.68 59.31 458 84.41 2041 85.07 82.84 +.80 +23.7 NuCana n Q NCNA 32.00 9.32 37 22.41 168 24.76 22.41 -.82 +121.7 NuVasive Q NUVA 45 72.12 44.62 852 68.89 3114 71.62 68.57 -2.08 +17.8 NuanceCm Q NUAN 18.75 12.18 3922 16.83 11642 17.33 16.44 +.09 +2.9 Nucor N NUE 1.52 2.4 12 70.48 53.34 3230 64.38 10598 65.90 62.70 +1.80 +1.3tNush EnhYl N NUAG 24.77 23.33 16 23.38 59 23.50 23.33 -.08 -4.2 Nush 1-5yr N NUSA 25.10 24.21 2 24.26 7 24.28 24.23 +.00 -2.0sNushLCGr N NULG 37.27 29.25 6 37.13 39 37.27 36.79 -.04 +19.0sNushLCVal N NULV 30.87 27.07 3 30.90 17 30.90 30.46 +.44 +8.1 NushMCGr N NUMG 34.55 27.42 1 34.31 15 34.37 33.99 -.17 +16.9 NushMCVal N NUMV 29.85 26.45 0 29.22 23 29.22 28.90 +.22 +3.6 NushSmCap N NUSC 32.44 26.77 17 31.94 151 32.32 31.72 -.25 +12.3 NushShTrm N NURE 28.13 23.57 5 27.90 24 27.90 27.45 +.18 +5.9 Nus AgBd n N NUBD 25.90 23.98 1 24.04 25 24.12 24.01 -.08 -3.6 NustarEn N NS 2.40m 8.6 25 41.65 19.22 3668 27.75 5390 28.04 26.61 -.06 -7.3 NustEn pfA N NSpA 2.13 8.9 27.03 21.53 11 23.96 91 24.06 23.75 +.08 -3.6 Nustar pfB N NSpB 1.91 8.8 25.75 20.00 39 21.75 181 23.34 21.69 -1.17 -4.0 Nustar pfC N NSpC 26.43 22.31 14 24.33 568 24.84 24.08 -.16 -6.3 Nustar 43 N NSS 1.91 7.4 26.05 24.55 17 25.67 106 25.90 25.67 -.18 +2.7 Nutanix n Q NTNX 64.87 21.63 4068 46.45 27506 52.14 45.91 -6.05 +31.7 NutriSyst Q NTRI 1.00 2.7 22 60.80 26.06 879 37.50 3188 37.70 34.95 +2.40 -28.7sNutrien n N NTR 1.60 2.8 58.81 40.41 2319 57.28 11941 58.81 56.80 +1.31 +10.4 Nuvectra Q NVTR 23.79 7.60 334 22.47 1273 23.00 20.40 -.42 +189.6 NuvNYVl2 n N NYV 15.04 13.22 16 13.45 37 13.80 13.43 -.11 -6.2 NuvCr22 n N JCO 10.10 9.26 45 9.51 221 9.72 9.50 -.14 +.2 Nuv Mun21 N NHA 10.20 9.29 3 9.38 53 9.49 9.36 -.07 -.6 NuvHiInO n N NMZ 13.91 12.28 117 12.48 809 12.72 12.41 -.19 -8.3 Nuv Pf22 n N JPT 27.14 22.89 11 22.97 55 23.19 22.90 -.19 -8.6 Nuv 11-21 n N JHB 10.15 9.42 74 9.55 389 9.63 9.51 -.05 -4.1tNuvCA V2 n N NCB 18.10 15.05 4 15.20 36 15.61 15.05 +.07 -10.6 NvHiInDc19 N JHD 10.17 9.72 18 9.84 199 9.87 9.82 -.03 -1.8 Nuv RE In N JRS 11.30 9.39 54 9.97 268 10.15 9.93 -.13 -11.5 NuvMO Pr N NOM 17.58 12.22 1 12.35 14 12.53 12.30 +.02 -11.5 NuvAllCEn N JMLP 1.37 17.5 9.62 6.79 42 7.81 230 7.91 7.74 +.03 -8.8tNuvAZ N NAZ .80 6.8 14.75 11.71 57 11.76 310 11.90 11.71 -.17 -16.8 NuvBldAm N NBB 1.34 6.6 22.13 19.95 20 20.25 145 20.59 20.24 -.39 -7.9 NBldAmOp N NBD 1.30 5.9 23.08 21.52 1 21.94 49 22.50 21.85 -.07 -4.8tNCaAMTFr N NKX .86 6.7 15.91 12.93 202 12.86 810 13.21 12.84 -.36 -16.3tNCADvA N NAC .91 7.0 15.33 13.04 473 13.02 1690 13.39 12.93 -.36 -9.0 NCalMunV N NCA .47 5.0 10.70 9.16 72 9.31 341 9.61 9.31 -.22 -8.6 NuvCASel N NXC .63a 4.6 17.17 13.51 11 13.82 77 14.24 13.82 -.35 -7.3tNCTPI N NTC .68a 6.0 12.30 11.38 27 11.37 129 11.57 11.25 -.20 -4.6 NuvCorEqA N JCE 1.21a 7.8 16.49 13.95 21 15.57 128 15.61 15.25 +.21 +6.6 NvCredStr N JQC .62 7.8 8.54 7.83 614 7.94 1424 8.01 7.94 -.05 -3.4tNvDvrsDiv N JDD 1.04 9.5 12.97 10.84 55 10.98 342 11.09 10.84 +.01 -10.7tNuvDivA N NAD .85a 6.7 14.45 12.75 305 12.76 1672 13.01 12.75 -.27 -9.2 NvDow30DO N DIAX 1.06 5.4 20.00 16.48 86 19.64 361 19.70 19.09 +.36 +4.2 NuEnMLP N JMF 1.35 12.4 12.97 9.65 189 10.83 858 10.87 10.67 +.14 -4.9tNEnhMuV N NEV .96a 7.3 15.07 13.05 77 13.14 370 13.44 13.05 -.27 -7.5 NuvFloat N JFR .72 7.0 11.80 10.18 128 10.32 801 10.42 10.29 -.04 -7.9 NuvFltOp N JRO .76a 7.4 11.87 10.07 190 10.19 962 10.20 10.10 +.06 -10.6tNvGADiv2 N NKG .64a 5.9 13.55 10.94 13 10.94 216 11.13 10.94 -.20 -13.0 NuvGblHIn N JGH 1.58 10.1 17.45 15.22 70 15.69 391 15.77 15.50 -.06 -7.2 NuvHi2020 N JHY .68 7.0 10.50 9.67 33 9.76 158 9.84 9.76 -.06 -1.5 NuvHIDec18 N JHA 10.05 9.67 46 9.85 176 9.85 9.83 +.01 -.6 NuvEnhMu N NVG 15.73 14.06 287 14.61 1724 14.80 14.58 -.19 -5.4tNNYAmtF N NRK .70 5.9 13.38 11.80 159 11.82 761 12.01 11.80 -.16 -8.8tNuvAmtFr N NEA .75a 5.9 14.02 12.70 403 12.69 2257 12.87 12.68 -.18 -7.7 NuvIntMu N NID .68 5.5 13.55 12.10 209 12.37 609 12.44 12.36 -.06 -4.8tNvIntQMu N NIQ .57 4.5 13.45 12.22 48 12.53 198 12.54 12.21 -.01 -2.6tNMDPI N NMY .67a 5.6 13.09 11.83 26 11.83 181 12.03 11.81 -.18 -5.9tNvMAP N NMT .71a 6.0 14.73 11.87 20 11.89 110 12.20 11.87 -.37 -16.7tNMIQI N NUM .74 6.0 13.94 12.36 34 12.37 254 12.53 12.34 -.16 -6.7tNuvMNMu N NMS .80 6.2 15.50 13.01 26 12.99 54 13.25 12.95 -.23 -11.7 NuvMtgOp N JLS 1.52 6.4 26.33 23.10 20 23.89 99 23.95 23.71 -.01 -3.2 NuMtgOp2 N JMT 1.53 6.6 25.40 22.21 12 23.09 50 23.39 22.85 +.13 -2.7 NuvMultM N JMM .48 6.9 7.77 6.60 6 7.00 33 7.04 7.00 -.03 -8.1tNvMuI N NMI .50a 4.8 13.27 10.33 21 10.36 84 10.55 10.29 -.16 -10.4 NuvMuVal N NUV .39a 4.2 10.37 9.32 737 9.34 2163 9.49 9.34 -.13 -7.8tNv AMT-Fr N NUW .78a 5.3 18.59 14.87 80 14.84 284 15.08 14.84 -.21 -14.0 NvNq100Dy Q QQQX 1.68 7.0 28.19 20.24 163 23.95 1128 24.41 23.89 -.42 -1.1tNuvNJDiv N NXJ .82a 6.4 13.98 12.80 85 12.80 479 12.99 12.80 -.19 -6.5 tNNYDvA N NAN .80a 6.5 14.47 12.29 96 12.27 332 12.42 12.24 -.15 -11.3 NNYMV N NNY .39a 4.3 10.65 9.03 20 9.15 92 9.43 9.12 -.24 -3.7 NuvNYSel N NXN .55 4.3 14.30 12.58 9 12.70 41 12.90 12.63 -.07 -6.8tNNCPI N NNC .59a 4.9 13.52 12.01 26 12.05 126 12.31 12.01 -.24 -6.6tNOHQI N NUO .80 5.9 15.30 13.46 27 13.46 330 13.64 13.45 -.19 -8.1 NvPA N NQP .81a 6.5 13.77 12.34 30 12.44 371 12.59 12.40 -.13 -5.4 NuvPf&Inc N JPI 1.95a 8.5 25.61 22.72 42 22.86 175 23.28 22.86 -.25 -7.7tNvPfdInco N JPC .80 8.7 10.69 9.20 257 9.20 1316 9.32 9.19 -.08 -11.0tNuvQPf2 N JPS .70 8.0 10.47 8.66 434 8.72 2852 8.83 8.66 -.12 -14.6 NuvREAst N JRI 1.49a 9.2 18.25 15.75 81 16.22 332 16.33 16.16 -.11 -8.9 NuvEqtP N BXMX 1.00 6.9 14.57 13.00 115 14.40 1039 14.47 14.11 +.13 +1.1 NEqPrmG N SPXX 1.04 6.1 19.88 15.25 58 16.92 499 16.98 16.63 +.02 -2.3 NvSMM N NIM .31a 3.2 10.55 9.49 24 9.55 125 9.60 9.51 -.01 -4.1 NSTFI N NXP .55a 4.0 15.16 13.85 28 13.88 165 14.08 13.86 -.16 -5.1tNSTFI2 N NXQ .53a 4.0 14.33 13.24 33 13.27 160 13.35 13.24 -.03 -4.8 NSTFI3 N NXR .55a 3.9 15.69 14.04 14 14.22 106 14.40 14.07 -.15 -6.4 NuvSnIn N NSL .42 6.8 6.83 6.05 50 6.14 509 6.16 6.09 -.02 -5.7 NuShDCrd N JSD 1.16a 6.9 17.75 16.45 36 16.78 209 16.83 16.62 -.03 +.9 Nv TA Div N JTD 1.23 7.0 18.44 15.87 28 17.59 254 17.60 17.17 +.10 +.1 NvTxATR N JTA 1.04 7.6 14.69 12.57 25 13.68 141 13.73 13.41 -.01 -1.9tNTXQI N NTX .65 5.3 14.89 12.37 11 12.42 138 12.50 12.37 -.09 -13.4tNVAPI N NPV .65a 5.5 13.29 11.80 31 11.79 214 12.02 11.79 -.24 -8.0 NuverEnv n A NES 26.50 8.80 7 10.13 25 10.50 9.12 +.95 -44.3 Nvidia Q NVDA .60 .2 50 285.22 170.16 10810 263.45 44730 278.24 262.11 -12.98 +36.1 NxStageMd Q NXTM 28.75 22.70 571 28.17 2301 28.59 27.89 -.08 +16.3 Nxt-ID rs Q NXTD 8.59 1.01 483 1.43 1937 1.59 1.25 -.10 -59.1 NymoxPh Q NYMX 4.60 2.46 132 2.67 465 2.73 2.52 +.08 -19.1O -:O2Micro Q OIIM 2.40 1.30 24 2.21 99 2.23 2.06 +.07 +32.4 OFG Bncp N OFG .24 1.4 13 17.75 7.80 566 16.90 1715 17.35 16.40 +.20 +79.8 OFG pfA N OFGpA 1.78 7.1 25.25 21.39 1 24.92 18 24.94 24.73 +.13 +3.3 OFG pfB N OFGpB 1.75 7.1 24.82 20.77 1 24.55 10 24.81 24.35 +.16 +11.3 OFG pfD N OFGpD 1.78 7.1 25.72 21.29 3 25.19 13 25.19 24.87 +.14 +12.2 OFS Cap Q OFS 1.36a 11.3 10 13.24 10.41 109 12.00 342 12.49 11.96 -.39 +.8 OFS C25 n Q OFSSL 1.59 6.3 25.52 24.01 2 25.28 15 25.50 25.13 +.08 +1.5 OGE Engy N OGE 1.33 3.6 19 37.74 29.59 2244 36.69 7185 37.45 35.99 -.70 +11.5 OHA Inv Q OHAI .08 5.4 37 1.68 1.05 7 1.48 104 1.59 1.48 -.10 +28.7sONEGas N OGS 1.84 2.3 24 83.12 62.20 416 81.39 1365 83.12 79.52 -.09 +11.1 OP Bancp n Q OPBK 14.10 11.54 51 11.72 129 12.15 11.55 -.33 -5.9 OReillyAu Q ORLY 23 351.65 190.00 1029 344.51 3539 345.62 329.99 +5.78 +43.2 OSI Sys Q OSIS 70 96.64 50.50 194 78.32 639 78.74 75.67 +2.43 +21.7 OakVlyBcp Q OVLY .26e 1.3 17 25.65 15.76 45 19.77 112 19.77 18.65 +.97 +1.2 OaktreeC N OAK 3.59e 8.6 12 48.05 38.65 296 41.75 889 42.30 40.50 +1.05 -.8 OaktrSpL Q OCSL .38 7.6 5.91 4.17 388 4.99 1344 5.07 4.93 -.03 +2.0 OaktrSp28 Q OCSLL 1.53 6.1 25.77 24.01 5 24.89 30 24.96 24.75 +.01 -1.2 OaktStInco Q OCSI .62f 7.2 11 9.06 7.03 69 8.61 372 8.71 8.47 +.11 +2.5 OasisMid n N OMP 1.64f 7.5 48 24.21 15.57 47 21.73 248 21.99 21.48 -.17 +24.6 OasisPet N OAS 13.90 7.31 6890 12.97 30291 13.10 12.06 +.69 +54.2sOasmiaPh n Q OASM .02p 3.20 .80 467 3.45 672 3.55 2.46 +1.16 +292.0 ObalonT n Q OBLN 10.40 1.46 44 2.62 460 3.02 2.53 -.33 -60.4 ObsEva n Q OBSV 20.35 6.95 159 18.18 1300 19.40 15.50 +3.51 +86.3 Obsidian g N OBE 1.44 .85 373 .95 2292 .96 .90 +.03 -23.2 OcciPet N OXY 3.12f 3.9 61 87.67 61.09 8326 79.60 22865 79.98 77.40 +2.02 +8.1 OceanBio Q OBCI .05e 5.71 3.26 2 4.30 34 4.30 3.99 +.08 -.9tOceanPw h Q OPTT 2.54 .46 283 .67 2786 .72 .46 +.16 -39.1 vjOceanR rs Q ORIG 97.72 20.22 2159 33.83 9745 33.90 30.63 +2.87 +26.2 Oceaneerg N OII .60 2.2 28.62 17.11 2412 27.26 6711 27.31 25.06 +1.50 +28.9 OceanFst Q OCFC .60 2.1 17 30.90 24.81 521 28.30 1473 28.86 28.23 -.28 +7.8tOch-Ziff N OZM .87e 52.7 18 3.95 1.53 218 1.65 1619 1.73 1.53 -.01 -34.0 Oclaro Q OCLR 14 10.20 5.61 1611 9.17 6288 9.31 9.01 +.08 +36.1 OconeeFed Q OFED .40 1.5 30.49 25.55 3 26.90 5 26.90 26.52 +.30 -6.3 OcularTher Q OCUL 8.28 3.30 572 6.45 1954 6.55 6.13 +.25 +44.9 OcwenFn N OCN 4.84 2.95 678 3.97 2727 4.14 3.91 -.07 +26.8 OdonateT n Q ODT 32.00 15.15 271 21.01 665 22.36 18.53 +1.88 -16.0 OdysMr rsh Q OMEX 13.75 3.17 120 8.18 205 8.53 7.15 +.81 +117.0 OfficeDpt Q ODP .10 3.0 9 4.65 2.00 13520 3.31 33162 3.38 3.26 +.03 -6.5 OhioValB Q OVBC .84 2.2 24 56.15 31.55 26 38.25 66 38.80 34.95 +1.95 -5.3 OhrPhar h Q OHRP 2.18 .15 335 .19 1694 .20 .17 +.01 -89.8tOi SA C N OIBR/C 9.71 2.46 1140 2.80 3095 2.90 2.37 +.14 -50.3 OilStates N OIS 38.95 20.23 893 31.85 2664 32.70 30.10 +1.25 +12.5 Oil-Dri N ODC .96f 2.5 41 50.82 35.42 27 38.16 55 39.03 37.44 +.54 -8.0 Okta n Q OKTA 75.49 24.71 2359 68.50 10802 72.34 67.74 -3.63 +167.5 OldDomFrt Q ODFL .52 .3 38 170.22 100.62 1351 156.77 4278 169.95 155.77 -9.12 +19.2 OldLnBc Q OLBK .40 1.2 17 35.72 26.98 236 33.18 418 34.29 33.00 -.79 +12.7 OldNBcp Q ONB .52 2.6 27 20.95 16.25 3808 20.20 8568 20.65 20.00 -.30 +15.8 OldPoint Q OPOF .44 1.6 21 34.64 24.07 22 27.60 41 28.50 26.91 +.50 -7.2sOldRepub N ORI .78 3.4 20 22.95 19.33 7570 22.95 14003 23.05 22.42 +.13 +7.3 OldSecBc Q OSBC .04 .3 16 16.30 11.80 340 15.55 752 15.70 15.10 +.15 +13.9 OlScCTrI pf Q OSBCP .78 7.3 10.70 10.31 2 10.65 7 10.68 10.57 +.03 +2.1tOlin N OLN .80 2.9 8 38.84 27.17 2808 27.61 14852 29.38 27.17 -1.31 -22.4 Ollies n Q OLLI 41 94.70 42.36 1080 92.75 2990 94.45 88.75 +1.90 +74.2 OlympStl Q ZEUS .08 .4 8 25.84 18.10 118 21.06 345 21.94 20.65 +.43 -2.0 OmegaFlex Q OFLX .96 1.3 42 95.00 53.50 105 72.91 192 76.60 68.53 -2.09 +2.1 OmegaHlt N OHI 2.64 8.1 12 33.51 24.90 1444 32.77 5903 33.15 32.22 -.30 +19.0 Omeros Q OMER 26.97 8.36 938 25.04 3151 25.29 23.14 +.08 +28.9 Omnicell Q OMCL 73.00 39.75 571 70.00 1933 71.95 68.15 -.25 +44.3 Omnicom N OMC 2.40 3.4 14 83.34 65.32 4678 70.90 15115 71.22 68.70 +1.92 -2.7 Omnova N OMN 11.90 8.30 216 10.25 831 10.35 9.85 +.15 +2.5 OnDeckCap N ONDK 9.41 4.11 718 7.35 2295 7.72 7.32 -.23 +28.0 OnSmcnd Q ON 10 27.10 17.21 6140 19.15 36198 19.98 18.91 -.72 -8.5 OnTrack Q OTIV 2.94 .88 49 .97 330 .99 .90 -28.7 OncoMed Q OMED 5.56 1.74 233 2.32 755 2.92 2.19 -.52 -43.4 Oncobiolog Q ONS 1.70 .78 75 .92 206 .95 .83 +.09 -29.5 OncoCyte n A OCX 7.64 1.10 108 2.30 247 2.65 2.20 -50.5 OncolBio n Q ONCY 7.40 3.77 152 4.20 449 5.10 4.05 -.79 -32.9 Onconva rs Q ONTX 2.83 .33 2175 .49 7647 .56 .44 -.04 -67.3 OncoSec rs Q ONCS 2.95 .90 671 1.40 3506 1.47 1.32 -.01 -13.8 OneGpHosp Q STKS 3.40 1.32 59 3.21 90 3.40 3.15 -.09 +34.3tOneHorz rs Q OHGI 3.38 .18 2331 .18 5435 .22 .18 -.05 -87.4 180 DgrCap Q TURN 2.50 1.62 9 2.15 209 2.28 2.13 -.11 +9.1 OneLibrty N OLP 1.80 6.2 18 29.44 21.02 186 28.96 363 28.98 27.03 +.64 +11.7 OneStopS n Q OSS 6.25 3.17 119 4.08 305 4.35 3.57 +.54 -16.4 1800Flowrs Q FLWS 21 15.00 8.85 730 11.95 1729 12.15 10.01 +.35 +11.7 OneSmart n N ONE 16.00 7.53 224 8.97 684 9.15 8.38 +.26 -17.8 OneSpan Q OSPN 96 23.35 11.11 854 18.30 1684 18.60 17.85 -.20 +31.7 OneMain N OMF 17 37.29 23.70 646 35.71 2418 35.92 33.81 +1.34 +37.4 ONEOK N OKE 3.30f 4.8 50 71.99 49.65 5102 69.11 24392 70.01 66.41 +2.72 +29.3sOoma n N OOMA 17.50 9.00 234 16.80 772 17.50 16.05 +.20 +40.6 OpenText s Q OTEX .61f 1.6 20 40.31 31.21 379 38.17 1672 38.85 37.71 -.45 +7.0tOperaLtd n Q OPRA 15.62 9.52 116 9.65 726 11.15 9.52 -1.40 -26.4 OpesAcq n Q OPES 9.98 9.66 0 9.80 31 9.81 9.70 -.02 +1.2sOpesAcq un Q OPESU 10.18 9.11 1 10.16 27 10.18 10.06 -.00 +1.4 OpGen n rs Q OPGN 10.25 1.62 382 2.16 1062 2.25 1.88 +.29 -53.8 Ophthotech Q OPHT 1 4.50 2.25 227 2.33 689 2.48 2.32 -.06 -25.3 OpiantPh n Q OPNT 48.00 12.75 41 21.84 159 23.33 20.32 -.65 -4.9 OpkoHlth Q OPK 7.24 2.66 13412 4.32 48294 4.61 3.67 +.42 -11.8sOppLgCap N RWL .72e 1.3 55.31 47.29 71 55.11 233 55.32 54.24 +.75 +7.2 OppMidCap N RWK .59e .7 65.13 55.90 9 64.25 42 64.67 63.75 +5.8 OppSmCap N RWJ .59e .8 79.48 64.38 27 77.14 74 77.92 77.09 -.68 +10.4sOppUltDiv N RDIV 1.15e 2.9 39.93 33.68 178 39.47 926 39.93 39.40 -.30 +7.9 OpR1000S n N OSIZ 28.52 25.05 28.40 2 28.43 28.39 +.07 +8.2sOp R1000D n N OMFL 28.91 24.74 0 29.21 2 29.21 28.79 +.34 +11.9 OpIntRev n N REFA 30.89 25.60 0 27.06 3 27.06 26.25 +1.35 -2.9 OpGlbRv n N RGLB 30.09 26.33 27.00 0 27.00 27.00 +.12 -3.2 Opp Rev n N ESGL 33.09 29.08 32.92 2 32.92 32.60 +.42 +6.0 OppGlRv n N ESGF 33.63 29.31 30.77 1 30.77 30.52 +.35 -2.0 OppenFin N RWW .58e .8 74.63 61.97 1 70.39 7 70.62 68.31 +1.81 +2.0 OpEMRev n N REEM 30.65 24.58 1 25.82 4 25.82 25.09 +.59 -7.1 OppenHldg N OPY .44 1.4 34.15 16.20 203 31.65 502 32.25 30.65 +.70 +18.1 OptiNose n Q OPTN 30.00 12.51 373 13.57 1153 14.20 13.40 +.08 -28.2 Optibase Q OBAS 9.50 6.60 5 8.85 11 8.90 8.24 +.25 +11.2sOptCable Q OCC .08 1.8 49 4.30 2.14 146 4.45 519 4.45 3.50 +1.00 +84.9 OptimBk h Q OPHC 13.96 1.85 1 5.17 13 5.39 4.91 -.02 +10.0 OpusBank Q OPB .52e 1.8 19 30.95 22.05 822 29.00 1331 29.50 28.05 +.60 +6.2 Oracle N ORCL .76 1.5 55 53.48 42.57 50519 51.10 163296 51.12 47.36 +1.85 +8.1 OramedPh Q ORMP 11.34 4.60 18 4.89 169 5.05 4.65 -.07 -45.7 Orange N ORAN .41e 2.5 18.57 15.67 290 16.12 1418 16.21 15.87 +.29 -7.4 OraSure Q OSUR 31 23.01 12.86 910 15.33 2289 15.80 15.27 -.36 -18.7 Orbcomm Q ORBC 11.95 8.50 537 10.99 3251 11.25 10.84 -.08 +8.0 Orbotch Q ORBK 21 65.75 40.35 130 61.05 714 61.60 60.38 -.10 +21.5 OrchidIsl N ORC 1.08e 14.4 40 10.47 6.77 1647 7.51 3819 7.55 7.28 +.22 -19.1 OrchidsPP A TIS 1.40 37.8 6 15.74 .70 110 3.70 1045 4.29 3.40 -.02 -71.1 Organovo Q ONVO 2.28 .91 1619 1.14 3644 1.23 1.14 -.06 -14.9 Orgenesis n Q ORGS 16.80 5.06 62 5.49 196 5.68 5.30 -.09 -60.4tOrignAg rs Q SEED 18.70 5.28 39 5.05 195 5.94 4.99 -.87 -40.6 OrigBcp n Q OBNK .13 .3 42.31 36.12 234 38.75 487 40.19 38.32 -.45 +3.3 OrionEngy Q OESX 1.25 .70 123 1.01 485 1.02 .94 +14.8 OrionECarb N OEC .72 71 36.55 21.10 521 32.75 2013 33.25 31.96 +.60 +27.9 OrionGpHl N ORN 9.83 5.77 293 7.78 910 8.29 7.68 -.36 -.6 Oritani Q ORIT 1.13e 7.1 11 17.70 15.00 415 15.95 1064 16.05 15.68 +.05 -2.7 Orix N IX 100.03 77.11 22 84.46 108 84.51 80.60 +4.42 -.4 OrmatTc N ORA .49 .8 52 70.68 45.79 822 57.82 1721 58.20 54.77 +1.84 -9.6tOrrstownF Q ORRF .52 2.1 19 27.05 23.25 54 24.30 104 24.78 23.25 +.30 -3.8 OrthoPed n Q KIDS 35.50 14.00 137 32.65 402 33.30 30.36 -.51 +70.1 OrthoMed Q OFIX 72 61.98 47.16 190 54.19 659 54.50 52.31 +.38 -.9 OshRusS n N OUSM 29.16 24.89 21 28.90 124 29.09 28.76 -.25 +6.9 OshIntQ n N ONTL 29.06 25.73 1 26.84 12 26.89 26.44 +.34 -2.9 OshkoshCp N OSK .96 1.3 17 100.26 66.77 1020 76.00 3433 77.05 73.11 +3.05 -16.4 OsirisTher n Q OSIR 11.93 7.30 533 11.16 1201 11.90 10.96 -.40 +2.9tOsiskoGl n N OR .20 13.58 7.29 1984 7.59 5467 7.70 7.29 +.17 -34.3 OssenInn rs Q OSN 14 8.90 1.50 71 2.20 1070 3.05 1.95 +.18 -23.6 Otelco Q OTEL 10 17.75 9.25 21 17.05 40 17.05 15.75 +.75 +27.7 Otonomy Q OTIC 6.45 2.50 260 2.70 524 2.75 2.50 +.10 -51.4 OttawaBc n Q OTTW .20 1.4 54 14.85 13.61 8 13.95 10 13.95 13.82 +.14 -3.4 OtterTail Q OTTR 1.34 2.8 24 49.75 39.00 236 48.15 491 48.85 46.85 -.45 +8.3 OutfrontM N OUT 1.44 7.2 17 25.30 17.75 1181 19.98 4198 20.31 19.75 -.10 -13.9 OvaScience Q OVAS 1.65 .66 134 .77 1941 .77 .68 +.09 -45.0 OverSh rs N OSG 4.16 1.67 1238 3.22 2746 3.41 3.22 -.12 +17.5 Overstk Q OSTK 89.80 23.10 2436 27.10 6891 28.25 25.55 -.33 -57.6tOvid Th n Q OVID 12.44 5.59 230 5.60 487 6.27 5.50 -.19 -43.3 OwensMin N OMI 1.04 6.1 11 29.85 14.07 1235 17.16 4869 17.37 16.37 +.85 -9.1 OwensCorn N OC .84 1.4 18 96.52 55.39 952 58.24 5654 60.19 57.81 -1.55 -36.7 OwensIll N OI 23 25.90 16.22 2225 19.63 8022 20.22 19.25 +.13 -11.5 OwensRM A ORM .80 4.5 12 18.72 13.71 19 17.75 62 17.75 16.35 +1.23 +10.9 Oxbridge Q OXBR .48 24.6 4 5.15 1.00 40 1.95 129 2.25 1.90 -9.3 OxfordImm Q OXFD 17.41 10.00 118 15.99 502 17.11 15.35 +.36 +14.5 OxfordInds N OXM 1.36 1.5 21 97.19 59.23 210 89.58 767 92.00 86.88 -.01 +19.1 OxfordLn Q OXLC 1.62 15.2 11.74 9.11 243 10.69 2010 10.92 10.66 +.03 +6.4 Oxford 23pf Q OXLCO 1.88 7.4 25.63 25.14 4 25.42 25 25.45 25.23 +.18 +.1 OxfrLn24 pf Q OXLCM 1.69 6.6 25.93 25.09 1 25.56 2 25.80 25.55 -.20 +1.4 OxfSqCap Q OXSQ .80 11.3 6 7.52 5.15 238 7.10 827 7.26 7.10 -.08 +23.7P-Q:P&F Inds Q PFIN .20 2.4 8.88 6.72 5 8.25 12 8.43 7.80 +.45 -1.6 PAM Q PTSI 56 67.00 20.01 39 62.75 86 65.00 55.76 +5.63 +82.3 PB Bncp Q PBBI .24 2.0 12.20 10.10 8 12.00 15 12.00 11.50 +.25 +11.6 PBF Engy N PBF 1.20 2.5 14 53.72 24.86 2196 47.83 10982 52.78 45.80 -4.55 +34.9 PBF Logist N PBFX 1.96f 8.9 12 22.70 17.75 45 22.05 231 22.60 21.80 +.10 +5.3sPC Cnnctn Q CNXN .34e 19 43.05 22.66 264 39.66 513 43.05 38.19 -1.73 +51.3 PC-Tel Q PCTI .22 5.0 7.85 4.01 27 4.44 87 4.53 4.35 +.09 -39.8 PCM Fund N PCM .96 8.4 12.13 10.15 21 11.49 101 11.65 11.44 -.06 -.7 PCM Inc Q PCMI 25.23 6.90 82 19.50 403 21.60 19.35 -1.75 +97.0 PCSB Fn n Q PCSB .03p 53 22.34 17.37 162 20.67 312 20.93 19.84 +.57 +8.5 PDC Engy Q PDCE 66.20 41.13 1140 48.86 5020 49.20 46.96 +.81 -5.2 PDF Sol Q PDFS 27 18.48 8.10 695 9.12 1462 9.45 8.88 +.14 -41.9tPDL Bio Q PDLI .20 8.2 3.55 2.25 4760 2.43 11735 2.50 2.25 +.13 -11.3 PDL Cmt n Q PDLB 16.95 14.46 34 14.98 59 14.99 14.57 +.08 -1.3 PG&E Cp N PCG 2.12f 4.5 7 70.33 37.30 8614 46.79 25445 48.36 46.44 -.18 +4.4 PGT Inc N PGTI 28 26.40 13.05 2392 21.65 7141 22.20 21.10 -.35 +28.5 PHH Corp N PHH 14.32 8.01 218 10.85 664 10.90 10.84 -.03 +5.3 PHI vtg Q PHII 13.95 7.11 7 8.87 141 9.39 7.91 +.04 -24.2 PHI nv Q PHIIK .20 2.2 13.39 7.11 100 9.18 364 9.75 8.21 +.75 -20.7 PICO Hld s Q PICO 5.00e 14.57 10.38 185 12.55 461 12.60 12.16 +.10 -2.0tPIMCO1-3Tr N TUZ .34a .7 50.70 49.82 1 49.85 23 49.89 49.82 +.01 -.9 Pimc1-5Tip N STPZ .53e 1.0 52.50 51.20 26 51.23 154 51.30 51.21 -.02 -1.4tPim15TIPS N LTPZ .42e .6 69.37 64.33 5 65.06 68 65.52 64.33 -.32 -6.0tPimBrdTIPS N TIPZ .80e 1.4 58.30 56.52 56.59 7 56.73 56.52 -.14 -2.8 PimLwDur N LDUR 2.82e 2.0 101.42 99.25 11 99.56 56 99.69 99.39 +.08 -.8 PimcoTR N BOND 6.13e 6.0 107.13 101.92 60 102.28 322 102.60 102.06 -.19 -3.5 Pim0-5HYCp N HYS 5.21e 5.2 101.76 97.52 326 100.48 744 100.55 100.30 -.01 PimIGBd N CORP 3.12a 3.1 106.04 97.04 17 100.54 142 101.40 100.12 -.05 -4.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, September 22, 2018

PAGE 47

PimShMat N MINT .82e .8 101.87 101.35 1793 101.56 3902 101.57 101.52 +.04 PimIntMu N MUNI 1.26 2.4 54.15 52.31 9 52.38 151 52.70 52.37 -.26 -2.4 PimSTMun N SMMU .47e .9 50.73 49.49 4 49.83 31 49.88 49.64 +.02 -.1 Pim25yrZro N ZROZ 3.07e 2.8 124.10 106.57 16 108.96 123 111.15 107.64 -2.00 -10.3 PJT Part n N PJT .20 .4 61.18 35.53 172 53.26 534 54.83 52.21 -1.64 +16.8 PLDT Inc N PHI 1.60e 6.2 34.38 21.58 149 25.69 474 26.46 25.50 -.57 -14.6 PLX Phr rs Q PLXP 9.41 3.05 45 3.73 123 5.10 3.73 -.58 -46.0 PNC pfP N PNCpP 1.65 6.1 29.33 26.65 71 26.98 309 27.18 26.92 -.22 -4.7 PNC pfQ N PNCpQ 1.34 5.4 25.78 24.15 18 24.91 92 24.95 24.77 +.01 -1.7 PNC N PNC 3.80f 2.6 13 163.59 128.55 3153 144.01 11358 145.30 139.23 +3.61 -.2 PNM Res N PNM 1.06 2.7 19 46.00 33.75 681 39.40 2230 40.45 38.65 -.30 -2.6 POSCO N PKX 93.12 63.79 198 67.76 846 68.39 65.36 +2.06 -13.3 PPDAI n N PPDF 13.68 3.82 2344 6.60 3976 6.60 5.73 +.54 -7.2 PPG s N PPG 1.92f 1.7 21 122.07 100.36 3487 115.98 8890 116.73 111.90 +3.81 -.7 PPL Cap 73 N PPX 1.48 5.9 25.76 24.40 7 25.18 77 25.30 25.15 -.07 -1.6 PPL Corp N PPL 1.64 5.5 13 39.41 25.30 9829 29.68 24831 30.49 29.38 -.48 -4.1 PQ GrpH n N PQG 36 18.69 12.88 473 17.73 1051 18.05 17.61 -.03 +7.8 PRA Grp Q PRAA 57 43.75 25.72 444 38.85 1426 39.40 37.85 +.70 +17.0 PRA Hlth Q PRAH 67 112.88 73.50 785 107.78 2576 111.84 106.81 -3.85 +18.3 PRGX Glbl Q PRGX 10.30 6.55 110 8.90 226 9.15 8.75 -.20 +25.4 PS BusPk N PSB 4.20f 3.2 26 137.60 107.91 215 129.27 601 130.61 126.44 -.83 +3.3 PSBPk pfU N PSBpU 1.44 5.8 25.99 24.36 17 24.67 143 25.05 24.64 -.38 -2.3 PSBPk pfV N PSBpV 1.42 5.8 26.08 24.06 5 24.50 144 24.87 24.44 -.27 -3.2 PS BusP pfY N PSBpY 24.78 22.04 8 22.45 133 23.14 22.13 -.69 -8.7 PS BusP pfX N PSBpX 1.31 5.7 25.50 22.32 15 22.83 154 23.77 22.35 -.94 -9.6 PS BsPk pfW N PSBpW 25.77 22.23 8 22.81 72 23.57 22.41 -.72 -9.7 PTC Inc Q PTC 107.31 54.70 3254 103.06 7746 105.50 101.15 -2.61 +69.6 PTC Thera Q PTCT 52.95 14.56 1820 45.14 5268 47.64 44.79 -2.63 +170.6 PVH Corp N PVH .15 .1 16 169.22 120.91 1458 141.62 5890 143.69 137.02 +2.08 +3.2 PacWstBc Q PACW 2.40 4.7 15 55.86 43.61 1716 50.75 5329 51.05 49.23 +.46 +.7 Paccar Q PCAR 1.12 1.6 12 79.69 59.82 2315 72.20 8766 72.89 69.83 +1.86 +1.6sPcrTrnd750 N PTLC 31.70 26.80 154 31.64 1098 31.87 31.16 +.28 +10.5 PcrTrnd450 N PTMC 33.96 28.89 51 33.70 306 33.92 33.45 -.13 +8.3 PcrTrnd100 N PTNQ 36.43 27.63 56 35.67 212 36.00 35.15 -.06 +17.9 PacrCash n N GCOW 34.59 29.77 20 31.62 166 31.81 31.08 +.62 +.4 PacrTrendp N PTEU 33.39 26.51 28 27.01 181 27.21 26.97 -.02 -12.0 Pacr Wlth n N PWS 27.67 23.99 9 26.70 82 26.88 26.36 +.01 +5.8 Pac Cash n N CALF 32.73 23.90 5 29.35 16 29.45 29.12 +.02 +12.5 PacDvCsh n N ICOW 31.03 26.38 2 27.96 16 28.05 27.24 +.71 -4.7 PacCashCow N COWZ 28.80 PacBiosci Q PACB 5.58 2.02 1631 4.81 6352 5.42 4.70 -.38 +82.2 PacCityF n Q PCB 20.95 18.56 1314 19.89 1733 20.58 19.65 -.51 -.5 PacifCstOil N ROYT .15e 5.6 6 2.76 1.42 280 2.64 1169 2.68 2.46 +.04 +36.1 PacEthanol Q PEIX 6.06 1.55 498 1.80 1715 2.00 1.55 +.25 -60.4 PacGE pfA A PCGpA 1.50 5.9 32.47 21.19 2 25.61 49 27.77 25.32 -1.39 -9.2 PacGE pfB A PCGpB 1.37 5.7 29.83 20.49 1 24.11 11 24.79 23.10 +.66 -6.7 PacGE pfC A PCGpC 1.25 5.8 27.75 19.75 0 21.60 5 22.39 21.30 -.06 -12.1 PacGE pfD A PCGpD 1.25 5.8 26.73 19.31 8 21.50 14 22.00 21.50 -.02 -11.0 PacGE pfE A PCGpE 1.25 5.8 29.48 19.60 2 21.66 9 21.90 20.84 -.01 -12.1 PacGE pfG A PCGpG 1.20 5.5 27.10 18.54 0 21.76 1 21.76 20.90 +.76 -11.4 PacGE pfH A PCGpH 1.12 5.4 29.54 17.36 2 21.00 13 21.50 20.53 +.72 -9.0 PacGE pfI A PCGpI 1.09 5.0 25.90 17.25 9 21.95 15 22.23 19.57 +2.37 -2.7 PacMerc Q PMBC 21 10.45 8.05 105 9.25 210 9.75 9.20 -.80 +5.7 PacPreBc Q PPBI .15p 22 46.05 34.55 2143 38.50 5579 39.65 37.90 -.40 -3.8sPaciraPhm Q PCRX 52.60 26.95 816 50.50 4268 52.60 45.28 +3.95 +10.6 PackAmer N PKG 3.16 2.7 18 131.13 107.39 1072 116.69 3853 118.88 114.69 +2.23 -3.2 Pagsegur n N PAGS 39.97 24.57 1581 28.68 10492 29.19 26.51 +1.64 -9.5 PainThr rs Q PTIE 12.80 .81 206 .95 1193 .99 .93 +.00 -76.2 PalatinTch A PTN 1.59 .58 1505 1.00 5711 1.07 .96 -.01 +16.4 PaloAltNet N PANW 239.50 135.85 962 229.52 4482 236.64 226.55 -5.10 +58.4 PampaEng N PAM 72.98 24.93 868 37.77 4430 38.93 29.00 +8.57 -43.9 PanASlv Q PAAS .14 .9 23 18.75 13.97 2595 14.90 8069 15.43 14.31 +.42 -4.2 Pandora N P 10.07 4.09 8649 9.09 35179 9.79 9.04 -.48 +88.6 PangaeaL Q PANL 2 8.40 2.13 34 3.70 199 3.82 3.50 +.23 +.5 PanhO&G N PHX .16 .9 25.30 17.65 70 18.75 179 19.20 17.85 -.45 -8.8 PapaJohns Q PZZA .90 1.9 19 75.07 38.05 1202 46.23 4578 47.40 46.20 -.61 -17.6 PapaMurph Q FRSH 14 6.50 4.40 79 5.40 153 5.40 5.07 +.32 +.4 ParTech N PAR 74 26.40 7.31 231 21.60 723 23.96 21.52 -2.37 +131.0 ParaGold n A PZG 4 1.77 1.01 24 1.08 80 1.08 1.01 +.07 -16.9 ParamtGp N PGRE .40 2.6 16.61 13.70 2203 15.55 7668 15.70 15.25 +.09 -1.9tParatekPh Q PRTK 26.10 9.00 562 9.65 1842 9.70 9.00 +.30 -46.1 Paretem rs A TEUM 3.59 .54 635 2.83 6098 2.99 2.75 +.02 +36.7 ParkCity Q PCYG 65 12.50 6.75 176 9.75 416 9.88 8.46 +.85 +2.1 ParkEl N PKE .40 2.0 16 24.16 15.78 207 19.77 481 20.58 19.37 -.78 +16.0 ParkHot n N PK 2.20f 6.7 34.27 23.91 2103 32.89 7046 33.74 32.88 -.76 +14.4 ParkNatl A PRK 3.84 3.6 16 119.00 97.70 90 107.77 247 109.28 106.80 +.83 +3.6 ParkOh Q PKOH .50 1.3 12 47.90 34.95 44 38.90 153 40.10 38.45 -.10 -15.3 ParkeBcp Q PKBK .56f 2.4 16 24.80 17.39 22 23.00 81 23.45 22.75 -.10 +23.1 ParkDrl rs N PKD 21.60 2.96 77 3.27 407 3.37 3.01 +.26 ParkerHan N PH 3.04 1.6 23 212.80 152.47 1079 190.58 5478 193.19 186.10 +3.43 -4.5 ParsleyEn N PE 33 33.43 21.12 3908 28.79 16560 29.01 27.53 +.53 -2.2 PrtnrCm Q PTNR 22 6.60 3.23 3 5.05 24 5.20 4.86 +.36 -17.9 PartRe pfF N PREpF 1.47 5.9 25.97 24.68 3 24.99 12 25.05 24.81 -.04 -2.3 PartRe pfG N PREpG 1.63 6.2 27.44 25.81 10 26.04 56 26.05 25.85 -.06 -3.0 PartRe pfH N PREpH 1.81 6.6 29.54 26.81 10 27.24 69 27.56 26.94 +.03 -5.0 PartRe pfI N PREpI 1.47 5.9 27.08 24.91 12 24.98 33 25.20 24.95 -.16 -4.9 PartyCity n N PRTY 13 16.95 9.50 4412 14.25 8304 14.98 13.90 -.55 +2.2 PathfdBcp Q PBHC .24 1.6 22 16.64 14.60 3 15.10 7 15.16 15.03 -.10 -1.9 PatrkInd s Q PATK 20 72.35 51.07 414 61.50 1434 67.50 61.35 -4.40 -11.4sPatrNBc rs Q PNBK .04 .2 36 25.25 16.55 16 24.25 80 25.50 21.50 +2.30 +35.9 PatriotTr n Q PATI 14 23.80 16.72 13 21.10 28 21.10 18.72 +2.20 +21.4 PatternEn Q PEGI 1.69 8.2 16 26.56 16.58 1335 20.58 5955 20.92 20.05 +.59 -4.2 Patterson Q PDCO 1.04 4.1 11 40.36 20.22 2372 25.67 7938 25.97 24.66 +.99 -29.0 PattUTI Q PTEN .16 .9 25.03 14.60 3268 17.89 13106 18.25 16.88 +.26 -22.3 Pavmed n Q PAVM 8.35 .87 182 1.31 1265 1.36 1.20 -.03 -42.7sPaychex Q PAYX 2.24 3.0 30 74.92 57.66 4011 75.25 10314 75.57 73.63 +.87 +10.5 PaycomSft N PAYC 164.08 73.02 831 153.65 4183 163.32 151.30 -9.67 +91.3sPaylocity Q PCTY 88.47 41.15 520 81.52 2568 88.47 78.48 -3.60 +72.9 PayData rs Q PYDS 4.10 1.35 16 1.83 131 2.00 1.83 -.09 -27.7 PayPal n Q PYPL 58 93.70 62.37 25250 90.62 53832 92.00 88.24 -.16 +23.1 pdvWirelss Q PDVW 39.75 22.50 47 31.55 161 32.19 29.60 +.75 -1.7 PeabodyE n N BTU .60 1.4 47.84 28.08 2278 42.01 6900 44.14 41.26 -1.75 +6.7 PeakRsts Q SKIS .28 5.3 5.78 4.10 71 5.25 124 5.25 4.91 +.25 -2.8 PeapkGl Q PGC .20 .6 18 38.00 30.85 148 32.35 319 32.68 31.07 -.09 -7.6 Pearson N PSO .80e 7.0 12.73 7.62 199 11.47 1042 11.50 10.94 +.58 +16.8 Pebblebrk N PEB 1.52 4.1 21 41.65 32.73 1525 36.85 10005 36.97 35.66 +.33 -.9 Pebble pfC N PEBpC 1.63 6.4 26.05 23.93 4 25.20 18 25.26 25.00 +.05 -.3 Pebbleb pfD N PEBpD 2.09 8.3 26.22 24.11 25.30 56 25.35 25.05 -.03 -1.8 Pedevco rs A PED 4.44 .26 71 1.97 279 2.22 1.96 -.13 +515.6 Pegasyst Q PEGA .12 .2 67.95 45.40 312 63.15 2206 66.95 63.15 -2.50 +33.9 Pembina g N PBA 1.56 25 36.99 29.28 632 33.78 2049 33.91 32.96 +.78 -6.6 PnnNtGm Q PENN 34 36.90 22.20 806 32.42 4589 33.59 31.67 +.03 +3.5 PennVa n Q PVAC 96.13 32.49 671 77.00 1421 79.85 74.31 +2.32 +96.9 PennantPk Q PNNT .72 9.5 9 7.84 6.29 163 7.58 706 7.63 7.50 +.04 +9.7 PenPkFR Q PFLT 1.14 8.5 12 14.65 12.00 68 13.37 370 13.40 13.20 +.14 -2.6 Penney N JCP 34 4.75 1.60 20696 2.02 65308 2.05 1.83 +.13 -36.1 PennsWd Q PWOD 1.88 4.2 17 50.00 39.59 23 44.27 36 44.38 43.00 +1.01 -5.0 PennaRE N PEI .84 8.8 13 12.52 8.86 2889 9.55 6997 9.89 9.28 -.15 -19.7 PenRE pfB N PEIpB 1.84 7.7 25.57 20.21 5 23.82 55 24.77 23.82 -.81 -5.4 PenRE pfC N PEIpC 1.80 7.8 26.63 19.44 8 23.20 83 24.27 23.04 -.76 -10.4 PenRE pfD N PEIpD 1.72 7.7 25.83 19.01 8 22.25 59 23.34 22.16 -1.10 -11.4 PennyMFn N PFSI .47p 8 25.20 17.05 218 21.45 445 22.15 21.25 -.05 -4.0 PennyMac N PMT 1.88 9.3 21 20.41 14.87 1364 20.27 3126 20.39 20.02 +.08 +26.1 Penny pfA N PMTpA 2.03 8.1 25.80 23.11 52 25.05 128 25.10 24.97 +.02 -.7 PennyM pfB N PMTpB 25.45 23.68 37 24.87 177 24.98 24.80 +.01 -1.2 PensarAc n Q WRLS 10.17 7.75 50 9.96 120 9.97 9.92 +.03 +3.0 PensrAc rt Q WRLSR .55 .30 10 .45 10 .45 .45 -.03 -10.0 PensarA un Q WRLSU 11.48 10.13 10.58 78 10.58 10.58 -.42 +2.5 Penske N PAG 1.40f 2.8 12 54.83 41.74 934 50.35 2362 53.63 50.02 -2.99 +5.2 Pentair N PNR .70 1.6 14 74.84 41.00 1797 44.88 8723 46.00 44.03 +.81 -36.4 Penumbra n N PEN 167.35 82.55 240 149.35 1622 158.70 148.30 -7.45 +58.7 PeopUtdF Q PBCT .70 3.9 15 20.26 16.95 5592 17.94 15789 18.11 17.53 +.10 -4.1 PeopUtd pf Q PBCTP 1.41 5.5 28.99 25.00 14 25.75 103 25.96 25.63 -9.1 PeBcOH Q PEBO 1.12 3.0 18 39.58 30.84 183 36.89 342 36.89 35.64 +.50 +13.1 PeopBNC Q PEBK .52 1.8 15 34.54 26.32 18 28.99 33 29.35 28.16 -.47 -5.5 PeopFSvc Q PFIS 1.32f 2.9 16 52.00 40.68 25 45.04 42 46.00 44.55 -.80 -3.3 PeopUtah n Q PUB .40f 1.1 33 38.70 29.00 113 36.15 213 36.30 34.70 +.70 +19.3 PepsiCo Q PEP 3.71 3.2 36 122.51 95.94 6797 114.91 23678 115.52 113.46 +.34 -4.2 Percptr Q PRCP .15 1.5 29 12.25 7.26 39 9.79 109 10.85 8.82 -1.01 +.9 Perficient Q PRFT 45 31.09 17.65 443 28.11 1669 30.17 27.90 -2.06 +47.4 PerfFood n N PFGC 21 39.45 26.35 2452 33.40 4211 33.90 32.15 +1.00 +.9 Performnt Q PFMT 3.52 1.52 59 1.86 103 1.92 1.75 +.04 +12.7 PerionNwk rs Q PERI 4.05 2.13 28 3.16 214 3.29 3.07 -.07 +2.3sPerkElm N PKI .28 .3 37 96.87 67.51 867 96.61 2835 97.52 94.14 +.87 +32.1 PermRck n N PRT 16.69 11.75 30 13.01 290 13.30 11.95 +1.01 -16.1 PermaFix Q PESI 5.15 3.29 11 4.60 33 4.80 4.35 +.05 +26.0 PermaPip Q PPIH 10.43 8.00 6 9.20 23 9.30 9.10 +2.2tPrmian N PBT .65e 7.7 23 10.30 8.20 58 8.40 302 8.57 8.20 +.05 -5.3 PermvRoy N PVL 1.45e 41.4 9 4.41 2.51 47 3.50 236 3.65 3.50 -.15 +11.1tPernixT rs Q PTX 3.35 .78 168 .78 713 .92 .76 -.14 -67.6 Perrigo N PRGO .76 1.0 95.93 67.53 1497 73.56 5416 74.55 71.76 -.13 -15.6 PerryEllis Q PERY 8 29.59 21.46 216 27.31 573 27.93 27.27 -.17 +9.1 PershGld rs Q PGLC 3.23 .80 40 1.08 361 1.21 .96 +.13 -55.0sPerspecta n N PRSP 26.02 19.84 1744 25.68 5664 26.02 24.83 +.08 +4.6sPetIQ n Q PETQ 43.93 17.03 754 41.61 3186 43.93 39.08 +.41 +90.5 PetMed Q PETS 1.08f 3.0 20 57.80 31.81 456 36.13 2062 37.52 35.81 -.67 -20.6 PetChina N PTR .70e .9 85.02 61.87 124 77.48 511 79.23 75.99 +2.45 +10.8 PetrbrsA N PBR/A 14.98 7.55 6015 9.97 31131 10.06 9.05 +.95 +1.4 Petrobras N PBR 17.20 9.02 22518 11.50 109581 11.63 10.61 +.91 +11.8 Pfenex A PFNX 8.42 2.07 533 4.95 1087 5.28 4.52 +.36 +86.1sPfizer N PFE 1.36 3.1 18 43.88 33.20 34790 44.06 125636 44.20 42.74 +1.10 +21.6 PFSweb Q PFSW 11.86 5.90 74 7.88 575 8.43 7.70 -.26 +6.1 PhlpsSelEn N DSE 1.26 21.0 7.18 4.89 121 6.00 561 6.06 5.87 +.07 +2.6 PhibroAH Q PAHC .40 .9 30 54.62 32.05 312 42.30 883 44.70 42.10 -1.45 +26.3 PhilipMor N PM 4.56 5.4 20 116.19 76.21 12781 83.75 31315 83.86 79.11 +4.42 -20.7sPhilipsNV N PHG .88e 1.9 46.27 35.47 453 45.85 3004 46.27 45.15 +.10 +21.3 Phillips66 N PSX 3.20f 2.9 25 123.97 87.50 5899 111.66 17678 114.06 108.85 -1.94 +10.4 Phill66LP N PSXP 3.01f 5.8 19 56.48 44.40 524 51.61 1525 52.31 51.00 -.30 -1.4 PhxNMda N FENG 8.14 3.82 134 4.21 635 4.56 4.20 -.30 -35.1 PhotrIn Q PLAB 1 11.00 7.20 917 9.90 2598 9.95 9.50 +16.1 PhysRltTr N DOC .92 5.5 44 19.03 14.13 1588 16.81 5380 17.26 16.55 -.33 -5.3tPiedmLithn Q PLLL 17.98 10.00 10.70 5 11.25 10.00 +.19 -16.1 PiedmOfc N PDM .84 4.4 9 20.57 16.69 1528 19.22 3528 19.59 18.97 -.15 -2.0tPier 1 N PIR .28 19.3 5.92 1.66 7961 1.45 13643 1.82 1.36 -.24 -65.0 PierisPhm Q PIRS 9.75 4.43 372 5.35 2101 5.59 4.93 +.36 -29.1 PilgrimsP Q PPC 8 38.39 16.30 1553 18.61 4897 19.17 18.39 -.33 -40.1sPimUS Eq n N MFUS 30.09 25.55 1 30.12 47 30.14 29.73 +.26 +9.1 Pim IntEq n N MFDX 28.41 24.89 2 26.14 19 26.16 25.62 +.67 -2.2 PimEmMkt N MFEM 28.32 23.02 4 24.26 73 24.83 23.47 +.65 -7.3 PimcoCA N PCQ .92 5.7 17.89 14.43 70 16.06 284 16.81 16.01 -.75 -7.0 PimcoCA2 N PCK .65 7.8 10.29 8.01 33 8.32 341 8.64 8.30 -.30 -18.1 PimcCA3 N PZC .72 7.1 11.06 9.55 38 10.10 254 10.68 10.03 -.58 -3.3 PimcoCp&I N PCN 1.35 7.3 19.25 16.03 124 18.40 440 18.78 18.20 -.44 +7.0 PimCpOp N PTY 1.56a 8.8 18.93 15.86 456 17.77 1617 18.15 17.55 -.37 +8.0 PimDyCrd N PCI 1.97 8.1 24.48 21.61 502 24.15 2513 24.30 23.69 -.11 +7.6 PimDyInco N PDI 2.65a 8.0 33.65 28.84 282 33.10 1390 33.49 32.32 -.45 +10.1 PimcIncStr N PFL 1.08 9.0 12.54 11.15 41 11.99 240 12.11 11.95 -.11 +2.7 PimIncStr2 N PFN .96 9.1 10.89 10.00 230 10.55 1276 10.65 10.48 -.08 +1.2 PimStPls N PGP 2.20 15.8 17.09 12.37 80 13.92 388 14.50 13.89 -.47 -9.5 PimcoHiI N PHK 1.24 15.5 9.04 7.19 4255 8.00 8338 8.92 7.76 -.91 +7.2 PimIncOpp N PKO 2.28a 8.3 27.98 24.50 74 27.36 333 27.65 27.20 -.11 +5.6 PimcoMuni N PMF .98 7.5 14.04 12.29 113 13.00 427 13.22 12.88 -.25 PimcoMu2 N PML .78 6.0 13.56 11.80 226 13.04 969 13.20 12.94 -.13 -1.1 PimcMu3 N PMX .75 6.6 11.99 10.76 131 11.51 500 11.55 11.11 +.23 -.6 PimcoNY N PNF .68 5.9 13.35 11.26 25 11.59 176 11.91 11.46 -.39 -9.4 PimcoNY2 N PNI .80 6.9 12.51 10.40 17 11.48 134 11.86 11.48 -.18 -4.3 PimcNY3 N PYN .63 6.6 10.27 8.50 5 9.55 36 9.91 9.50 -.39 -3.7 PimcoStrIn N RCS .96 10.2 10.31 8.62 384 9.37 1230 9.96 9.25 -.59 +2.1 Pinduodou n Q PDD 30.48 17.20 6060 25.60 29998 27.88 22.31 -.74 -4.1 PingtanM Q PME .04 1.8 14 4.20 1.99 88 2.25 192 2.37 2.23 -.02 -26.2 PinnclEnt Q PNK 35.18 19.40 583 33.43 1966 33.93 33.13 +.03 +2.1 PinnaclFn Q PNFP .56 .9 19 69.95 59.55 1531 64.05 3101 64.85 61.85 +.80 -3.4 PinnaclFds N PF 1.30 1.9 13 70.51 52.25 1138 67.07 7364 67.57 66.60 -.47 +12.8 PinWst N PNW 2.78 3.5 18 92.42 73.41 1878 80.22 5462 81.12 78.38 -.13 -5.8 PionDvrsHi A HNW 1.38 9.5 16.57 14.25 55 14.53 178 14.59 14.44 -7.7 PionEnSvc N PES 6.35 1.70 971 3.40 2560 3.45 2.95 +.35 +11.5 PionFltRt N PHD .72 6.5 12.22 10.91 30 11.03 229 11.06 10.99 -.07 -3.8 PionHiIn N PHT 1.14 12.4 10.12 9.14 82 9.16 468 9.22 9.15 -.06 -5.7 PioMuAdv N MAV .84 7.8 11.85 10.50 99 10.83 419 11.00 10.78 -.08 -4.7 PioMunHi N MHI .84 7.4 12.34 11.10 132 11.33 550 11.54 11.33 -.21 -4.4 PioNtrl N PXD .32 .2 213.40 135.31 1526 172.52 7804 175.56 170.03 +2.09 -.2 PioneerPw Q PPSI 27 7.95 4.40 3 5.30 11 5.45 4.75 +.60 -30.4 PiperJaf N PJC 1.50f 1.9 13 99.80 54.00 190 79.10 460 79.85 75.60 +2.10 -8.3 PitnyBw N PBI .75 10.0 5 14.80 6.88 2704 7.48 11634 7.65 7.22 +.27 -33.1 PitnyBw 43 N PBIpB 1.67 7.2 25.75 21.46 16 23.43 166 23.91 23.23 -.05 -3.9 PivotSft n N PVTL 31.24 15.11 1191 19.82 13569 22.48 19.25 -2.59 +26.0 Pixelwrks Q PXLW 7.05 3.15 620 4.92 1516 4.94 4.61 +.16 -22.3 PlainsAAP N PAA 1.95 7.9 39 27.70 18.38 2248 24.83 9947 25.41 24.53 -.37 +20.3 PlainsGP rs N PAGP 1.70 47 27.00 18.98 1658 24.15 6795 24.81 23.84 -.49 +10.0 PlanetFit n N PLNT 2 53.41 25.55 1497 50.27 5933 51.90 49.00 -1.37 +45.2 Plantron N PLT .60 1.0 19 82.28 42.91 476 58.93 1682 62.19 58.88 -3.36 +17.0 PlatfmSpc N PAH 18 13.54 9.09 2373 12.79 12454 13.07 12.35 -.06 +28.9 PlatEag n Q EAGL 11.82 9.60 1 9.79 196 9.80 9.75 -.05 +.4 PlatEag un Q EAGLU 11.00 8.00 0 10.29 23 10.35 10.13 +.01 +2.8 PlatGpM rs A PLG 1 .58 .08 2664 .18 14867 .20 .14 +.02 -41.4 PlayAGS n N AGS 32.80 16.66 982 29.82 2646 31.70 29.62 -.17 +61.2tPlayaHot n Q PLYA 11.69 8.89 553 9.69 1810 10.03 8.89 -.07 -10.2 Plexus Q PLXS 66.78 52.78 503 61.34 1122 62.61 60.25 -.70 +1.0 PlugPowr h Q PLUG 3.21 1.53 1889 1.90 13267 1.94 1.82 +.03 -19.5 PlumasBc Q PLBC .36f 1.4 13 29.45 19.85 7 26.60 30 26.75 24.60 +1.35 +14.7 Plurlsght n Q PS 38.37 19.25 1444 33.02 3361 36.66 31.25 -3.70 +65.1 PluristemT Q PSTI 2.12 1.14 134 1.31 813 1.34 1.26 -.02 -5.3 PlymInd n A PLYM 1.50 9.1 18.98 14.37 18 16.41 96 16.49 15.62 +.56 -11.2 PlymInd pfA A PLYMpA 1.88 7.5 26.07 23.68 2 25.14 6 25.90 24.85 +.29 PoageBksh Q PBSK .24 .9 30 27.75 18.10 43 25.80 89 25.80 25.05 +.10 +22.9 PointrTel h Q PNTR 17 19.65 10.25 2 12.90 36 13.00 12.30 +.05 -30.6 PointsInt g Q PCOM 33 18.48 9.31 140 13.06 498 13.69 12.08 -.07 +26.9 PolarPwr n Q POLA 6.85 4.01 16 5.32 104 5.94 5.09 -.30 +6.2 Polaris N PII 2.40 2.2 28 137.66 101.06 844 106.85 3064 111.07 106.19 -2.11 -13.8 Polarity rs Q PTE 41.22 15.21 466 21.65 3400 23.06 15.92 +4.20 -6.7 PolyMet g A PLM 1.36 .58 322 .91 1162 .94 .85 +.01 +5.3 PolyOne N POL .70 1.5 20 47.48 37.20 596 45.17 1620 45.34 43.35 +1.89 +3.8 Pool Corp Q POOL 1.80f 1.1 32 175.87 105.38 326 169.31 1154 175.16 168.69 -5.17 +30.6 PopeRes Q POPE 3.20f 4.4 26 73.50 66.60 0 72.64 10 73.00 72.00 +.19 +4.2sPopular Q BPOP 1.00 1.9 32 52.63 32.04 1723 52.68 4293 53.00 49.91 +2.41 +48.4 Popular pf Q BPOPN 1.68 6.6 25.52 22.61 25 25.24 42 25.44 25.11 +.10 +4.0 PopCpII pf Q BPOPM 1.53 6.2 25.00 17.66 5 24.69 16 24.80 24.60 -.03 +9.2 PortGE N POR 1.45 3.2 22 50.11 39.02 1174 45.81 3020 47.12 45.13 -1.06 +.5 PortolaPh Q PTLA 56.91 24.63 2389 27.55 5597 29.70 27.25 -1.82 -43.4 PostHldg N POST 26 101.17 70.66 1120 100.47 2963 100.58 98.32 -.18 +26.8 Potbelly Q PBPB 14.15 11.05 443 12.45 1318 13.00 12.20 -.40 +1.2 PotltchDel Q PCH 1.60 3.5 25 56.35 44.88 938 46.10 3156 48.65 45.85 -1.75 -7.6 PowellInds Q POWL 1.04 2.9 41.42 22.80 85 35.50 234 38.92 35.11 -1.40 +23.9 PwrInteg Q POWI .64 .9 34 86.60 60.55 346 68.15 1542 68.60 65.40 +1.40 -7.3 PowrREIT A PW 6.92 5.50 1 5.83 5 6.14 5.83 -.15 -5.3 PwREIT pfA A PWpA 26.55 25.02 26.40 0 26.40 25.50 +.65 +3.1 PS Consrv N PSMC 12.98 12.60 12.75 -.8tPSCrudeDS N DTO 129.50 51.35 6 52.94 20 55.56 50.70 -2.62 -40.3 PSBMetDL N BDD 11.60 6.52 2 7.37 6 7.37 6.63 +.73 -30.0 PSBMetDS N BOM 12.41 4.24 10.00 1 10.00 10.00 +2.64 +34.8sPSCrudeLg N OLO 6.60 4.20 0 6.59 7 6.60 6.46 +.13 +29.3 PwShCurH N DBV 24.63 21.17 24.43 +3.0 PShEMSov N PCY 1.50 5.6 29.98 26.69 26.92 -8.9 PSDvxUS N PXF 1.11e 2.5 48.75 43.34 44.73 -1.5 PShIntlDev N IDHQ .33e 1.4 25.51 22.71 24.21 +.2 PSIndia N PIN .12e .5 27.95 23.31 24.98 -5.4 PranBio rs Q PRAN 3.79 1.75 129 2.12 149 2.12 1.88 +.17 -31.9 Praxair N PX 3.30 2.0 38 168.54 133.84 2323 166.50 9735 167.95 156.97 +9.51 +7.6 Precipio n Q PRPO 2.65 .32 175 .42 1286 .44 .38 +.04 -65.0 PrecDrill N PDS .28 4.14 2.26 1650 3.65 5234 3.85 3.53 +.03 +20.9 PrecTh rs Q AIPT 2.50 .81 126 1.01 359 1.07 .98 +.01 PfdAptCm N APTS 1.02 5.9 22.71 13.60 383 17.32 1463 18.60 16.94 -.64 -14.5 PfdBkLA Q PFBC 1.00 1.6 69.48 52.13 196 61.35 518 61.88 58.87 +.88 +4.4 PrefrmdLn Q PLPC .80 1.1 35 96.83 55.41 15 74.96 45 79.31 74.73 -1.92 +5.5 PremFin s Q PFBI .60 3.2 12 26.05 16.78 39 19.01 125 19.03 18.24 +.29 -5.3 Premier Q PINC 45.31 27.16 641 43.49 2252 43.79 42.70 -.05 +49.0tPresbia n Q LENS 7.14 1.60 10 1.75 27 1.79 1.55 -.05 -53.7 Presidio n Q PSDO .16 1.0 19.74 11.97 518 15.68 3535 16.85 14.87 -1.16 -18.2 Prestige rs N PBH 3 258.98 27.84 1228 39.07 2922 39.22 37.10 +.41 -12.0 Pretium g N PVG 12.44 6.17 4789 8.11 13227 8.34 7.68 +.34 -28.9 PriceTR Q TROW 2.80 2.5 20 127.43 84.26 1895 111.77 6162 112.25 108.30 +1.40 +6.5 PrSmrt Q PSMT .70 .8 34 94.45 77.30 199 84.60 1074 86.60 82.80 -1.90 -1.7sPrmEgy Q PNRG 77.85 45.30 2 80.50 3 80.50 70.00 +9.50 +56.3 Primerica N PRI 1.00 .8 15 128.35 76.20 772 122.35 2520 127.85 113.75 -5.35 +20.5 PrimoWtr Q PRMW 66 20.72 10.47 856 18.45 1695 19.58 18.10 -.62 +46.8 Primoris Q PRIM .24 1.0 21 29.90 23.61 731 25.10 2290 25.50 24.59 -.10 -7.7 PrinEdgAIn N YLD .75e 42.10 39.36 40.97 1 40.97 40.78 +.18 -.7sPrinPrice Q PSET .16e 35.55 29.90 35.55 1 35.55 35.40 +.29 +10.5 PrinShHld Q PY .33e 34.81 29.92 34.06 1 34.06 34.06 +.11 +4.4 PrinHlIn ef Q BTEC 39.21 28.87 1 36.68 7 37.34 36.25 -.22 +16.6 PrinMill ef Q GENY .06e 39.30 30.89 2 38.44 4 38.61 38.16 -.13 +10.7 Prin US SC Q PSC 36.24 29.18 1 35.48 154 35.53 35.32 -.08 +11.9 PrinActGl N GDVD 29.52 26.56 3 28.62 603 28.68 28.62 +.48 +2.2sPrin Cont n N PVAL 27.51 25.45 27.50 3 27.51 27.50 +.04 +7.9sPrn MegC n N USMC 28.49 24.58 7 28.47 3786 28.55 27.96 +.40 +8.4 PrinSpec n N PREF 101.70 94.59 0 95.14 4 95.14 94.84 -.12 -5.2 PrinFncl Q PFG 2.12f 3.6 12 75.59 52.31 1770 59.54 7735 60.15 56.70 +2.60 -15.6 PrincREstI N PGZ 1.32m 7.5 18.85 16.21 22 17.69 94 17.71 17.44 +.08 +2.9 PrinBio n Q PRNB 36.00 25.00 93 27.23 846 31.00 25.16 -5.42 -16.6 PriorityTc Q PRTH 12.99 8.34 1 10.35 41 10.70 9.39 -.25 +1.6 PriorTc wt Q PRTHW .50 .30 .47 +35.4sPriorTc un Q PRTHU 13.32 10.28 13.00 2 13.32 13.00 +.50 +22.4 ProAssur N PRA 1.24a 2.6 25 63.45 34.95 532 47.90 1729 49.45 47.60 -1.50 -16.2sProDex Q PDEX 34 13.00 6.05 55 12.65 435 13.00 10.35 +2.35 +86.0 ProLogis N PLD 1.92 2.8 28 68.20 58.28 4508 67.49 16382 67.86 65.66 +.26 +4.6 ProPetr n N PUMP 22.88 11.87 2120 17.33 9060 17.36 16.33 +.71 -14.0 ProPhaseL Q PRPH 1.00e 5.29 1.62 8 3.06 15 3.08 3.00 +.06 +77.0sProQRTher Q PRQR 22.85 2.75 355 20.20 2884 22.85 19.30 -.60 +526.4 PrUltDow s N DDM 50.80 35.51 424 50.60 1542 50.79 48.03 +2.11 sProUltMC s N MVV 47.05 35.09 18 46.49 463 47.07 45.77 -.29 PrUltQQQ s N QLD 102.51 61.33 964 98.12 4856 100.02 95.49 -.36 +33.8sProUltSP s N SSO .40e .3 129.45 94.45 798 128.93 5730 129.98 125.22 +2.05 +17.8 PrUShCnG N SZK 17.35 12.80 1 14.12 2 14.43 14.05 -.38 +3.8tProShtHY N SJB 23.91 22.58 5 22.62 86 22.71 22.58 +.02 -2.2 Pro20 yrT N UBT 1.13e 1.6 85.80 69.88 92 71.27 275 73.32 70.21 -1.83 -14.7 Pro7-10yrT N UST .42e .8 59.25 51.89 39 52.59 526 53.26 52.49 -.64 -8.4 PrUltBio s Q BIB 70.53 48.12 133 66.05 502 67.46 63.15 +.83 +17.8 ProSShOG N DDG 25.56 20.60 1 21.27 1 21.27 21.12 -.19 -7.4sProLCCre s N CSM .67e .9 72.79 61.91 31 72.75 145 72.92 71.64 +.64 +9.0 ProUltTl s N LTL 50.99 35.57 0 43.57 0 43.57 43.57 +.07 +.9 ProHdgRep N HDG 46.26 44.45 0 45.72 13 45.72 45.10 +.45 +.9 ProUltEM N EET 114.48 66.99 3 75.45 36 75.79 70.15 +3.52 -19.7 ProRafiLS N RALS .62e 1.7 38.19 35.58 0 36.34 3 36.41 36.24 +.24 -3.4 ProUSL7-10T N PST 23.82 21.02 52 23.38 158 23.50 23.13 +.24 +8.5 ProShtEafe N EFZ 26.97 23.78 3 25.60 49 26.32 25.57 -.72 +.5 ProShtEM N EUM 20.26 16.23 710 19.05 3436 19.83 19.01 -.58 +6.1 ProUltEaf s N EFO 50.26 38.06 3 41.96 12 41.96 39.88 +2.23 ProUEurop N UPV 66.95 50.15 0 55.11 1 55.11 52.82 +2.66 -6.0 ProShtBM N SBM 19.02 16.90 0 17.20 0 17.53 17.17 -.40 -2.7 ProUltRE s N URE 70.33 50.79 13 67.26 48 68.50 65.87 -.64 +2.0 ProUltFin s N UYG 47.86 35.83 39 46.10 249 46.71 44.40 +1.30 ProShtRE N REK 17.94 15.05 1 15.36 66 15.58 15.32 +.01 -2.9 ProShtChi50 N YXI 21.16 16.42 21 19.50 30 20.68 19.43 -.90 +1.4 ProUltSem s N USD 54.11 31.03 26 44.99 81 45.66 43.26 +.60 ProUltUt s N UPW 54.09 37.86 0 48.17 17 50.41 47.89 -1.57 +2.4 PrUltTech s N ROM 124.42 70.64 31 117.57 193 119.96 114.62 -1.31 +34.0 ProUltJpn s N EZJ 50.46 36.98 0 42.36 4 42.36 40.13 +2.79 ProUltO&G N DIG .46e 1.1 47.42 30.89 39 42.68 149 42.95 40.98 +1.65 +7.8 ProUltInd s N UXI 83.64 61.87 1 82.59 6 82.90 80.90 +2.28 +13.1sPrUltHCr s N RXL .63e .6 113.95 79.39 13 114.22 50 114.52 110.61 +2.23 +29.4sProUCnsSv s N UCC 109.30 66.82 5 108.89 12 110.46 106.30 +.72 +33.7 PrUCnsGd s N UGE 52.04 37.81 0 45.10 15 45.10 43.45 +.97 -8.0 ProUBasM N UYM .15e .2 82.75 60.40 10 72.72 20 73.50 69.01 +3.76 -1.8 PrUlPR2K s N URTY 114.27 66.23 86 107.96 415 110.75 105.68 -2.20 +31.1sPUltM400 s N UMDD .03e 138.30 91.43 2 135.94 6 138.31 133.80 -1.34 +16.4 ProUltSC s N SAA 134.63 85.21 0 129.03 3 132.32 128.59 -1.20 +28.1 ProUPD30 s N UDOW 116.82 68.18 546 112.85 2303 113.47 104.35 +7.08 +19.7 PrUltPQ s Q TQQQ 73.36 35.55 7436 68.53 40595 70.58 65.86 -.48 +48.2 ProUlR2K s N UWM 89.24 61.29 113 86.10 463 87.48 84.80 -1.00 +21.9 ProSht20Tr N TBF 23.81 21.62 569 23.47 3101 23.66 23.15 +.29 +7.3sPUltSP500 s N UPRO 58.60 37.43 2873 58.21 11999 58.95 55.78 +1.31 ProUChin50 N XPP 113.86 60.30 18 70.56 53 71.37 63.72 +6.06 -15.9 PrUSSilv s N ZSL 45.75 28.95 19 43.64 75 44.63 43.06 -1.33 +39.0tPUVixST rs N UVXY/O 30.18 7.60 7.99 26785 8.03 7.60 +.33 -21.7 ProVixST rs N VIXY 46.84 21.24 1567 21.97 9010 23.25 21.64 -.58 -5.1 PS Crde n N OILU 64.70 21.60 364 59.02 1245 61.34 53.12 +5.04 +58.5 PrUCrude rs N UCO 34.79 16.14 4018 33.46 12043 34.35 31.13 +1.95 +42.7 PVixMTFut N VIXM 28.17 19.88 26 20.65 87 20.93 20.48 +.12 -2.4 PrUltSilv N AGQ 36.55 21.93 131 23.06 485 23.34 22.43 +.73 -31.9 PrUltShN s N KOLD 52.12 30.06 61 36.57 274 42.61 36.47 -6.55 -7.8 ProUShGld N GLL 86.21 63.08 26 83.00 50 83.65 81.27 -.29 +20.1 PrSUShAus N CROC 54.81 42.20 4 51.90 6 53.41 51.84 -1.62 +13.5 PrUltShYen N YCS 76.95 64.93 3 76.67 27 76.89 75.60 +.82 +2.3 ProSUltGold N UGL 44.38 31.92 28 33.18 156 33.74 32.79 +.25 -18.4 ProShtVx s N SVXY 139.47 9.53 14.37 8638 14.62 14.35 -.22 -88.8tPrUShCrd s N SCO 36.96 14.41 4420 14.58 14344 15.67 14.17 -.91 -40.6 ProShtEuro N EUFX 43.05 38.37 0 41.55 4 41.84 41.55 -.21 +3.9 ProUltEuro N ULE 18.97 15.00 2 16.08 25 16.22 15.86 +.15 -7.9 ProUShEuro N EUO 24.45 19.46 55 22.72 331 23.09 22.57 -.47 +7.2 ProctGam N PG 2.87 3.3 22 94.67 70.73 17314 85.82 48131 86.28 83.34 +2.21 -6.6 ProDvrs h rs Q IPDN 6.63 2.45 3 3.06 11 3.38 3.04 +.05 -25.2 ProfirEng Q PFIE 1 5.30 1.40 158 3.25 934 3.33 3.05 +.19 +69.3 PrognicsPh Q PGNX 9.42 5.01 4385 6.41 13785 6.62 5.45 +.80 +7.7 ProgrsSoft Q PRGS .56 1.3 36 53.60 34.72 671 42.22 2004 42.94 41.58 -.33 -.8sProgsvCp N PGR .69e 1.0 28 70.82 45.90 4091 70.72 13909 71.23 68.03 +2.48 +25.6 Proofpoint Q PFPT 130.27 82.61 1095 104.73 7629 111.81 101.89 -6.59 +17.9 ProsHldg N PRO 41.10 21.36 502 36.46 1213 39.76 36.31 -3.05 +37.8 ProShtQQQ N PSQ 39.03 29.10 1458 29.73 8070 30.14 29.46 +.04 -16.4tProShSP rs N SH 32.56 27.21 2022 27.28 14409 27.67 27.16 -.20 -9.6tPrUShSP rs N SDS 47.82 32.78 3313 32.93 17703 33.90 32.65 -.51 -19.8tPUShtMdC N MZZ 21.99 15.61 2 15.69 13 15.96 15.55 +.01 -16.3 PrShRs2K rs N SRTY 40.79 20.36 824 21.47 3166 21.95 20.94 +.38 -33.7 PShtQQQ rs Q SQQQ 28.74 10.96 15771 11.65 90084 12.14 11.31 +.05 -45.8tPrUShD3 rs N SDOW 27.34 13.97 2683 13.93 17834 15.08 13.85 -.95 -28.6tPUltShtF rs N FINZ 11.61 6.46 4 6.53 30 7.08 6.46 -.53 -19.4 PrSUlhGM rs N GDXS 23.12 12.13 3 19.74 43 20.88 19.00 -1.57 +41.1 ProUShL20 N TBT 39.86 33.06 1551 38.46 12583 39.07 37.41 +.91 +13.9 PrShR2K rs N RWM 45.53 36.82 306 37.52 1513 37.78 37.20 +.24 -11.2tPrUShHC rs N RXD 32.33 22.08 0 21.92 3 22.74 21.92 -.48 -27.1 PrUShCnS rs N SCC 29.46 17.00 17.21 0 17.21 17.21 +.19 -28.9 PrUShRE rs N SRS 37.33 26.08 24 27.23 110 27.83 26.75 +.24 -6.8 PUShtR2K N TWM 20.31 13.00 763 13.47 3057 13.68 13.25 +.15 -22.9 PrUShtSC N SDD 18.69 10.94 1 11.42 3 11.55 11.28 +.04 -26.8 PUShChi50 rs N FXP 83.24 49.48 59.72 PS DecRt n N EMTY 38.59 29.57 29.88 5 30.24 29.82 -.20 -10.8tPUShtIndl N SIJ 19.81 13.83 3 13.84 18 14.09 13.69 -.26 -17.8 PS OnlSt n N CLIX 51.84 37.63 20 46.80 195 48.10 46.76 -1.38 +19.1 PrShtSmC N SBB 37.25 29.00 29.46 1 29.50 29.28 -.03 -14.1 ProS Ris n Q EQRR 52.12 40.50 3 50.88 7 50.97 50.16 +.56 +9.0 PUPShtMC N SMDD 13.15 7.66 7.70 2 7.85 7.70 +.01 -23.2 PrSh K1 n N OILK 27.25 18.95 2 26.60 13 27.01 25.75 +.70 +22.9 PUShtEur N EPV 34.19 26.83 16 30.48 68 31.90 30.37 -1.59 -1.6 PUShtJpn N EWV 31.60 22.75 10 25.35 35 27.03 25.26 -1.67 -4.2sProSPDvA N NOBL 1.00e 1.5 68.31 57.45 460 68.36 1941 68.51 67.41 +.73 +6.7 PrUlNBio rs Q UBIO 46.35 25.80 31 40.74 118 42.00 38.19 +.69 +21.1 PUltShEafe N EFU 25.17 19.90 22.93 9 23.97 22.93 -1.03 +.6 PrUGMin rs N GDXX 47.81 21.89 2 25.39 18 26.37 23.83 +1.74 -39.7 PrUltBra rs N UBR 107.88 42.35 3 50.61 22 50.97 43.32 +7.33 -35.2 PrSht20yTr N TTT 31.13 25.65 27 29.28 410 29.99 28.13 +1.03 +10.1 ProGblInf N TOLZ 1.63e 3.8 44.35 39.30 10 42.62 23 42.69 42.20 +.38 -.6 PUltShOG N DUG 45.85 28.56 41 30.40 142 31.68 30.24 -1.23 -17.9sPS MngdF N FUT 40.66 39.00 40.66 0 40.66 40.66 +.24 +1.0 PrGPrEq bt A PEX 1.53e 4.1 43.06 34.68 2 37.34 7 37.34 36.62 +.68 +4.2 ProEurDiv N EUDV .15p 44.13 39.91 42.11 1 42.11 41.84 -.17 +.8 PHYIntH bt A HYHG 3.16 4.6 69.64 65.87 27 68.47 62 68.59 67.90 +.29 +1.8 ProSPxTch N SPXT .23p 55.35 49.31 54.91 0 +5.0 ProSPxHC N SPXV .24p 60.55 52.02 60.55 0 +11.2sProMerger N MRGR .12e .3 36.72 34.73 36.66 1 36.72 36.65 +.09 +1.1sProSPxFin N SPXN .23p 59.89 51.15 59.89 0 59.89 59.89 +.53 +10.3sProSPxEgy N SPXE .22p 60.85 44.29 0 61.51 1 61.53 60.82 +.81 +8.9 PrUltPFn N FINU .29e .3 134.30 75.00 9 106.29 69 108.44 98.13 +7.03 +.9 PrIGIntH bt A IGHG 2.15 2.9 78.88 71.42 11 75.35 101 75.60 74.92 +.12 -2.2 ProSht7-10y N TBX 29.77 27.92 37 29.56 231 29.56 29.34 +.20 +4.4 PrSPMCDv N REGL .65e 1.1 58.48 50.27 65 58.17 147 58.31 57.76 -.22 +6.7sProSR2KDv N SMDV .47e 60.14 51.18 16 60.04 111 60.20 59.31 +.11 +8.8 PSSTEm bt A EMSH 4.88e 6.6 78.63 73.24 0 73.88 1 73.94 73.88 +.60 -3.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, September 22, 2018

PAGE 48

ProUltHY N UJB 1.72e 2.6 68.43 62.89 0 66.77 0 +1.9 PrUShtUtl N SDP 31.15 22.01 0 23.30 19 23.75 22.49 +.73 -7.6 PrUltShtTc N REW 21.06 10.55 14 11.10 43 11.33 10.90 +.15 -32.6tPrUShtFn N SKF 25.23 17.94 21 18.10 94 18.80 17.93 -.53 -13.4 ProUShBio Q BIS 24.92 15.53 105 16.52 167 17.28 16.16 -.28 -25.1 ProMornAlt N ALTS .38e 1.0 39.00 36.94 2 38.21 8 38.29 37.87 +.23 +.5sPro30BEI N RINF .58e 2.0 29.61 27.02 0 29.49 16 29.61 29.15 +.23 +6.4 PS EMkDv N EMDV 64.49 52.24 0 55.16 8 55.52 53.98 +.46 -5.9tProCdNASh A WYDE 33.50 31.85 31.99 1 31.99 31.85 -.01 -1.3 ProspctCap Q PSEC .72 9.8 9 7.60 5.51 2817 7.38 10349 7.46 7.35 -.05 +9.5 ProsCap 24 N PBB 1.56 6.2 26.26 24.96 16 25.02 161 25.05 25.00 +.01 -3.4 ProspBcsh N PB 1.44 2.0 19 79.20 59.70 1434 73.24 3020 74.81 72.63 -.42 +4.5 ProtagTh n Q PTGX 23.97 5.50 57 8.61 396 8.68 8.10 +.40 -58.6 Protalix A PLX .92 .38 6832 .73 12280 .75 .51 +.22 +9.7 ProtctInsA Q PTVCA 1.12 5.1 50 24.86 21.31 7 22.07 12 23.35 22.07 -.38 -9.0 PrtctInsB Q PTVCB 1.12 4.9 52 25.70 21.30 38 23.05 77 23.20 22.90 -.05 -3.8 ProteonTh Q PRTO 2.90 1.45 109 2.05 276 2.20 1.81 -.15 +7.9 Proteos n Q PTI 6 8.61 1.41 183 2.58 608 2.62 2.19 +.33 -55.7 Prothena Q PRTA 70.00 10.43 3876 13.34 5262 13.80 12.23 -.05 -64.4sProtoLabs N PRLB 84 166.60 73.30 448 161.50 1102 166.60 158.50 -3.50 +56.8 Provent n Q PRVB 8.00 3.35 777 4.31 1283 4.49 3.92 +.41 -10.4 ProvidSv Q PRSC 15 83.90 50.86 126 66.11 463 69.21 64.60 +1.90 +11.4 ProvidBc n Q PVBC 30.05 20.51 141 29.25 246 29.40 24.05 +2.75 +10.6 ProvFnH Q PROV .56 3.1 19 20.00 17.21 15 18.35 47 18.62 17.96 +.21 -.3 ProvidFS N PFS .84f 3.4 17 29.12 23.26 385 24.94 1102 25.39 24.85 -.11 -7.5 PrudntlBcp Q PBIP .20a 1.1 91 19.87 16.04 144 18.20 165 18.20 17.38 +.65 +3.4 Prudentl N PRU 3.60 3.4 11 127.14 92.05 2555 104.68 11729 104.98 98.72 +4.82 -9.0 PrudFn 52 N PJH 1.44 5.7 26.09 24.90 9 25.07 88 25.21 25.05 -.14 -.7 PrudtlF 53 N PRH 1.43 5.7 25.85 24.90 37 25.00 164 25.15 25.00 -.10 -1.1 PruUK pf N PUKp 1.69 6.5 27.17 25.66 33 25.98 70 26.42 25.94 -.35 -.8 PruUK pfA N PUKpA 1.63 6.3 26.99 25.47 37 25.96 73 26.04 25.91 -.00 -.5 Prud UK N PUK 1.49e 3.1 55.36 43.12 259 47.37 1017 47.45 43.82 +2.65 -6.7 PsychmCp Q PMD .72 3.7 18 22.88 15.99 11 19.31 267 19.46 18.55 +.06 -6.1 PSEG N PEG 1.80 3.5 18 54.50 45.05 4235 52.14 14056 53.65 51.36 -1.13 +1.2 PubStrg N PSA 6.80 3.3 22 234.90 180.48 1308 204.23 4623 209.17 203.05 -2.35 -2.3 PubSt pfU N PSApU 1.41 5.7 25.55 24.19 6 24.94 61 25.13 24.74 -.16 -.8 PubSt pfV N PSApV 1.34 5.5 25.67 23.63 17 24.44 96 25.07 24.36 -.67 -3.1 PubSt pfW N PSApW 1.30 5.4 25.60 22.92 15 24.00 174 24.51 23.75 -.49 -4.0 PubSt pfX N PSApX 1.30 5.4 25.79 22.93 7 23.97 59 24.55 23.80 -.45 -4.1tPubSt pfY N PSApY 1.59 6.3 27.09 25.36 6 25.43 65 25.68 25.36 -.18 -4.4tPubSt pfZ N PSApZ 1.50 5.9 27.56 25.34 7 25.43 60 25.62 25.34 -.14 -3.9 PubSt pfG N PSApG 25.63 22.49 25 24.21 217 24.67 23.91 -.28 -3.0 PubSt pfF N PSApF 1.29 5.4 25.69 22.00 20 23.90 201 24.61 23.82 -.67 -4.5 PubSt pfE N PSApE 1.23 5.3 25.48 22.29 19 23.16 132 24.01 23.05 -.86 -7.0 PubSt pfD N PSApD 1.24 5.3 25.41 22.39 39 23.39 132 24.16 23.21 -.74 -6.5 PubSt pfC N PSApC 26.45 23.05 25 24.22 63 24.72 24.11 -.40 -4.9 PubSt pfB N PSApB 26.69 23.90 30 24.38 112 25.10 24.29 -.69 -5.1tPubSt pfA N PSApA 1.47 5.8 27.79 25.21 6 25.33 55 25.63 25.21 -.28 -4.5 Pulmatrix Q PULM 2.38 .28 337 .39 1637 .42 .36 +.03 -72.1 PulseBio n Q PLSE 34.82 12.51 141 13.85 410 15.00 13.83 -.30 -41.3 PulteGrp N PHM .36 1.4 15 35.21 25.49 8020 26.26 25014 27.31 25.56 -.67 -21.0 PumaBiotc Q PBYI 136.90 40.45 593 47.50 4391 49.20 43.75 +.50 -51.9 PureAcq n Q PACQ 9.77 9.59 1 9.70 79 9.70 9.65 +.03 +.1 PureAcq un Q PACQU 10.38 10.08 10.31 4 10.33 10.30 -.04 +1.9 PureCycle Q PCYO 11.74 6.65 115 11.50 216 11.70 11.47 +.03 +37.7 PureStrg n N PSTG 29.14 14.43 5858 26.88 16811 28.87 26.73 -1.55 +69.5 PurplInv n Q PRPL 13.90 5.04 94 5.45 146 5.80 5.35 -.15 -45.8 PMMI N PMM .44 6.2 7.72 6.89 86 7.03 515 7.03 6.95 +.06 -5.1tPMIIT N PIM .31 6.9 4.89 4.53 105 4.51 455 4.59 4.49 -.06 -5.5tPMOT N PMO .71 6.3 12.83 11.40 64 11.38 335 11.52 11.33 -.12 -7.8 PPrIT N PPT .31 6.0 5.50 5.05 290 5.18 1152 5.27 5.17 -.03 -2.8tPuxin n N NEW 35.00 7.43 161 9.10 888 9.77 7.43 -.65 -56.7 PyxisTnkr Q PXS 30 12.22 .74 244 .90 645 .93 .76 +.14 -72.0 PyxusInt N PYX 30.70 10.25 1805 25.00 5284 27.80 18.20 +6.40 +88.7 PzenaInv N PZN .41e 4.4 18 13.15 8.61 173 9.26 384 9.97 9.03 -.32 -13.2 Q2 Hldgs N QTWO 67.10 36.25 742 61.60 2741 66.50 61.60 -4.20 +67.2 QAD Inc B Q QADB .24 .5 49.40 26.72 3 45.36 11 45.36 42.10 +.11 +47.1 QAD A Q QADA .29 .5 61.80 33.15 119 58.50 301 59.50 56.75 -.50 +50.6 QCR Hld Q QCRH .24 .6 16 49.70 40.40 288 42.70 453 43.70 42.20 +.06 -.4 QEP Res N QEP .08 .7 32 13.77 7.04 4561 11.09 18232 11.25 10.36 +.53 +15.9 QIAGEN N QGEN 41 39.45 30.20 1201 37.47 4947 38.41 37.14 -.04 +21.1 QIWI plc Q QIWI .84e 6.4 13 20.05 12.50 460 13.20 1421 13.35 12.62 +.39 -23.8 QTS RltTr N QTS 1.64 3.6 41 61.55 31.58 425 45.04 2276 46.20 44.30 -.60 -16.8 Qorvo Q QRVO 94 86.84 64.53 2146 78.62 6766 79.29 73.79 +2.88 +18.0 QuadGrph N QUAD 1.20 5.4 11 31.29 17.73 524 22.06 1326 22.20 20.65 +1.26 -2.4sQuakerCh N KWR 1.48 .7 40 200.00 137.95 126 198.74 409 200.00 185.17 +8.87 +31.8sQualcom Q QCOM 2.48 3.4 76.50 48.56 21313 73.70 69106 76.50 73.11 -1.39 +15.1 Qualstar rs Q QBAK 13.50 5.55 2 7.91 23 8.15 7.85 +.06 -5.8 Qualys Q QLYS 85 98.30 50.00 634 86.80 1795 94.40 85.70 -7.80 +46.3 QuanexBld N NX .32f 1.7 24 24.60 16.00 399 18.50 1174 19.55 18.20 -.90 -20.9 QuantaSvc N PWR 23 40.11 32.19 2276 34.48 7516 35.03 34.18 -.08 -11.8 Quantenn n Q QTNA 19.41 9.60 528 18.87 1732 19.00 18.14 +.35 +54.7 Quanterx n Q QTRX 24.81 13.00 564 19.32 1561 20.83 16.13 +2.89 -10.0 QntmDSS rs N QTM 32 6.56 1.58 708 2.53 3755 2.70 2.10 +.52 -55.1 Qu Insp100 n N BIBL 29.74 25.14 6 28.36 38 28.52 28.14 +.07 +8.7 QnForSm n N FFSG 27.44 24.51 35 27.24 84 27.31 26.94 +.12 +5.6 QnForTcG n N FFTG 26.55 24.19 11 25.28 50 25.32 25.01 +.21 -1.2 MainSecR n N SECT 30.14 25.34 66 29.37 434 29.51 28.86 +.32 +7.4 InspCpBd n N IBD 28.29 23.80 12 24.42 493 25.49 24.19 -.02 -3.2 QuaInsp n N ISMD 31.78 24.65 5 29.86 28 30.41 29.61 -.10 +12.9 QuaInsLg n N BLES 30.44 26.83 9 28.80 36 29.59 28.35 +.52 +1.3 FormInco n N FFTI 27.57 23.70 86 24.11 260 24.11 24.01 -.07 -3.4 FrmHdGr n N FFHG 30.36 25.25 15 30.14 57 30.27 29.70 +.07 +9.4 QuanReal n N QXRR 26.19 23.44 23.94 1 23.94 23.60 +.04 -5.3sQuanDyn n N XUSA 30.97 26.09 3 31.05 5 31.05 30.87 +.12 +11.2 QuanMulT n N QXTR 26.83 24.56 7 26.67 20 26.67 26.08 +.14 +2.5 QuanMulIn n N QXMI 26.53 24.73 25.08 15 25.18 24.94 -.37 -2.4sQuanGrw n N QXGG 29.16 26.00 2 29.14 39 29.27 28.68 +.22 +4.9 Quartrhill g Q QTRH .05 4 2.12 1.01 49 1.46 445 1.52 1.45 -.03 -20.7 Qudian n N QD 11 34.91 4.86 2764 5.49 9981 5.69 5.16 +.14 -56.2 QstDiag N DGX 2.00 1.9 20 116.49 90.10 1209 107.61 5268 108.73 107.10 -.58 +9.3 QuestRes rs Q QRHC 2.91 1.03 144 2.60 206 2.63 2.35 +.28 +13.0 QuickLog h Q QUIK 2.22 .98 147 1.06 1181 1.07 .98 +.02 -39.1 Quidel Q QDEL 77.63 33.01 770 64.84 1963 73.70 64.80 -8.54 +49.6 QuinStreet Q QNST 72 16.42 6.10 876 13.24 2877 14.19 13.07 -.98 +58.0 QuintEn n N QES 10.67 6.62 35 8.01 219 8.13 7.75 +.01 -11.0 Qumu Cp Q QUMU 3.28 1.42 40 2.95 130 2.95 2.50 +.35 +24.5 QuormHl n N QHC 10.00 3.80 689 4.67 1166 4.80 4.51 -.10 -25.2 Quotinet Q QTNT 9.02 2.78 225 6.66 1590 7.20 6.49 -.49 +34.5 QuotientTc N QUOT 17.85 10.35 1688 14.95 3340 15.80 14.90 -.80 +27.2 QuratRet A Q QRTEA 21 29.11 20.00 4640 22.63 17358 22.82 21.71 +.47 -7.3 QuratRet B Q QRTEB 23 28.90 19.62 0 21.92 3 22.50 21.92 -.17 -10.7tQutoutiao n Q QTT 20.39 9.01 2123 8.56 34198 17.35 8.55 -7.41 -46.4 Qwest 54 N CTV 1.72 6.9 26.37 20.64 37 25.05 338 25.05 24.81 +.05 +6.4 Qwest53 N CTY 1.53 6.6 25.57 18.66 51 23.15 275 23.58 23.12 -.13 +5.2 Qwest 25 N CTZ 1.66 6.8 25.69 20.17 34 24.32 179 24.46 24.17 -.03 +7.4 Qwest 56 N CTAA 27.25 21.51 5 25.64 48 26.10 25.55 -.04 +3.8 Qwest57 n N CTDD 25.71 20.51 137 24.02 577 24.20 23.95 -.21 +5.0 Qwest56 n N CTBB 25.60 19.86 150 23.54 761 23.80 23.46 -.26 +4.5R -:R1 RCM n Q RCM 11.00 3.22 1340 9.61 3103 9.85 9.28 -.29 +117.9 RBB Bcp n Q RBB .36 1.3 33.62 21.26 326 27.55 754 30.28 27.55 -1.10 +.7sRBC Bear Q ROLL 48 156.43 106.68 194 152.85 612 158.18 147.76 +2.21 +20.9 RCI Hosp Q RICK .12 .4 11 34.84 24.07 53 30.19 162 31.00 30.02 -.62 +7.9tRCM Q RCMT 1.00e 22 7.50 4.63 42 4.65 62 4.90 4.40 -.10 -25.6tRELX plc s N RELX .54e 2.7 24.03 19.75 336 20.26 1706 20.72 19.75 -.47 -14.5 RF Inds Q RFIL .08 1.0 13 12.75 2.10 457 7.78 1383 9.60 6.95 -.48 +188.0 RGC Res s Q RGCO .62 2.2 32 31.57 22.16 19 27.90 60 27.90 25.85 +1.61 +3.0 RH N RH 30 164.49 68.39 507 136.49 4495 142.60 133.12 -.21 +58.3 RLI Corp N RLI .88 1.1 32 79.98 53.55 374 78.57 904 79.74 77.12 -1.29 +29.5 RLJ Ent rs Q RLJE 6.34 3.10 55 6.29 80 6.29 6.18 +.09 +71.0 RLJ LodgT N RLJ 1.32 5.8 16 23.97 18.68 2922 22.65 7019 23.31 22.13 +.46 +3.1 RLJ Lod pfA N RLJpA .49 1.8 28.85 25.23 25 26.53 121 26.53 26.16 +.24 -1.8 RMG Net h Q RMGN 2.73 .75 16 1.29 200 1.29 1.27 +.01 +57.3 RMR Gp h Q RMR 1.00 1.1 50 98.00 49.10 197 89.95 452 96.10 88.30 -6.10 +51.7 RPC N RES .40 2.6 21 27.07 12.96 1781 15.66 7154 15.71 14.82 +.74 -38.7 RPM N RPM 1.28 1.9 27 68.13 46.36 1564 67.66 5545 68.01 66.76 +.27 +29.1 RTI Surg Q RTIX 5.10 3.85 349 4.45 987 4.60 4.25 +.05 +8.5 RXI P wt rs Q RXIIW 1.90 .22 .83 -36.2tRXI Phm rs Q RXII 7.70 1.12 24 1.20 477 1.29 1.12 -.09 -78.4 RYB Edu n N RYB 31.80 15.50 96 21.20 392 21.20 20.06 +.13 +25.6 RaPhrm n Q RARX 17.90 4.78 627 16.36 1661 16.45 12.82 +3.37 +92.5sRadNet Q RDNT 97 15.95 9.50 1199 15.55 3237 15.95 14.30 +1.25 +54.0 RadaElc rs Q RADA 3.86 1.77 226 3.09 1203 3.20 2.94 +.09 +.3tRadcom Q RDCM 33 22.40 11.28 217 12.80 3211 17.00 11.28 -4.45 -35.5 RadiSys Q RSYS 1.65 .53 517 1.65 1505 1.65 1.62 +.01 +64.2 RadianGrp N RDN .01 12 23.49 14.06 3491 20.47 8132 20.67 20.08 -.15 -.7sRadiantLog A RLGT 32 5.65 3.46 468 5.40 2542 5.65 5.20 +.25 +17.4 RadLog pfA A RLGTpA 2.44 9.4 26.75 23.56 1 25.92 13 26.10 25.70 +.19 +.2tRadiusHlth Q RDUS 41.16 16.71 2035 17.93 6095 19.09 16.71 -.26 -43.6 Radware Q RDWR 28.50 16.21 431 25.32 1496 26.25 25.00 -.88 +30.5 RafaelHl n A RFL 10.31 3.05 40 8.91 81 9.40 8.91 -.29 +81.8 RLauren N RL 2.50 1.8 20 147.79 83.26 1138 136.57 4477 137.99 130.71 +4.83 +31.7 RamacoRs n Q METC 9.35 3.81 129 7.40 540 8.22 7.32 -.40 +7.6tRambus Q RMBS 15.50 11.04 1090 11.26 2939 11.47 11.04 -.06 -20.8 RamcoG N RPT .88 6.5 14 15.00 11.15 1086 13.56 4227 13.94 13.28 +.03 -7.9 RamcG pfD N RPTpD 3.63 6.7 58.62 47.86 54.10 0 54.10 54.10 +.11 -6.2 RandCap Q RAND 3 3.50 2.05 1 2.58 2 2.60 2.58 +.18 -14.5 Randgold Q GOLD 2.00f 3.1 26 104.05 59.90 982 63.91 4044 64.77 61.18 +2.94 -35.4 RandBcp n Q RNDB 17.45 14.36 17 17.09 28 17.10 16.60 +.29 +11.3 RangeRs N RRC .08 .5 19 20.65 11.93 14464 17.49 42400 18.04 15.80 +1.77 +2.5 RngrEnS n N RNGR 15.07 6.88 90 8.52 136 8.60 8.04 +.26 -7.7 Rapid7 n Q RPD 39.40 16.59 962 36.22 3630 37.82 34.50 -1.58 +94.1 RaveRest Q RAVE 2.33 1.09 108 1.50 217 1.50 1.20 +.26 +2.5 RavenInds Q RAVN .52 1.1 1 49.80 30.75 457 46.60 1025 48.15 45.00 -1.45 +35.7 RJamesFn N RJF .88f .9 20 102.17 79.94 1294 95.13 3271 96.76 90.95 +2.57 +6.8 RayAdvM N RYAM .28 1.4 11 22.96 13.31 1726 20.72 3802 21.87 20.59 -.83 +1.3 RayAdv pfA N RYAMpA 2.00 1.4 157.11 103.42 20 142.69 48 149.08 142.69 -5.53 -.9 Rayonier N RYN 1.08 3.2 36 39.73 28.25 978 33.71 2835 34.67 33.57 -.84 +6.6 Raytheon N RTN 3.47 1.7 29 229.75 179.30 2488 203.46 9168 210.89 198.18 +.30 +8.8tReShape rs Q RSLS 39.00 .04 3049 .04 30728 .08 .04 -.03 -99.8 ReadIntlA Q RDI 12 17.50 14.37 97 15.57 210 16.00 15.51 -.28 -6.8 ReadgIntB Q RDIB 23 34.64 20.10 4 30.83 20 30.83 25.85 +2.83 +34.0 RealGSol h Q RGSE 3.25 .30 1575 .41 8726 .43 .37 +.04 -72.4 RealNetwk Q RNWK 5.00 2.63 95 2.82 189 3.06 2.82 -.24 -17.5 RealityETF N DIVY .46p 28.89 25.70 6 27.19 79 27.32 26.98 +.16 +4.3sRltDvcDiv N LEAD 34.80 28.75 1 34.84 12 34.85 34.42 +.25 +9.0sRealDivc n N DFND 28.64 25.45 0 28.60 4 28.64 28.45 +.06 +4.9 RealDivG n N GARD 26.84 22.61 26.34 57 26.44 26.04 +.17 +5.4 Rl NxtEc n Q BLCN 25.05 21.69 18 23.72 124 23.83 23.28 +.34 -2.2 RealitCh n Q BCNA 24.47 20.01 0 21.73 4 21.73 20.46 +1.04 -10.2tRealmTh n Q RLM 13.00 3.34 21 3.57 116 13.00 3.34 -.43 -47.0tRealogy N RLGY .27p 1.3 12 35.00 19.57 4642 20.59 44501 21.00 19.57 -.03 -22.3 RealPage Q RP 81 64.80 38.40 548 62.30 2725 64.06 60.70 -1.35 +40.6 RltyInco N O 2.53 4.4 32 59.99 47.25 3668 56.99 14281 58.22 56.28 -.67 -.1sReataPh n Q RETA 93.94 19.31 802 87.56 2001 93.94 83.41 -4.50 +209.2 ReavesUtl A UTG 1.82 5.8 34.00 27.13 67 31.20 861 31.70 30.65 -.11 +.8 ReconTech Q RCON 5.36 .64 14 1.25 203 1.27 1.17 +.06 -3.8 RecroPhm Q REPH 13.05 4.78 312 7.05 971 8.75 7.00 -1.51 -23.8 RedHat N RHT 89 177.70 104.51 3908 134.62 22287 149.19 132.29 -14.24 +12.1 RedLionH N RLH 14.75 7.37 67 12.90 330 13.55 12.90 -.10 +31.0 RedRobin Q RRGB 22 70.10 36.20 262 39.20 1138 40.25 37.95 +1.00 -30.5 RedRkRs n Q RRR .40 1.4 36.99 22.50 933 28.03 4463 28.62 27.32 +.02 -16.9 RedViolt n Q RDVT 46.40 4.35 90 6.09 445 6.56 5.46 +.56 -86.9 Redfin n Q RDFN 31.50 16.69 1815 17.91 5006 19.69 17.86 -1.39 -42.8 RedhillBio Q RDHL 11.49 4.30 35 8.04 191 8.10 7.69 -.04 +56.4 RedwdTr N RWT 1.20 7.3 12 17.50 14.29 2656 16.37 5298 16.49 16.27 -.05 +10.5sReeds A REED 3.70 1.30 775 3.60 1820 3.95 2.95 +.60 +132.3sRegalBel N RBC 1.12 1.3 15 86.65 67.84 471 85.75 1016 86.75 82.85 +.85 +11.9 RgcyCtrs N REG 2.22 3.4 23 70.64 54.87 6048 65.37 10740 65.93 64.20 +.72 -5.5 Regenrn Q REGN 27 477.00 281.89 1148 390.28 3826 394.53 375.21 -1.89 +3.8 RegnxBio n Q RGNX 50 85.10 23.25 1340 69.35 4129 81.40 68.75 -11.85 +108.6 RegHlthPr A RHE 3 1.03 .10 671 .18 6723 .21 .17 -.03 +2.9 RegHlt pfA A RHEpA 2.72 158.1 22.40 1.25 2 1.72 15 2.65 1.50 -.92 -78.5 RegnlMgt N RM 13 37.21 21.50 57 29.12 224 30.96 29.02 -1.24 +10.7 RegionsFn N RF .56f 2.9 17 20.21 13.77 14358 19.44 60171 19.55 18.82 +.47 +12.5 Regions pfA N RFpA 1.59 6.3 25.89 25.19 82 25.23 200 25.27 25.21 -.01 -.4tRegns pfB N RFpB 1.59 6.0 29.72 26.39 20 26.53 116 26.89 26.39 -.26 -6.7 Regis Cp N RGS 22 22.40 13.01 609 20.92 1632 21.27 20.71 -.21 +36.2 RegulusTh Q RGLS 1.52 .17 1045 .21 3508 .22 .18 +.01 -79.9 ReinsGrp N RGA 2.00f 1.4 13 165.12 131.72 608 147.45 1588 147.88 139.89 +1.28 -5.4 ReinsGp42 N RZA 1.55 5.7 29.27 26.54 13 27.01 77 27.13 26.85 +.03 -1.9 ReinsG56 n N RZB 1.44 5.6 29.16 25.33 15 25.66 109 25.84 25.63 -.08 -8.3 Reis Inc Q REIS .76 3.3 24.00 16.74 86 22.98 761 23.15 22.95 -.18 +11.3 RelStlAl N RS 2.00 2.3 19 97.41 72.32 758 86.29 2428 89.01 85.13 +.82 +.6 ReliantBcp Q RBNC .32 1.2 27 30.00 21.90 94 26.96 171 29.00 26.96 -1.34 +5.1 Reliv In rs Q RELV 8.44 3.72 9 5.10 14 5.10 4.91 +.19 +6.9 RemarkHld Q MARK 15.10 2.83 377 3.32 1208 3.45 3.09 +.07 -65.9tRemaxHld N RMAX .80 1.8 48 67.50 43.15 186 43.60 859 46.11 43.15 -2.45 -10.1 RenaisIPO N IPO .02e .1 31.67 26.11 3 30.51 13 30.86 30.06 -.20 +8.2 RenIntIPO N IPOS .24e 1.1 27.06 22.09 22.31 1 22.31 22.14 -.78 -8.5 RenaisRe N RNR 1.32 1.0 141.77 116.50 335 135.43 918 136.08 131.37 +2.69 +7.8 RenRe prE N RNRpE 1.34 5.6 25.70 23.45 9 24.08 52 24.66 24.08 -.43 -4.3 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 1 25.21 25 25.24 25.18 +.02 -1.2 Renasant Q RNST .80 1.8 17 49.78 39.11 574 43.70 1639 44.73 43.02 -.58 +6.9 ReneSola rs N SOL 3.79 2.12 8 2.18 97 2.26 2.16 -.03 -18.0 RenewEn Q REGI 5 28.15 9.50 1610 27.30 4091 28.15 25.75 +.10 +131.4 RenminTi rs Q ABAC 4.76 1.50 4 2.26 109 2.46 1.98 +.25 -23.4 RennFund A RCG 2.20 1.13 1 1.95 65 1.99 1.82 +.09 +29.7 Renren rs N RENN 3.19 .72 253 1.48 3078 1.79 1.48 -.35 +56.6 RentACt Q RCII .32 2.2 24 14.94 7.22 2689 14.39 6283 14.61 14.31 -.18 +29.6 Replgn Q RGEN 58.99 29.56 866 55.24 2506 58.80 55.13 -3.73 +52.3 Replimun n Q REPL 23.55 14.03 916 18.70 1292 19.99 17.68 -.64 +23.4 RepBncp Q RBCAA .97 2.0 19 50.70 34.24 60 47.81 118 49.56 47.52 -.45 +25.7tRepFBcp Q FRBK 51 9.75 7.08 304 7.20 928 7.30 7.08 -.05 -14.8sRepubSvc N RSG 1.50f 2.0 34 75.82 60.26 2436 74.65 6038 75.82 74.53 -.28 +10.4 resTORbi n Q TORC 21.10 7.55 393 15.04 1096 15.50 13.08 +1.38 -10.9 RschFrnt Q REFR 1.55 .60 45 1.21 276 1.40 1.21 -.20 +16.3sResMed N RMD 1.48f 1.3 55 114.50 75.28 1072 113.83 3633 114.85 112.34 -.40 +34.4 ResolEn rs N REN 38.64 25.46 1024 35.92 2555 35.95 33.44 +2.01 +14.1 ResoluteF N RFP 15.75 4.55 640 13.80 2558 14.95 13.55 -1.00 +24.9 Resonant Q RESN 8.55 3.17 856 4.32 1400 4.59 3.97 -.19 -42.2 ResConn Q RECN .52f 3.0 29 17.95 12.40 418 17.10 970 17.65 16.65 -.15 +10.7 RestBrnds N QSR 1.80 3.1 19 68.89 53.09 2381 59.00 8222 61.36 57.94 +.71 -4.0 RestorRob n Q HAIR 11.95 1.45 558 2.63 1510 3.14 2.54 -.33 -42.8 RetailOpp Q ROIC .78 4.2 55 20.14 16.18 1835 18.60 6051 19.17 18.40 -.20 -6.8 RetailProp N RPAI .66 5.2 12 13.66 10.84 2530 12.61 8371 12.83 12.39 -.14 -6.2 RetoEco n Q RETO 12.75 3.13 77 3.91 180 4.95 3.91 -.49 -44.5 RetractTc A RVP 1.08 .55 49 .78 296 .78 .68 +.09 +14.3 Retrophin Q RTRX 33.00 20.09 614 27.82 1877 29.70 27.74 -1.24 +32.0 RevGp n N REVG .20 1.2 17 33.15 12.73 746 16.11 3048 16.31 15.46 +.65 -50.5 RevanceTh Q RVNC 37.45 22.25 445 25.10 1991 25.30 23.40 -.58 -29.8 RevenHo n Q RVEN 5.66 2.32 1 3.98 7 4.10 3.75 -.12 -14.1 Revlon N REV 27.90 14.00 701 21.25 1862 25.50 19.43 -1.60 -2.5 RevolutL rs Q RVLT 7.81 2.18 115 2.91 396 3.17 2.86 -.08 -11.6 ReWalkRob Q RWLK 1.85 .70 155 .90 737 .98 .88 -.04 -18.2 RexAmRes N REX 10 96.62 70.48 64 74.80 151 77.70 74.40 -2.47 -9.7 RexahnPh rs A RNN 3.19 1.23 101 1.80 1339 1.94 1.68 +.11 -10.9 RexfordIR N REXR .64 2.0 54 32.91 26.32 2114 32.00 4822 32.17 31.18 +.40 +9.7 RexfdIn pfA N REXRpA 26.41 22.53 1 24.40 12 24.50 24.00 -.38 -5.1 RexfInR pfB N REXRpB 1.47 6.0 25.15 22.33 3 24.59 10 24.75 23.90 +.35 -.8sRexnord N RXN 22 32.11 22.89 1957 31.86 5393 32.11 30.70 +1.02 +22.4sRexnrd pfA N RXNpA 66.76 52.97 510 66.75 1034 66.84 63.01 +1.76 +14.1 RhythmP n Q RYTM 45 37.23 16.80 1595 32.07 2034 32.62 29.32 +1.71 +10.4 RibbnCm n Q RBBN 8.36 4.97 696 7.04 1990 7.05 6.63 +.37 -8.9 RiceBran Q RIBT 3.46 1.10 158 2.94 479 3.09 2.90 -.12 +98.6 RichrdElec Q RELL .24 2.7 10.40 5.70 36 8.80 60 9.16 8.68 -.14 +30.6 RigelPh Q RIGL 4.71 2.28 4697 3.24 23000 3.64 3.20 +.03 -16.5 RigNet Q RNET 24.05 10.03 140 18.85 469 21.00 18.10 -1.65 +26.1 RiminiSt n Q RMNI 10.40 .25 399 6.75 787 7.24 5.62 +.49 -14.7 RingCentrl N RNG 98.15 38.45 756 89.80 3469 95.30 88.40 -5.90 +85.5 RingEngy A REI 17.35 10.11 1193 11.09 2992 11.79 10.86 -.18 -20.2 RioTinto N RIO 2.27e 4.4 60.72 45.62 2753 51.58 16728 51.92 47.48 +4.13 -2.6 RiotBlck Q RIOT 1.00p 46.20 3.54 536 3.99 1904 4.29 3.73 +.05 -86.0 RiseEdCy n Q REDU 20 18.60 9.50 50 12.24 416 12.70 10.51 +1.61 -17.2 RitchieBr N RBA .68 1.9 42 38.77 24.08 222 36.68 1204 37.95 36.66 -1.21 +22.6 RiteAid N RAD 1 2.80 1.23 27364 1.25 55316 1.35 1.25 -.04 -36.5 RittrPh rs Q RTTR 5.67 1.55 80 1.94 269 1.95 1.65 +.27 -41.0tRivrnOpp n N RIV 1.68 9.2 21.63 17.61 87 18.26 689 19.08 17.61 -.70 -8.8 Riv/Doubl n N OPP 19.76 17.12 16 17.31 139 17.53 17.28 -.13 -5.8 RivrvwBcp Q RVSB .14f 1.5 17 9.99 7.65 94 9.20 356 9.51 9.02 -.30 +6.1 RivrviewF n Q RIVE 14.55 13.10 5 13.80 27 13.95 13.50 -.11 +2.6 RoadrnTrn N RRTS 2 9.75 .75 610 1.08 11012 1.47 .84 +.26 -86.0 RobtHalf N RHI 1.12 1.6 26 79.91 46.39 1562 70.78 7190 73.28 69.67 -.92 +27.4 RocktPh n Q RCKT 25.96 5.02 668 23.36 1714 24.38 21.87 -1.08 +123.8 RockwlAut N ROK 3.68 1.9 29 210.72 155.81 1175 196.47 5025 198.23 190.51 +4.87 +.1sRockColl N COL 1.32 .9 22 141.99 129.70 1664 141.98 6863 142.61 138.97 +.49 +4.7 RockwllM Q RMTI 8.70 3.62 259 4.44 731 4.45 4.04 +.30 -23.7 RockyBr Q RCKY .48 1.7 18 33.45 13.10 79 28.15 274 29.80 27.05 -.40 +48.9 RkyMChoc Q RMCF .48 4.6 11 12.60 10.06 5 10.35 37 10.43 10.10 +.10 -12.1 RogCm gs N RCI 1.57 14 54.95 43.11 191 52.26 893 52.88 51.65 +.05 +2.6 Rogers N ROG 42 184.00 105.60 236 149.14 821 150.00 141.41 +1.68 -7.9sRoku n Q ROKU 74.25 15.75 5188 72.45 29801 74.25 68.40 +1.33 +39.9sRollins s N ROL .56 .9 77 64.39 42.82 2341 62.51 5868 64.39 62.26 -.91 +34.3sRoper N ROP 1.65 .5 33 312.65 236.99 878 306.05 2385 312.65 304.39 -4.78 +18.2 Rosehill n Q ROSE 10.84 5.75 89 8.05 246 8.75 8.05 -.20 +2.4 Rosehill un Q ROSEU 11.26 6.50 9.50 0 9.50 9.50 -.05 -15.6sRosettaStn N RST 18.30 9.11 732 18.08 1989 18.44 16.55 +1.37 +45.0 RossStrs s Q ROST .90 .9 25 98.70 59.95 5582 97.49 18811 97.87 95.61 +.70 +21.5sRowan N RDC .40 2.2 32 17.54 10.94 8540 18.02 27121 18.11 15.64 +2.13 +15.1 RBCda pfT N RYpT 1.69 35.33 27.94 0 33.99 3 34.21 30.85 +3.99 +13.5 RoyalBk g N RY 3.92f 87.10 73.92 987 80.59 3332 81.22 79.15 +1.51 -1.3 RBScotlnd N RBS 8.74 6.13 2559 6.97 7422 7.20 6.61 +.46 -8.8 RBSct prS N RBSpS 1.65 6.5 27.63 25.33 23 25.41 111 25.52 25.41 -.11 -.2 RylCarb N RCL 2.80f 2.1 17 135.65 101.20 2408 131.47 9405 133.60 127.24 +2.88 +10.2 RoyDShllB N RDS/B 3.76 5.4 76.99 58.94 2568 69.54 10246 69.68 66.68 +3.02 +1.8 RoyDShllA N RDS/A 3.76 5.6 73.86 57.28 2538 67.28 14684 67.58 64.66 +2.80 +.9 RoyGld Q RGLD 1.00 1.3 98.53 71.91 1349 76.89 4146 79.52 74.07 +2.66 -6.4 RoyceGVal N RGT .10e 11.73 10.08 73 10.68 138 10.70 10.44 +.18 -1.2 RoyceMC N RMT .63e 6.1 10.68 8.71 130 10.27 575 10.31 10.16 +.01 +8.8 Royce N RVT 1.22e 7.3 17.18 14.85 172 16.65 956 16.73 16.23 +.16 +3.0 RubiconPrj N RUBI 4.20 1.48 298 3.80 1294 4.03 3.75 -.04 +103.2 Rubicon rs Q RBCN 9.46 6.76 8 8.65 42 9.00 8.63 +.02 +8.4 RubiusTh n Q RUBY 33.01 19.67 1725 22.82 2341 24.11 19.86 +.63 -5.9 Rudolph N RTEC 15 34.55 23.05 365 24.55 1230 24.90 23.90 -.15 +2.7 RmblOn B n Q RMBL 10.98 3.53 239 9.94 1313 10.92 8.25 -.76 +91.3 RushEntA Q RUSHA .12p 27 55.40 37.95 234 42.03 1025 42.99 40.45 +1.09 -17.3 RushEntB Q RUSHB .12p 34 52.76 36.61 30 43.24 53 43.56 41.07 +1.19 -10.3 RuthsHosp Q RUTH .44 1.4 29 33.95 19.45 500 30.75 1336 31.13 29.55 +.90 +42.0 Ryanair Q RYAAY 1.55e 1.6 127.61 94.25 302 98.42 2132 99.89 94.91 +2.44 -5.5 Ryder N R 2.16f 2.9 18 90.26 65.65 681 74.01 2904 78.33 73.98 -4.28 -12.1 RyersonH N RYI 41 12.95 7.85 173 11.35 835 11.65 10.65 +.75 +9.1 RymanHP N RHP 3.40 3.9 19 90.02 60.51 409 87.81 1768 89.50 86.76 -.04 +27.2S -:S&P Glbl N SPGI 2.00 .9 31 217.31 153.25 1986 211.46 5760 215.00 209.78 -2.49 +24.8 S&T Bcp Q STBA 1.00 2.2 20 47.77 36.77 196 45.61 451 46.28 45.10 -.02 +14.6tS&WSeed Q SANW 4.40 2.55 209 2.90 549 3.20 2.55 -.15 -25.6 SAP SE N SAP 1.31e 1.1 122.74 99.20 716 121.64 4616 122.43 119.04 +.24 +8.3 SB FinGp Q SBFG .32 1.6 14 20.51 16.36 2 20.40 11 20.40 20.10 +.16 +10.3 SB FnGp pf Q SBFGP .65 3.2 21.10 14.93 20.08 0 +12.2 SB OneBc Q SBBX .30f 1.1 22 32.85 19.75 80 26.90 352 27.15 25.50 +.10 +.2 SBA Com Q SBAC 177.67 140.62 1141 160.53 3228 161.80 159.21 +.87 -1.7 SCANA N SCG .50 1.4 8 59.65 33.61 1989 34.86 7965 36.13 34.32 -.61 -12.4 SCE TrV n N SCEpK 29.09 24.70 15 24.99 105 25.22 24.85 -.18 -5.4 SCE II prG N SCEpG 1.28 5.6 25.89 21.93 11 22.97 101 23.57 22.77 -.46 -5.0 SCE Tr pfH N SCEpH 1.44 5.6 28.49 25.05 4 25.58 82 25.64 25.11 +.03 -5.4 SCETr pfJ N SCEpJ 1.34 5.4 27.99 23.96 11 24.72 58 25.04 24.25 -.20 -4.2 SCE Tr pfL N SCEpL 1.25 5.6 25.41 21.75 12 22.19 461 22.96 22.15 -.69 -7.6 SEI Inv Q SEIC .60f 1.0 21 78.35 57.36 1666 61.74 4332 63.84 61.53 -2.09 -14.1 SelasLf rs Q SLS 13.47 .80 130 1.08 1036 1.19 1.01 -.06 -86.3 SG Blck n Q SGBX 7.00 3.01 59 3.50 172 4.22 3.50 -.36 -41.5tSGOCO rs Q SGOC 2.29 .90 28 .99 96 1.09 .90 -.06 -6.6 SI Fincl Q SIFI .24 1.7 14 15.70 13.60 64 14.05 113 14.05 13.63 +.30 -4.4 SIGA Tc n Q SIGA 8.47 5.61 409 7.23 959 7.27 6.57 +.34 +22.3 SJW N SJW 1.12a 1.9 21 69.29 51.26 239 58.82 609 59.88 57.38 -.79 -7.8 SK Tlcm N SKM 28.97 22.66 232 27.00 2031 27.48 26.80 -.46 -3.3 SLGreen N SLG 3.25 3.2 36 106.54 89.46 1553 100.26 4418 105.00 97.27 +.04 -.7 SL Grn pfI N SLGpI 1.63 6.4 26.00 24.94 4 25.50 34 25.63 25.45 -.03 +1.7 SLM Cp Q SLM 17 12.46 9.65 5861 11.90 15281 12.09 11.47 +.25 +5.3 SLM Cp pfB Q SLMBP 3.32e 4.8 73.00 62.47 59 69.20 66 70.70 69.00 -1.10 +.7sSM Energy N SM .10 .3 32.09 15.51 3898 31.54 15169 32.09 30.64 +.05 +42.8 SmartGlb n Q SGH 6 56.69 20.29 782 29.83 2084 30.56 29.23 -.24 -11.5 SMTC hg Q SMTX 3.18 1.28 21 2.83 100 2.84 2.58 +.13 +49.7 SORL Q SORL 3 8.45 3.70 42 4.38 286 4.45 4.09 +.22 -34.8 SP Plus Q SP 23 41.70 32.15 277 39.35 523 39.45 34.30 +1.65 +6.1 SPAR Gp h Q SGRP 3.75 .90 211 1.16 599 1.23 .91 +.25 -5.7sSpdrDJIA N DIA 3.98e 1.5 267.31 221.99 3933 267.12 18647 267.61 260.64 +5.23 +8.0 SpdrGold N GLD 129.52 111.06 6830 113.49 24900 114.37 112.79 +.47 -8.2 SpdrStxx50 N FEU 1.24e 3.6 38.51 32.51 19 34.20 141 34.21 33.26 +.94 -4.8 SpdrNoANR N NANR 37.79 32.13 13 34.36 104 34.45 33.15 +1.12 -3.1 SpdrLwCbn N LOWC 1.69e 1.8 96.40 85.59 92.59 3 92.64 91.13 +1.38 +3.1 SpdrEuro50 N FEZ 1.18e 3.0 44.23 36.77 2468 39.08 13829 39.13 37.84 +1.31 -4.0 Spd MsciCh N XINA 26.62 17.74 6 18.85 16 18.89 17.76 +.99 -21.2 S&PEAsia N GMF 1.81e 1.8 116.07 93.69 20 97.85 92 98.36 95.27 +1.50 -6.4 SpdSol UK N ZGBR 1.33e 2.6 56.39 50.66 51.62 2 51.64 51.52 +.23 -4.1 SpdSolGer N ZDEU 1.17e 1.9 70.20 57.43 60.08 0 -8.3 SpdSolJpn N ZJPN .85e 1.1 83.54 74.16 79.15 0 79.15 77.60 +2.44 +.6 SpdSolCda N ZCAN 1.61e 2.7 62.76 56.36 59.22 3 59.22 58.92 +.50 -3.2 SpdrEuSmC N SMEZ 1.15e 1.9 69.46 57.42 1 61.12 8 61.12 60.14 +1.15 -4.5 S&PChina N GXC 1.31e 1.3 123.91 90.51 53 97.80 615 98.57 92.47 +3.80 -8.8 SpdrWldQu N QWLD 1.30e 1.6 80.30 70.00 1 79.09 3 79.12 78.23 +1.26 +4.9 SpdrEMQu N QEMM 1.31e 2.2 69.92 57.20 10 59.36 70 59.56 57.82 +1.00 -8.0 SpdrEafeSt N QEFA 1.62e 2.5 68.94 61.72 16 64.58 97 64.80 63.40 +1.19 -.7 SpdrGblDv N WDIV 3.11e 3.8 74.14 66.52 11 68.75 76 69.38 68.51 +.39 -3.0 SpAcwiIMI N ACIM 1.50e 1.8 84.34 74.32 2 81.49 11 81.70 80.23 +1.46 +3.3 SpdEMkt s N SPEM 42.47 33.13 211 35.03 1933 35.13 33.88 +.90 -8.2 SpdrEMDv N EDIV 1.68e 5.5 36.64 29.30 38 30.71 291 31.04 29.97 +.60 -6.5 SpdrGlbNR N GNR .93e 1.8 53.32 45.51 103 50.53 524 50.68 48.72 +2.01 +3.0 Spd IntTl n N IST SpdrDJ RE N RWO 1.57e 3.2 49.49 43.96 166 48.58 507 48.89 48.22 +.05 -.6 SpdrEMSmC N EWX 1.00e 2.2 55.81 44.10 36 45.44 267 45.55 44.73 +.35 -12.6 SpdrIntDiv N DWX 2.22e 5.8 42.92 37.51 41 38.34 313 38.73 38.01 +.42 -7.0 SpdMS xUS N CWI .79e 2.1 42.01 35.85 379 37.64 1000 37.69 36.58 +1.01 -3.5 SpdrSPGbl N GII 1.63e 3.3 53.30 47.61 26 49.05 83 49.32 48.74 +.34 -5.3 SpdrIntRE N RWX 1.25e 3.2 42.54 37.90 205 38.93 1465 39.24 38.78 +.22 -3.9 SpdrIntlSC N GWX 3.63e 1.4 37.99 32.78 29 34.59 344 34.70 33.97 +.62 -2.5 SpdrWldxUS N SPDW .79e 2.5 33.84 29.49 271 31.04 5658 31.09 30.24 +.80 -2.1 SP Mid N MDY 2.94e .8 374.10 319.17 684 370.95 5128 373.67 369.30 -2.46 +7.4sS&P500ETF N SPY 4.13e 1.4 293.94 248.08 105318 291.99 384580 293.94 289.03 +1.11 +9.4 SpdrRRtn N RLY .44e 1.7 27.62 24.96 6 26.48 33 26.58 26.05 +.43 +.2 SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 1 32.85 8 32.91 32.70 -.02 -2.3 SpdrGblAll N GAL 1.04e 2.6 40.37 36.67 5 38.72 62 38.90 38.31 +.27 +1.2 SpdrSenLn N SRLN 1.96 4.1 47.69 46.74 837 47.28 3245 47.29 47.19 +.10 +.2 SpdrUShBd N ULST .16 .4 40.82 40.15 25 40.30 58 40.32 40.29 +.02 +.3sSpdrCreEq N SYE 1.63e 1.2 82.02 70.38 1 81.63 7 82.02 80.79 +.63 +9.4 SpdrDblTac N TOTL 1.17e 49.42 47.11 361 47.13 1559 47.35 47.11 -.18 -3.1 SpdrValEq N SYV 4.21e 1.4 70.61 61.44 2 70.22 21 70.58 69.18 +.93 +6.0 SpdrGroEq N SYG 1.85e .7 86.17 73.80 85.63 5 85.75 85.32 -.40 +7.8 SpdrBiot s N XBI .44e .5 101.55 78.46 3924 95.54 16679 97.41 94.05 -.29 +12.6sSpdr Div N SDY 3.80e 1.9 100.07 87.95 320 99.57 1358 100.07 99.14 -.10 +5.4 SpdrGbDow N DGT 1.52e 1.7 91.75 79.55 87.36 13 87.41 85.59 +1.79 +2.2 SpdrHome N XHB .15e .4 47.20 38.21 3369 39.91 12594 40.64 39.74 -.46 -9.8 SpdrS&PBk N KBE .53e 1.1 52.00 42.05 3126 48.85 11480 49.52 47.95 +.24 +3.2 SpdrS&PCM N KCE .91e 1.6 62.51 49.43 8 58.67 54 58.85 57.38 +.54 +1.3sSpdrS&PIn s N KIE 32.78 29.26 570 32.72 1356 32.78 32.03 +.33 +6.6sSpd LgCap s N SPLG 34.47 29.16 995 34.23 2964 34.47 33.95 +.04 +9.3sSpdrLCpG s N SPYG 38.30 30.53 995 38.16 3851 38.39 37.64 +.11 +15.6 SpdrLCapV s N SPYV 32.54 28.45 375 31.88 1878 31.96 31.37 +.47 +3.9 Spd MidC s N SPMD 37.08 30.75 186 36.65 1040 36.92 36.44 -.25 +9.9 SpdMCpG s N MDYG 57.23 48.17 60 56.61 339 57.21 56.24 -.53 SpdrMCpV s N MDYV 54.94 47.31 59 54.64 270 54.85 54.02 +.25 SpdrNY Tch N XNTK .41e .4 98.30 76.93 20 93.98 68 94.74 92.30 -.02 +12.1 SpdrSemi s N XSD .16e .2 79.40 62.94 65 77.69 437 78.56 75.70 +.81 +11.3 SpdrSCp s N SLYG 70.00 53.68 158 68.21 826 69.51 68.01 -1.26 SpdrSCpV s N SLYV 71.23 58.57 124 69.42 639 70.03 68.88 -.22 sSpdrRs3K s N THRK 36.63 30.88 364 36.37 2255 36.63 36.10 +.01 +9.5sSpdrWilRE N RWR 2.90e 3.0 97.69 81.59 217 95.71 937 98.11 94.35 -.13 +2.2tSpdrShTTr N SPTS .27 .9 30.24 29.41 540 29.43 967 29.44 29.40 -1.5 SpFcStIn n N XITK 107.00 75.41 7 103.22 32 104.62 102.60 -2.20 +32.2sSpdr1500VT N VLU 4.85e 1.6 109.54 94.45 0 109.69 1 109.69 108.22 +1.78 +7.5tSpdrScored N CBND .99 3.2 32.55 30.75 19 30.83 34 30.95 30.75 -.06 -4.4 SpdrIntCBd N IBND .14e .4 36.87 32.89 18 33.98 85 34.10 33.57 +.41 -3.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, September 22, 2018

PAGE 49

SpdrIGFlt N FLRN .20 .6 30.85 30.62 1312 30.78 4251 30.78 30.75 +.03 +.4 SpdrHYMu N HYMB 2.55 4.5 57.72 54.01 50 56.28 287 56.55 56.11 -.13 +1.1 SpdrWFPf N PSK 2.59e 6.1 45.19 41.81 33 42.72 360 42.98 42.61 -.24 -3.0 SpdrBarITB N BWZ .01e 33.49 30.76 514 31.38 766 31.45 31.21 +.19 -2.3 SpdrBarcCv N CWB 3.55e 4.2 54.99 48.86 603 53.86 4733 54.15 53.40 -.24 +6.4 SpdrLTBd s N SPLB 28.77 25.87 147 26.13 348 26.31 25.92 -.17 -8.7 SpdrITBd N SPIB .92 2.8 34.58 33.07 895 33.25 4543 33.29 33.17 -2.8tSpdrBarMBB N MBG .83 3.3 26.39 25.06 4 25.07 36 25.21 25.06 -.13 -3.7 SpdrEMBd N EBND 30.91 25.43 135 26.18 706 26.20 25.77 +.36 -11.8 SpdrShTHiY N SJNK 1.58 5.7 27.99 26.94 815 27.51 4043 27.54 27.48 -.02 -.2 SpdrLehHY N JNK 2.30 6.4 37.35 35.26 7060 35.98 41612 36.02 35.91 -.04 -2.0 SpdShTBd N SPSB .40e 1.2 30.69 30.08 1062 30.17 3833 30.18 30.15 +.01 -.8 SP IntTip N WIP .41e .3 60.27 51.62 46 52.80 130 52.84 52.11 +.66 -8.2 SPLIntTB s N BWX 29.72 27.20 769 27.61 1527 27.68 27.49 +.14 -2.9 SpdrTrans s N XTN .25e .4 69.36 57.42 38 68.32 79 68.99 67.78 -.54 +4.9 SpdrTelcm N XTL .68e .9 77.41 65.10 64 76.31 112 77.27 75.76 -.19 +11.7 SpdrHCSv s N XHS .61e .1 76.34 56.18 2 75.82 19 76.26 75.01 +.21 +23.1 SpdrHCEq s N XHE 3.22e .1 89.07 61.75 176 86.87 600 88.92 85.52 -1.67 +34.9sSpdrSf&Sv s N XSW .19e .2 93.01 64.39 29 90.60 89 93.01 89.51 -2.04 +30.5 SpdrMLCrs N CJNK 1.01e 3.9 27.04 25.22 6 25.63 23 25.64 25.47 +.11 -3.6sSpdrAerDf s N XAR 1.70e 1.0 101.22 76.58 161 98.71 663 101.22 98.08 -1.14 +18.1 SpdAgBd n N SPAB 28.84 27.57 375 27.64 1891 27.76 27.60 -.10 -3.8tSpdrBarcTip N IPE 1.04e 1.8 56.91 54.29 81 54.47 977 54.58 54.29 -.08 -3.2 SprBl 1-3b rs N BIL 91.60 91.37 274 91.55 2762 91.55 91.51 +.04 +.2 SpdLgTr s N SPTL 37.00 33.45 243 33.75 750 34.21 33.49 -.40 -7.8 SpdrLehIntTr N ITE .74 1.3 60.24 57.94 30 58.08 190 58.27 58.02 -.15 -2.2 SpdrS&P RB N KRE .74e 1.2 66.04 52.59 7006 62.27 33043 63.17 61.11 +.25 +5.8 Spdr1500MT N MMTM 1.61e 1.2 129.19 105.37 2 128.91 8 129.02 127.36 +.48 +12.3 SpdDorWrF Q DWFI 25.90 23.22 17 23.49 95 23.56 23.41 -.08 -7.1 SpdrRetl s N XRT .49e 1.0 52.96 38.69 4488 51.35 27816 51.92 51.09 -.43 +13.7tSpdNuBMu s N TFI 49.33 47.40 678 47.51 6752 47.65 47.40 -.12 -3.0 SpdrPhm s N XPH 3.00e .7 49.97 38.71 37 48.69 402 48.98 47.57 +.31 +11.9 SpdrOGEx N XOP .73e 1.7 45.45 30.98 15284 42.49 52552 42.67 41.13 +1.16 +14.3 SpNuBST rs N SHM 48.82 47.51 260 47.72 1347 47.85 47.68 -.09 -.4sSpdrGendr N SHE 78.06 66.80 4 77.48 25 78.06 77.00 +.22 +9.4 SpdrOGEq N XES .49e 3.0 19.29 13.88 1177 16.61 5259 16.70 15.82 +.53 -3.0sSpdR1KLVF N ONEV 77.98 68.57 2 78.06 10 78.13 77.67 +.29 +7.6 SpdrMetM N XME .24e .7 39.62 29.68 3008 34.88 12649 35.74 33.90 +1.00 -4.1 SpdrR1KMo N ONEO 77.52 69.08 6 76.89 31 77.31 76.44 -.02 +5.7 SpdrR1KYF N ONEY 75.30 65.47 0 74.19 4 74.65 73.43 +.52 +5.9 SpdSPXHiD N SPYD 38.75 34.64 184 38.12 906 38.67 38.05 -.37 +1.8sSpdrFosFFr N SPYX 71.48 60.28 6 71.45 18 71.57 70.40 +.81 +10.3sSpdrR1KLV N LGLV 5.40e 1.8 99.24 85.68 5 98.40 26 99.24 97.68 +.35 +8.6sSpdrUsaSt N QUS .54e 84.13 71.65 5 84.64 31 84.64 83.05 +1.29 +9.6 Spd SP600 s N SLY 78.25 61.97 52 76.42 525 77.38 76.09 -.95 SpdrSPXBbk N SPYB .41e 68.19 56.74 1 67.86 36 67.91 66.69 +.83 +8.8 SpdrSCap n N SPSM 34.15 28.11 167 33.50 926 33.88 33.38 -.32 +6.3 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 915 18.98 1666 19.02 18.95 -.02 -1.6 SpdrR2KLV N SMLV 2.16e 2.2 100.17 84.63 6 97.80 25 99.47 97.59 -1.23 +7.1tSPI Eng rs Q SPI 2.61 .25 198 .27 1446 .32 .25 -.04 -57.7 SPS Cmce Q SPSC 100.68 45.02 203 96.08 803 100.31 95.09 -4.23 +97.7 SPX Cp N SPXC 15 39.28 26.36 436 34.75 1311 35.90 34.24 +.10 +10.7 SPX Flow n N FLOW 51 54.92 36.38 361 53.82 1433 54.08 49.03 +4.61 +13.2 SRC Eng A SRCI 13 13.32 7.76 5078 8.92 13981 9.00 8.54 +.29 +4.6 SS&C Tch s Q SSNC .32f .6 35 60.97 37.72 3779 55.01 11091 57.33 54.11 -2.50 +35.9tSSLJ.cm n Q SSLJ 5.75 .56 64 .55 550 .79 .50 -.22 -84.3 SSR Mng g Q SSRM 20 11.44 7.64 1691 8.98 4336 9.28 8.62 +.27 +2.2 STMicro N STM .40 2.1 21 26.43 17.43 8267 18.82 24645 19.11 17.95 +.40 -13.8 SVB FnGp Q SIVB 28 333.74 169.98 627 324.09 2271 329.88 314.17 +4.80 +38.6 SabanCap n Q SCAC 10.18 9.84 383 10.13 519 10.13 10.06 +.01 +2.2 Saban un Q SCACU 11.65 10.25 10.60 1 10.60 10.60 -.15 +.8 SABESP N SBS .39e 6.4 11.96 5.58 4249 6.11 10491 6.16 5.67 +.41 -41.5 SabnR N SBR 2.34e 5.7 19 50.00 38.75 35 40.90 96 42.05 39.80 -1.15 -8.3 SabraHltc Q SBRA 1.87e 8.0 11 23.83 15.78 1743 23.30 6047 23.53 22.72 +.14 +24.1 SabreCorp Q SABR .56 2.2 30 26.78 17.79 2532 25.84 8023 26.19 25.56 -.15 +26.0 SachemC n A SACH .44f 10.4 5.00 3.30 26 4.24 361 4.24 4.14 +.06 +7.6tSAExplr rs Q SAEX 73.80 5.40 64 7.47 466 8.38 5.40 -1.15 -83.0 SafeBulk N SB .04 1.5 4.00 2.51 220 2.74 1418 2.80 2.61 +.13 -15.2 SafeBlk pfC N SBpC 2.00 8.5 24.88 20.38 1 23.47 8 23.59 23.03 -.03 -1.8 SafeB pfD N SBpD 2.00 8.6 24.46 21.10 2 23.22 20 23.59 22.38 -.27 -1.3tSafegdSci N SFE 14.40 9.85 666 9.15 894 10.15 9.10 -.80 -18.3 SafeInco n N SAFE .60 3.2 20.17 15.57 127 18.82 377 18.89 17.84 +1.06 +6.9 SaftyInsGr Q SAFT 3.20 3.5 24 99.70 70.45 241 91.90 422 95.95 91.15 -4.45 +14.3tSagaComm Q SGA 1.20 3.3 4 46.80 35.05 14 36.80 28 36.93 35.05 +1.35 -9.0 SageThera Q SAGE 195.97 59.57 536 146.01 1718 149.43 143.89 -2.36 -11.4 Saia Inc Q SAIA 38 87.05 55.16 410 77.25 1158 81.70 77.15 -4.15 +9.2 SailptTch n N SAIL 33.63 12.82 4518 32.94 8276 33.04 30.55 +.28 +127.2 StJoe N JOE 52 20.00 16.20 604 17.15 1409 17.25 16.60 +.45 -5.0 SalemMda Q SALM .26 6.5 15 6.75 3.10 70 4.00 246 4.05 3.85 +.15 -11.1 Salesforce N CRM 158.79 92.11 17655 155.52 36002 158.43 151.65 -1.97 +52.1 SalMidMLP N SMM .68 6.8 12.20 8.53 123 10.11 427 10.18 9.99 +.10 -8.3 SalisbryBc Q SAL 1.12 2.6 16 51.80 34.65 2 43.35 5 43.35 41.75 +1.35 -2.9 SallyBty N SBH 12 20.50 13.72 2397 18.36 8410 18.63 17.46 +.50 -2.1tSJuanB N SJT .65e 13.1 11 10.54 4.50 446 5.00 2411 5.34 4.50 -.30 -39.3 SanchezEn N SN 6.19 2.35 2553 2.58 11355 2.74 2.50 +.08 -51.4tSanchzM rs A SNMP 1.80 24.4 13.25 6.85 39 7.40 621 8.05 6.85 -.70 -33.3 SanderFm Q SAFM 1.28 1.3 8 176.43 95.97 624 99.90 2427 104.22 99.07 -4.47 -28.0tSandRidge N SD 21.90 10.74 1134 10.98 2716 11.34 10.74 -.04 -47.9 SandRMiss N SDT .22e 16.7 1 2.30 .73 37 1.34 441 1.41 1.27 -.06 +62.2 SandRMs2 N SDR .21e 16.5 1 2.00 .74 37 1.30 746 1.39 1.25 -.04 +52.8 SandRdgP N PER .50e 19.7 6 3.00 1.80 115 2.55 899 2.65 2.55 +24.4 SandstG g A SAND 5.64 3.52 4358 3.75 8537 3.86 3.66 +.07 -24.8 SndySpr Q SASR 1.12 2.8 18 43.87 36.41 368 40.10 821 40.56 38.90 +.91 +2.8 Sanfilp Q JBSS .55a .8 24 79.37 54.32 141 71.67 375 73.23 71.67 -1.32 +13.3 SangTher Q SGMO 27.50 11.30 2131 15.75 8766 16.00 14.40 +.90 -4.0 Sanmina Q SANM 17 39.40 24.60 671 29.15 1968 29.70 27.80 -.50 -11.7 Sanofi N SNY 1.58e 3.6 50.65 37.43 1588 43.55 5331 44.16 43.51 -.26 +1.3 Sanofi rt Q GCVRZ .60 .34 76 .55 491 .60 .53 +.01 +44.7 SantCUSA N SC .23e 6 21.81 14.24 1346 21.66 5396 21.69 21.18 +.15 +16.3 SaratogaI N SAR 2.04 8.7 28.30 19.62 106 23.39 194 24.19 23.00 -.56 +4.6 SaratIn23 n N SAB 1.69 6.6 26.79 25.34 6 25.67 18 25.82 25.67 -.21 -.5 SareptaTh Q SRPT 176.50 42.97 1662 147.59 5021 155.67 146.72 -5.17 +165.3 Sasol N SSL 1.41e 3.8 39.73 26.92 313 37.46 1105 38.41 37.02 -.65 +9.5 SaulCntr N BFS 2.08 3.9 18 65.43 46.71 256 53.78 421 56.70 53.53 -2.66 -12.9 SaulCtr pfC N BFSpC 1.72 6.8 25.68 23.79 1 25.27 11 25.27 25.18 +.09 -.2tSaulCt pfD N BFSpD 23.98 22.55 4 23.15 12 23.29 22.55 -.05 Savara rs Q SVRA 17.19 7.68 323 11.21 693 11.78 11.02 -.38 -24.5 scPhrma n Q SCPH 18.17 4.10 22 5.10 105 5.26 5.04 -.04 -57.8 ScanSource Q SCSC 14 45.35 31.40 249 40.25 600 40.80 39.10 +.10 +12.4 Schlmbrg N SLB 2.00 3.3 37 80.35 59.25 21476 61.13 52500 62.27 60.51 -.10 -9.3 Schmitt h Q SMIT 4.47 1.74 11 2.79 213 2.86 2.63 +.20 +1.8 SchndrNt n N SNDR .24 .9 30.52 23.31 615 25.56 3457 26.88 25.52 -1.26 -10.5 Schnitzer Q SCHN .75 2.7 7 38.85 25.00 615 27.50 1924 28.35 26.50 +.85 -17.9 ScholRck n Q SRRK 27.02 13.09 796 24.19 1312 26.50 23.03 -.75 +56.1 Scholastc Q SCHL .60 1.4 47.77 33.51 291 43.50 648 43.54 42.13 +.63 +8.5sSchwUSMkt N SCHB .96e 1.4 71.20 60.06 750 71.05 2972 71.36 70.12 +.42 +10.1sSchwUSLgC N SCHX .98e 1.4 70.34 59.29 928 70.20 4296 70.50 69.21 +.52 +10.1sSchwLCGr N SCHG .63e .8 82.15 64.93 336 81.74 1596 82.32 80.70 +.12 +15.6 SchwLCVal N SCHV 1.14e 2.0 58.00 51.13 283 57.45 1124 57.52 56.53 +.81 +5.1 SchwMCap N SCHM .59e 1.0 58.83 49.38 293 58.50 1625 58.82 58.16 -.25 +9.8 SchUSSmC N SCHA .76e 1.0 78.34 65.01 464 77.09 1836 77.74 76.56 -.60 +10.5 SchwEMkt N SCHE .49e 1.9 31.08 24.33 1825 25.88 5748 25.93 24.88 +.77 -7.4sSch 1000 n N SCHK 28.92 24.88 82 28.88 313 29.00 28.47 +.21 +10.0 SchEMLgC N FNDE .39e 1.4 33.13 26.91 291 28.49 1543 28.58 27.49 +.90 -4.0 SchIntSmCo N FNDC .55e 1.6 38.22 33.29 93 34.88 555 34.95 34.14 +.80 -3.0 SchIntLgCo N FNDF .61e 2.0 32.54 28.64 332 30.22 1675 30.30 29.36 +.95 -.6 SchUSSmCo N FNDA .36e .9 41.83 35.10 241 41.29 943 41.59 40.98 -.03 +8.9sSchUSLgCo N FNDX .54e 1.3 40.29 34.70 333 40.30 1395 40.40 39.71 +.48 +7.6sSchUSBrd N FNDB .61e 1.5 40.13 34.54 17 40.14 121 40.32 39.58 +.45 +7.7 SchwUSDiv N SCHD 1.13e 2.1 54.60 46.42 565 54.15 2952 54.29 53.36 +.69 +5.8 SchwIntEq N SCHF .71e 2.1 36.35 32.11 1457 33.82 7713 33.87 32.93 +.91 -.7 SchwAggBd N SCHZ 1.09 2.2 52.53 50.07 314 50.20 1655 50.35 50.10 -.15 -3.5 SchwREIT N SCHH .89e 2.1 43.51 36.27 518 42.61 2900 42.99 41.99 -.11 +2.4 SchIntUSTr N SCHR .86 1.7 54.35 51.57 152 51.72 1212 51.90 51.67 -.14 -3.0tSchSTUSTr N SCHO .35 .7 50.46 49.52 331 49.55 1469 49.56 49.52 -.01 -1.0tSchUSTips N SCHP 55.76 53.78 306 53.96 2174 54.06 53.78 -.09 -2.7 SchwIntSC N SCHC .59e 1.6 39.15 34.39 162 36.12 737 36.21 35.51 +.72 -1.4 Schwab N SCHW .52f 1.0 26 60.22 40.30 9325 51.84 33103 52.70 50.12 +.68 +.9 Schwb pfC N SCHWpC 1.50 5.8 27.62 25.53 28 25.78 220 25.88 25.73 -.12 -4.1 Schwb pfD N SCHWpD 27.60 25.49 50 25.67 331 25.88 25.65 -.22 -4.9 SchwitMau N SWM 1.72 4.1 15 48.06 38.00 244 41.73 863 42.32 40.93 +.70 -8.0 SciApplic N SAIC 1.24 1.6 18 93.31 63.03 943 79.43 2773 79.49 75.71 -.10 +3.7tSciGames Q SGMS 62.80 24.35 1836 26.25 9097 27.60 24.35 -.50 -48.8 ScorpioB19 N SLTB 1.88 7.5 25.80 24.53 1 25.17 32 25.38 25.10 +.02 -1.1tScorpBlk rs N SALT .08 1.2 8.85 6.31 435 6.80 2497 6.90 6.31 +.05 -8.1 ScorpioTk N STNG .04 2.0 3.73 1.80 4815 2.03 13629 2.10 1.81 +.13 -33.4 ScorpioT 20 N SBNA 1.69 6.9 25.03 23.40 2 24.66 6 24.71 24.51 -.01 -.8 ScorpT19 n N SBBC 25.89 24.62 0 25.23 11 25.27 25.18 -.7 Scotts N SMG 2.20f 2.8 19 110.12 72.67 1085 78.84 3671 80.76 76.75 +2.20 -26.3 ScrippsEW Q SSP .20 1.2 53 19.26 10.69 757 16.37 2861 16.92 16.02 +.01 +4.7 Scynexis Q SCYX 2.50 1.05 267 1.25 1062 1.31 1.20 -.02 -46.1 Sea Ltd n N SE 17.19 10.06 2036 14.60 6194 14.69 13.10 +.97 +9.5 SeaChange Q SEAC 4.03 1.38 352 1.83 2714 1.90 1.73 +.06 -53.4 SbdCp A SEB 6.00 .2 13 4690.00 3525.00 2 3716.95 4 3800.00 3592.03 +91.95 -15.7 SeabGld g N SA 13.70 9.80 569 11.30 1702 11.68 10.65 +.65 SeacstBkg Q SBCF 24 34.95 21.69 612 30.95 1477 31.23 29.85 +.60 +22.8 SeacorHld N CKH 59.00 40.10 190 49.26 690 49.75 48.25 -.19 +6.6 SeacrMar N SMHI 26.20 11.66 150 21.34 281 22.78 20.79 -.53 +82.4 Seadrill n N SDRL 25.00 15.76 1318 23.68 6383 24.58 20.56 +3.30 +12.8 Seadrill N SDLP .40 10.8 4.20 2.60 252 3.72 1117 3.75 3.31 +.41 +1.6 SeagateT Q STX 2.52 5.1 13 62.70 31.70 8317 49.28 23383 49.47 47.25 +1.62 +17.8 SealAir N SEE .64 1.5 21 49.94 38.49 1871 41.74 8512 42.50 41.17 +.14 -15.3 SeanrgM rs Q SHIP 1.66 .70 119 .88 382 .92 .86 -.01 -15.4 Seanrgy wtA Q SHIPW .35 .06 .22 +6.8 SearsHldgs Q SHLD 7.87 1.07 2004 1.27 9455 1.34 1.17 +.02 -64.5 SearsH&O Q SHOS 3.95 1.38 42 3.35 211 3.35 3.20 +.20 +28.8 Seaspan N SSW .50 6.2 12 10.72 5.50 1984 8.06 8388 9.38 7.89 -1.11 +19.4 Seaspn pfE N SSWpE 2.06 8.1 26.30 23.33 12 25.30 50 25.52 25.29 -.10 +1.9 Seaspan 19 N SSWN 1.59 6.3 25.99 25.08 8 25.44 66 25.44 25.37 +.06 -.4 Seaspn pfD N SSWpD 1.99 8.0 25.48 23.44 12 24.94 68 25.08 24.70 -.03 +1.3 Seaspn pfH N SSWpH 25.57 22.84 24 24.55 242 24.78 24.38 -.07 +3.8 Seaspn pfG N SSWpG 25.99 23.09 10 25.29 71 25.58 25.13 -.21 +4.1 Seaspan n N SSWA 25.51 23.15 2 25.07 57 25.29 24.92 +.17 +3.1 SeaSpine n Q SPNE 16.51 8.76 102 15.86 227 16.24 14.71 -.03 +56.7sSeattGen Q SGEN 79.16 47.75 1776 77.76 6288 79.34 75.74 -.40 +45.3 SeaWorld N SEAS 32.47 10.42 2151 30.10 8686 31.80 29.69 -1.87 +121.8 SecndSight Q EYES 2.58 1.05 343 1.87 2083 1.92 1.72 +.14 -2.1 Secoo n Q SECO 15.48 6.61 185 12.50 581 14.10 12.10 -1.42 +29.4 SecWkA A n Q SCWX 15.88 7.83 323 12.95 580 13.53 12.50 +.13 +46.0sSecNtl lf Q SNFCA .23t 3 5.50 4.05 32 5.55 86 5.90 5.25 +.20 +11.0 SelectBc lf Q SLCT 19 14.25 11.24 378 12.45 447 12.82 12.45 -.30 -1.5 SelEngS n N WTTR 21.96 11.50 1734 12.29 3758 12.52 11.82 +.04 -32.6 SelIncREIT Q SIR 2.04 9.5 19 26.26 17.90 1144 21.54 11703 23.35 20.07 +1.48 -14.3tSelIntCon n Q SIC 13.00 10.80 793 10.10 1065 11.50 10.10 -1.20 -20.2 SelMedHld N SEM 13 21.65 15.85 886 18.00 2646 18.75 17.75 -.65 +2.0 SelectaB n Q SELB 24.02 7.95 307 15.65 1080 16.55 13.76 +1.46 +59.5 SelectvIns Q SIGI .72 1.1 21 65.93 50.55 492 63.80 1146 65.75 62.73 -1.80 +8.7 SelctIns 43 N SGZA 1.47 5.9 25.83 24.72 4 25.08 27 25.15 24.90 +.04 -.4 SemGroup N SEMG 1.89 8.6 30.95 20.20 1333 21.90 3888 23.80 21.80 -1.30 -27.5 SemiMfg N SMI 16 9.14 5.10 542 5.41 1084 5.60 5.32 -.10 -36.8 SmLEDS rs Q LEDS 10.49 1.82 67 4.24 496 4.35 3.88 +.30 +13.7 SempraEn N SRE 3.58 3.1 18 127.22 100.49 5307 115.21 13279 120.00 113.54 -2.62 +7.8 Sempra pfA N SREpA 107.00 95.95 55 103.00 233 104.58 101.21 -1.67 +3.9sSemtech Q SMTC 71 60.55 31.30 945 57.30 3307 60.55 57.05 -2.20 +67.5 SendGrid n N SEND 38.66 17.50 3458 35.48 6791 37.96 34.84 -.73 +48.0 SenecaB Q SENEB 35.95 27.00 31.90 0 -6.2 SenecaA Q SENEA 36.60 25.45 73 31.90 140 33.45 30.80 -1.00 +3.7 SenesTc n Q SNES 3.87 .30 1930 .80 2440 1.00 .67 +.10 +11.1 SenHous Q SNH 1.56 8.7 11 20.16 14.86 2169 17.90 7233 19.02 17.87 -.75 -6.5 SenHous 42 Q SNHNI 1.41 5.8 25.67 22.48 8 24.31 72 25.04 24.21 -.64 -3.8 SenHous 46 Q SNHNL 1.56 5.9 27.29 24.97 18 26.33 136 26.62 25.94 +.44 -2.0 Senmiao n Q AIHS 8.91 3.75 54 5.23 111 5.60 4.93 +.29 -7.4 Senomyx Q SNMX 1.71 .60 435 1.48 23547 1.49 1.47 +.43 +13.8 Sensient N SXT 1.32 1.7 26 80.98 65.56 449 77.06 1543 77.79 74.24 +1.92 +5.3 SensusHlt n Q SRTS 8.88 4.31 198 7.59 993 7.67 6.80 +.76 +47.1 SentEn n Q STNL 10.14 9.60 5 9.90 70 9.93 9.82 +.05 +1.5 SentEn un Q STNLU 10.98 8.03 10.24 50 10.25 10.21 -.01 +2.7tSequansC N SQNS 3.65 1.39 122 1.43 1614 1.63 1.39 -.19 -25.1 SeqentialB Q SQBG 3.03 1.36 66 1.74 285 1.81 1.72 -.04 -2.2 SeresTh n Q MCRB 17.42 6.65 257 7.48 902 7.80 7.07 -.33 -26.2 Seritage n N SRG 1.00 2.0 51.89 34.07 359 49.40 1217 50.15 48.72 -.60 +22.1 Seritge pfA N SRGpA 1.75 7.0 25.30 20.02 6 25.00 44 25.00 24.66 -.17 +2.7 sServiceCp N SCI .68 1.5 29 43.97 33.16 2299 43.94 7118 44.21 42.40 +1.78 +17.7 ServiceMst N SERV 35 62.27 43.75 1330 60.46 6348 60.68 57.70 +.06 +17.9 ServcNow N NOW 206.30 110.17 2881 189.69 15357 201.95 182.73 -13.28 +45.5 SvcSource Q SREV 4.47 2.61 1054 2.89 2437 3.00 2.76 -.11 -6.5 ServiFst s Q SFBS .44 1.1 20 44.95 34.91 530 40.70 1058 41.82 40.42 -.97 -1.9 Servotr A SVT .16e 1.6 12.80 8.50 3 10.26 9 10.41 10.26 -.14 -7.8 SesenBio Q SESN 3.50 .62 966 2.09 4813 2.28 2.02 -.12 +157.7 SevStars h Q SSC 7.00 1.37 696 4.66 4918 4.95 4.21 -.29 +1.1sSevernBc Q SVBI .12 1.3 42 9.70 6.70 30 9.25 163 9.75 9.15 -.05 +27.5 ShakeShk n N SHAK 80 70.12 31.09 1517 58.19 3832 59.39 56.19 +.99 +34.7 SharingE rs Q SEII 40 12.40 2.10 53 3.20 294 3.20 2.24 +.97 -57.8 Sharps Q SMED 5.15 3.14 54 3.51 99 3.67 3.35 +.08 -14.2 SharpSprg Q SHSP 14.87 3.25 174 13.11 386 13.48 11.82 +.44 +197.7 ShawCm g N SJR 1.18 23.44 18.50 410 19.74 2040 19.88 19.45 +.29 -13.5 ShellMidst N SHLX 1.46f 6.7 19 31.19 19.42 578 21.89 3844 22.07 21.50 +.35 -26.6 ShndTele s Q SHEN .26f .7 41.80 29.93 455 38.00 1137 39.40 37.55 -.80 +12.4sSherwin N SHW 3.44 .7 36 479.46 338.45 1882 469.96 4457 479.64 463.41 +1.98 +14.6 ShiftPixy n Q PIXY 6.35 2.00 81 3.86 603 4.11 3.56 +.03 +34.0sShiloh Q SHLO 14 12.28 6.45 170 11.59 751 12.28 11.50 +.60 +41.3 Shineco n Q TYHT 4.60 .83 114 1.02 1348 1.23 .95 +.00 -55.7 ShinhanFn N SHG 50.37 36.35 82 39.26 451 39.50 37.43 +1.15 -15.4tShipFin N SFL 1.40 10.1 12 15.98 13.50 1084 13.80 3997 13.90 13.50 -11.0sShire Q SHPG 1.06e .6 92 181.41 123.73 582 178.38 4032 181.41 175.72 +1.08 +15.0 ShoeCarnvl Q SCVL .32 .8 27 45.00 17.94 670 40.35 1915 41.96 39.43 -.22 +50.8 Shopify n N SHOP 176.60 89.35 2146 161.52 8617 168.95 153.45 +6.75 +59.9 ShoreBcsh Q SHBI .32 1.7 19 20.09 15.74 57 18.36 119 18.51 17.83 +.01 +9.9 ShotSpot n Q SSTI 66.14 10.75 285 61.83 1007 63.59 57.01 -.98 +340.1 Shutterfly Q SFLY 100.34 39.76 771 68.66 3117 73.51 68.23 -4.59 +38.0 Shutterstk N SSTK 3.00e 43 55.76 32.50 619 52.50 1610 54.00 49.58 -1.59 +22.0 SibanyeG N SBGL .14r 5.6 5.44 2.02 18571 2.52 44032 2.66 2.35 +.08 -48.1 SiderurNac N SID 3.55 1.91 2485 2.21 11778 2.25 2.01 +.17 -9.8 SiebertFn Q SIEB .10a .7 21.61 3.60 172 14.41 398 17.82 13.58 -2.98 +6.7 SiennaBi n Q SNNA 26.00 12.77 371 15.42 701 16.66 15.38 -.69 -15.0 Sientra Q SIEN 26.79 8.79 746 24.33 1939 24.86 23.04 -.25 +73.0 SierraBc Q BSRR .64 2.1 17 31.19 24.32 186 29.91 349 31.02 29.67 -.70 +12.6 SierraMt n A SMTS 3.00 2.13 22 2.57 62 2.59 2.52 -.01 +3.6 SierOnc g n Q SRRA 4.09 1.51 255 1.86 1932 1.99 1.79 +.07 -50.1 SierraWr Q SWIR 20 23.50 15.10 246 21.00 1175 21.95 20.85 -.65 +2.7 Sifco A SIF 7.95 4.80 3 5.65 10 5.75 4.80 +.60 -15.0 SifyTech Q SIFY .02e 1.0 2.10 .62 58 1.65 313 1.68 1.59 -.04 +61.1 SigmaL hn Q SGLB 4.48 .73 50 1.08 222 1.08 .90 +.08 -49.8 Sigmatr Q SGMA 12 11.61 5.26 11 5.98 79 6.31 5.87 -.42 -40.9 SignatBk Q SBNY .56p 161.92 108.89 1015 118.39 2800 121.65 117.21 -1.27 -13.7 SignetJwlrs N SIG 1.24f 1.9 77.94 33.11 3165 66.63 8967 68.24 65.15 +.98 +17.8 SilganHld s Q SLGN .40 1.4 17 31.05 26.18 1180 28.62 3154 29.11 27.99 +.37 -2.6 SilcLtd Q SILC 1.00 2.6 18 77.95 32.00 78 38.62 354 38.85 36.59 +1.14 -44.9 SilcnLab Q SLAB 86 110.70 77.55 508 93.95 1252 95.90 92.90 -.70 +6.4 SilicnMotn Q SIMO 1.20 2.2 20 61.85 42.57 430 53.89 1511 55.50 53.06 +.48 +1.8 SilvrSun n Q SSNT .06e 4.84 2.90 8 3.65 17 4.19 3.65 -.60 -13.7 Silvrbow n N SBOW 34.76 21.21 74 28.51 166 28.51 27.14 +.33 -4.1 Silvercrest Q SAMG .56 3.7 21 18.27 12.45 44 15.15 86 15.70 14.85 +.05 -5.6 SlvrcpMt n A SVM .02 52 3.12 2.12 469 2.58 1151 2.73 2.54 -.04 -1.5 SimmnsFst s Q SFNC .60 1.9 20 33.45 26.78 2677 31.75 4242 32.10 31.18 +.20 +11.2 SimonProp N SPG 8.00f 4.4 24 186.03 145.78 2263 180.48 7472 184.10 178.21 -2.02 +5.1 Simon pfJ N SPGpJ 4.19 6.0 77.98 66.50 70.22 1 70.95 69.75 +.04 -1.8sSimplyGd n Q SMPL 18.60 10.93 722 18.04 3564 18.60 17.94 -.01 +26.5 SimplyG wt Q SMPLW 4.30 1.86 3.80 -2.3 SimpsnM N SSD .88 1.2 38 78.36 46.75 579 73.57 1220 77.66 73.46 -4.19 +28.1 Simulations Q SLP .24 1.2 42 23.95 14.25 78 20.05 346 20.80 19.65 +.05 +24.5 Sina Q SINA 33 124.60 63.20 649 70.36 3634 72.38 64.22 +4.25 -29.9 Sinclair Q SBGI .72 2.5 12 40.15 25.13 1517 28.35 7745 28.90 27.65 +.55 -25.1 SinoGlobl Q SINO 3.84 1.04 111 1.10 361 1.13 1.05 +.03 -57.0 SinopcShg N SHI 74.09 54.54 34 58.76 152 59.50 55.48 +3.36 +3.1 Sinovac h Q SVA 8.75 6.06 134 7.86 289 7.92 7.05 +.46 -.3 SiriusXM Q SIRI .04 .6 39 7.70 5.17 30028 6.98 105448 7.15 6.95 -.15 +30.2 Siteone n N SITE 74 95.49 52.92 510 81.20 2243 91.12 80.55 -9.67 +5.9 SitoMobl rs Q SITO 8.60 1.37 202 2.00 687 2.37 2.00 -.34 -70.2 SixFlags N SIX 3.12 4.5 22 73.38 56.01 2604 68.72 8019 69.76 66.58 +.31 +3.2 Skechers s N SKX 15 43.08 23.80 2610 26.98 14430 28.18 25.51 -.23 -28.7 SkySolar Q SKYS 2.43 .70 7 1.07 102 1.07 .82 +.17 -28.7 SkyWest Q SKYW .40 .7 17 65.80 39.30 643 58.85 1489 61.30 58.80 -2.30 +10.8 SkywksSol Q SWKS 1.52f 1.6 19 117.65 83.05 3753 92.17 13038 92.54 86.08 +4.44 -2.9 SleepNmbr Q SNBR 26 40.72 26.22 791 36.57 2262 38.10 35.56 -.73 -2.7 Smart&Fnl N SFS 25 10.00 4.45 623 6.45 1545 6.90 6.35 -24.6 SmartFn rs Q SMBK 20 27.69 19.49 128 24.00 179 24.05 23.50 -.02 +10.6 SmartSnd n Q SND 11.06 4.48 442 4.99 1907 5.06 4.80 +.13 -42.4 Smartsh n N SMAR 33.98 18.06 348 31.64 1889 33.25 29.00 +1.76 +62.3 Smith&N N SNN .61e 1.7 65 40.41 33.79 495 36.88 1860 37.58 36.77 -.49 +5.3 SmithAO s N AOS .72 1.2 31 68.39 56.30 2314 59.72 7715 61.08 58.92 +.36 -2.5 SmthM hrs Q SMSI 3.41 1.05 282 2.81 1709 2.85 2.27 +.46 -1.1 Smucker N SJM 3.40f 3.1 13 133.38 96.13 1025 110.16 4471 111.81 108.50 -.92 -11.3tSnapInc A n N SNAP 21.22 8.67 51564 9.14 152075 9.38 8.67 -.15 -37.4sSnapOn N SNA 3.28 1.7 18 188.59 141.63 589 188.46 2683 189.46 185.82 +2.04 +8.1 SocCapH n N IPOA 10.85 9.83 22 9.90 2090 9.95 9.87 +.03 -1.9 SocCapH un N IPOA/U 11.58 10.02 16 10.23 281 10.34 10.10 -.03 -3.5 SocilRltyA n Q SRAX 7.95 1.15 253 4.05 1111 4.79 4.05 -.49 -28.3 SocQ&M N SQM .99e 2.0 26 64.20 40.91 1049 48.45 4311 48.80 46.10 +2.55 -18.4 SocketM n Q SCKT 4.19 1.86 6 2.50 80 2.50 2.24 +.22 -30.2 SodaStrm Q SODA 50 143.20 57.60 505 143.00 2520 143.09 142.55 +.13 +103.3 Sogou n N SOGO 15.50 7.21 1360 7.93 5493 8.21 7.35 +.38 -31.5 Sol-Gel n Q SLGL 12.23 6.03 10 7.00 77 7.63 6.85 -.43 -34.6 SolarCap Q SLRC 1.64 7.6 12 22.55 19.70 120 21.59 464 21.94 21.44 -.15 +6.8 SolarSCap Q SUNS 1.41 8.3 14 18.40 16.10 48 16.90 200 17.02 16.66 +.08 -4.8 SolarEdg n Q SEDG 20 70.74 25.25 1914 42.60 6203 44.15 38.05 +.45 +13.4 SolarOilf n N SOI 23.98 12.97 549 17.30 1852 18.02 16.55 +.27 -19.2 SolenoTh rs Q SLNO 3.63 1.32 23 2.13 108 2.20 1.85 +.18 +18.3 SolidBio n Q SLDB 54.84 6.83 589 51.22 1707 54.54 43.74 +1.80 +126.4 Soligenix n Q SNGX 3.70 .91 243 1.54 1518 1.70 1.44 +.05 -30.6 Solitario A XPL .81 .33 109 .35 467 .39 .33 -.02 -42.0 SonicAut N SAH .24 1.2 11 23.60 17.20 387 20.75 906 22.00 20.65 -1.05 +12.5 SonicCorp Q SONC .64 1.8 23 39.75 23.22 1285 35.92 3251 37.36 35.82 -.86 +30.7tSonicFdry Q SOFO 3.87 1.51 17 1.71 48 1.71 1.51 +.15 -43.2sSonocoP N SON 1.64f 2.9 23 58.69 46.55 550 56.73 2131 58.69 56.65 -1.65 +6.8tSonomaPh Q SNOA 5.92 1.47 27 1.49 100 1.64 1.46 -.02 -72.7tSonos n Q SONO 23.60 13.53 4381 13.24 15592 16.65 13.13 -3.41 -33.5sSonyCp N SNE 59.94 36.25 3686 57.00 7355 59.94 56.64 -2.44 +26.8 Sophiris Q SPHS 4.05 1.80 286 2.67 1254 2.86 2.51 +.02 +17.6 SorrentoTh Q SRNE 22 10.65 1.68 4839 4.30 11425 4.65 3.90 -.03 +13.2 Sothebys N BID .40 .8 18 60.16 44.08 591 48.99 1811 50.31 48.38 +.35 -5.1 SotherlyH Q SOHO .50f 6.8 57 7.62 5.81 34 7.35 213 7.55 7.21 +.03 +14.0 SothrlyH pf Q SOHOB 2.00 7.8 27.32 24.75 4 25.79 5 25.89 25.79 +.01 +.6 SthrlyH pf C Q SOHOO 1.97 7.8 25.98 24.50 7 25.35 25 25.45 25.23 +.07 SouMoBc s Q SMBC .52f 1.3 17 41.49 31.55 33 39.10 75 39.99 36.31 +.28 +4.0 SoundFin Q SFBC .56 1.4 23 40.87 32.10 9 40.25 15 40.25 39.55 +.70 +18.3 SourcC N SOR 1.00 2.5 42.97 39.00 11 40.53 60 40.73 39.93 +.40 -.6sSoJerInd s N SJI 1.12 3.1 36.01 25.96 1272 36.00 4380 36.10 34.74 +.64 +15.3 SouthState Q SSB 1.36f 1.6 23 94.50 79.85 636 84.20 1284 85.40 81.10 +2.70 -3.4 SthcrssEn N SXE 2.45 .43 149 .65 657 .70 .64 -.01 -61.8 SCEd pfB A SCEpB 1.02 5.0 24.99 20.10 20.51 5 21.19 20.51 -.36 -10.8 SCEd pfC A SCEpC 1.06 4.9 25.25 20.30 21.55 3 22.25 21.52 -.28 -9.2 SCEd pfD A SCEpD 1.08 4.9 26.00 20.92 2 22.14 4 22.24 21.81 -.27 -8.1 SCEd pfE A SCEpE 1.20 5.0 27.56 22.73 24.07 9 24.50 23.70 -.33 -5.3 SouthnCo N SO 2.40 5.5 21 53.51 42.38 13119 44.01 43069 44.88 43.10 +.11 -8.5 SouthCo 75 N SOJA 1.56 6.0 27.51 25.60 37 25.94 285 26.20 25.90 -.23 -3.9 SouthCo ef N SOJB 26.25 23.71 145 24.12 436 24.65 24.11 -.54 -6.1 SouthCo77 n N SOJC 1.31 5.5 25.78 23.25 38 23.63 250 24.36 23.49 -.70 -7.2 SthnCopper N SCCO .23e .5 31 58.09 38.34 1311 44.26 4679 44.59 41.01 +2.90 -6.7 SthnFstBsh Q SFST 17 48.75 34.83 30 41.20 88 42.20 39.95 -.60 -.1 SoNatBcVa Q SONA .32 1.9 32 18.24 15.11 180 16.80 370 17.25 16.72 -.42 +4.8 SsdeBTX Q SBSI 1.20 3.3 19 37.57 31.73 932 36.74 1488 37.21 35.72 +.32 +9.1 SwstAirl N LUV .64 1.0 11 66.99 49.93 7794 63.77 21941 64.02 62.11 +1.34 -2.6 SwtGas N SWX 2.08 2.6 24 86.87 62.54 409 79.40 1051 82.60 78.29 -2.73 -1.3 SwGA Fn A SGB .48 2.0 18 26.04 19.21 5 24.00 21 24.00 22.50 +.69 SwstnEngy N SWN 7 6.72 3.42 44677 5.75 126961 5.79 4.95 +.78 +3.0 SparkEn s Q SPKE .72 9.0 17.10 7.95 231 8.10 744 8.40 8.05 -.25 -34.7 SparkEn pf Q SPKEP 2.19 9.0 27.49 21.90 6 24.40 55 24.50 24.23 -.05 -8.3 SprkNtSE wi A LOV 15.40 10.15 7 11.75 72 12.02 11.30 -.03 -7.1 SparkTh n Q ONCE 96.59 41.06 1185 55.55 2995 59.23 54.40 -3.40 +8.0 SpartnMot Q SPAR .10 .6 27 19.45 9.90 443 15.45 1872 16.00 14.91 +.25 -1.9 SprtnNash Q SPTN .72 3.5 27.72 16.32 400 20.73 938 21.02 19.91 +.43 -22.3 Sparton N SPA 16 23.46 11.96 98 14.76 699 15.44 13.99 +.81 -36.0 SpdFosFr n N EFAX 77.82 67.78 0 71.03 23 71.03 69.69 +2.03 -2.5 SpdDbShDu N STOT 49.81 47.00 4 48.73 15 48.81 48.59 +.00 -1.4 SpdEmFos N EEMX 76.80 59.99 0 63.10 1 63.22 61.03 +1.69 -9.6 SpdDbEMk N EMTL 52.27 47.87 3 48.52 83 48.52 48.13 +.24 -3.7 SpecOpps N SPE 1.19e 2.3 16.20 14.48 11 15.01 73 15.16 14.97 -.04 +.9 SpcOpp pfB N SPEpB .88 3.4 26.54 24.48 25.52 2 25.70 25.38 -.02 -1.3 SpectraEP N SEP 3.06f 8.0 11 45.70 29.89 994 38.06 2515 38.46 37.48 +.56 -3.7 SpectPh Q SPPI 25.29 9.03 3193 21.36 9303 21.80 19.33 +1.78 +12.7 SpeedM N TRK .60 3.4 19 23.47 16.46 83 17.73 174 17.77 16.91 -.04 -6.0tSperoTh n Q SPRO 19.00 9.29 216 10.25 589 10.96 9.29 +.56 -12.8 Sphr3D grs Q ANY 3.95 .13 263 .24 2196 .27 .22 -.04 -90.4 Spherix rs Q SPEX 2.42 .95 20 1.04 107 1.04 1.01 +.02 -25.7 SpF LgCap n N FMDG 33.20 26.89 0 29.46 1 29.57 29.16 +.62 +5.2tSpinMedT n N FFIU 25.15 23.30 1 24.37 4 24.37 23.30 +.04 -1.8 Spire N SR 2.25 3.0 21 82.85 60.09 398 74.55 1236 76.80 73.65 -1.50 -.8 SpiritAero N SPR .48 .5 21 105.20 76.00 2195 93.50 7240 94.86 87.13 +5.99 +7.2sSpiritAir N SAVE 20 49.63 32.99 1025 48.29 4706 49.63 48.17 -.91 +7.7sSpirMTA n N SMTA 11.28 8.90 1340 10.98 1888 11.28 10.65 +.27 +20.4 SpiritRltC N SRC .50f 6.2 18 8.53 6.58 5698 8.08 19762 8.23 7.98 -.14 +5.1 SpiritR pfA N SRCpA 1.50 6.5 26.40 20.25 5 23.25 236 23.29 22.73 +.01 -6.4 SpirtTex n Q STXB 76 22.56 20.04 35 22.00 103 22.00 21.10 +.24 +.7 Splunk Q SPLK 130.00 62.39 2787 116.40 13251 125.69 113.73 -8.97 +40.5 SpokHldgs Q SPOK .50 3.4 33 18.85 13.75 589 14.60 1017 15.30 14.45 -.55 -6.7 SportsWhs Q SPWH 12 6.99 3.66 625 6.10 1950 6.46 5.98 -.05 -7.7 Spotify n N SPOT 198.99 135.51 1421 175.02 7792 181.99 168.00 -5.61 +17.5 SpragueRs N SRLP 2.67f 9.6 19 29.00 21.80 310 27.85 524 28.00 26.50 +1.20 +15.1 SprBkPh n Q SBPH 18.93 10.81 250 11.69 487 12.54 11.22 -.46 -13.0 Sprint N S 4 8.55 4.81 12029 6.39 46627 6.50 6.27 +.04 +8.5 SprottSilv N PSLV 6.58 5.00 231 5.19 1637 5.22 5.12 +.08 -18.1 SprottFoc Q FUND .61e 8.2 8.39 7.30 12 7.45 131 7.47 7.33 +.08 -5.9 SprottGold N PHYS 11.15 9.35 285 9.61 1767 9.70 9.57 +.02 -9.3 SprottPPP N SPPP 9.91 7.21 39 8.71 292 8.72 8.14 +.61 -6.7 Sprouts Q SFM 28 29.67 17.55 2510 27.54 9852 28.36 27.09 -.68 +13.1 Square n N SQ 92.92 27.21 10100 85.30 54542 91.95 83.33 -5.52 +146.0 StaarSur Q STAA 54.00 10.75 1958 46.95 5639 51.10 44.85 -3.35 +202.9 Staff360 rs Q STAF 5.70 1.14 55 2.09 348 2.29 2.02 -.13 -33.7 STAG Indl N STAG 1.39 5.0 38 29.07 22.42 1752 27.94 4615 28.60 27.55 -.45 +2.2 STAG pfC N STAGpC 27.08 24.76 6 25.80 15 26.22 25.80 -.06 -1.5 StageStrs N SSI .20 9.8 3.25 1.60 100 2.04 350 2.12 1.93 +.12 +21.4 Stamps.cm Q STMP 26 285.75 160.00 436 225.95 1277 234.00 220.90 -1.55 +20.2 SP Matls N XLB .98e 1.6 64.17 55.21 7919 60.56 29404 61.16 59.39 +1.15 sSP HlthC N XLV 1.01e 1.1 94.57 78.74 8579 94.27 28815 94.57 93.05 +.74 +14.0 SP CnSt N XLP 1.28e 2.3 58.95 48.76 10308 55.02 55835 55.33 54.51 +.26 -3.3sSP Consum N XLY 1.12e 1.0 117.97 88.91 8037 116.92 24893 118.08 115.37 +18.5 SP Engy N XLE 2.04e 2.7 79.42 64.45 13702 75.10 62076 75.71 74.20 +.84 +3.9 SPDR Fncl N XLF .46e 1.6 30.33 24.84 63951 28.74 281371 29.07 28.06 +.51 +3.0 SP Inds N XLI 1.12e 1.4 80.96 69.48 15134 80.00 51599 80.41 78.93 +.93 +5.7 SP Tech N XLK .78e 1.0 76.03 57.57 22976 74.61 71556 75.31 73.86 -.33 +16.7 SpdrRESel N XLRE 34.13 29.17 1955 33.15 9707 33.82 33.04 -.43 +.6 SP Util N XLU 1.55e 2.9 57.23 47.37 20343 53.06 87692 54.56 52.51 -1.24 +.7 Std AVB n Q STND 39.45 29.97 79 31.00 157 35.75 31.00 -1.72 -.2sStdMotor N SMP .84 1.6 30 52.25 40.56 146 51.90 396 52.29 50.54 +.21 +15.6 Standex N SXI .72 .6 36 114.20 89.40 109 110.90 267 111.58 107.79 +1.60 +8.9 StanBlkDk N SWK 2.64f 1.7 21 176.62 130.56 1634 154.36 8304 155.22 147.90 +6.02 -9.0 StanB&D 52 N SWJ 1.44 5.7 26.10 24.88 30 25.05 203 25.17 25.02 -.09 -.7 StanBlD un N SWP 128.00 104.21 60 114.25 382 115.64 111.74 +2.34 -6.9 Stantec g N STN .55 15 29.25 24.05 15 25.70 92 25.70 25.00 +.75 -8.1 StarBulk rs Q SBLK 14.60 8.62 419 12.90 1581 13.01 12.10 +.54 +14.6 StrBlk22 n Q SBLKZ 2.08 8.2 26.00 23.58 6 25.50 24 25.59 25.27 +.07 +.7 StarGas N SGU .47f 4.8 15 11.35 8.74 64 9.80 290 10.00 9.68 +.12 -8.8 StarsGp g Q TSG 38.95 19.00 1062 25.10 8046 26.00 23.95 +7.7 Starbucks s Q SBUX 1.44f 2.5 26 61.94 47.37 25669 57.45 61392 57.57 54.10 +2.70 Starret N SCX .40 6.5 20 9.40 5.80 12 6.20 53 6.40 5.90 -27.9 Startek N SRT 46 14.27 5.35 122 6.38 880 7.00 5.60 +.66 -36.0 StarwdPT N STWD 1.92 8.8 12 23.04 19.47 3019 21.88 12695 22.35 21.57 -.43 +2.5 StatAutF Q STFC .40 1.3 34.31 23.32 79 31.38 180 31.71 29.06 +7.8 StateBkFn Q STBZ .80 2.5 20 35.99 26.88 1115 31.41 2171 32.06 30.77 -.09 +5.3 StateStr N STT 1.68 1.9 15 114.27 82.43 6201 88.77 16333 90.20 85.39 +1.48 -9.1 StateSt pfC N STTpC 25.57 24.01 20 24.74 157 24.82 24.49 -1.8 StateSt pfD N STTpD 28.96 26.00 150 26.39 339 26.63 26.15 -.21 -3.9 StaStCp pfG N STTpG 28.45 25.50 58 25.70 223 26.02 25.56 -.23 -5.2tStateSt pfE N STTpE 26.96 25.45 104 25.67 388 25.84 25.45 -.17 -3.0 StealthGas Q GASS 15 4.70 3.12 23 3.60 118 3.70 3.57 -.07 -17.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, September 22, 2018

PAGE 50

SteelCon Q STCN 2.90 1.49 65 2.17 136 2.17 2.02 +.12 -12.9 StlDynam Q STLD .75 1.6 13 52.10 32.36 7007 45.60 15554 48.17 45.16 -1.22 +5.7 SteelPtrs N SPLP 1.50 8.9 8 20.70 15.90 3 16.90 19 16.91 16.25 +.10 -13.6 SteelPr pfA N SPLPpA 23.22 19.75 15 22.84 90 22.91 22.45 +.19 +7.9sSteelcse N SCS .54 2.8 16.20 13.10 4454 19.05 7662 19.35 15.10 +3.65 +25.3 SteinMart s Q SMRT .30 13.9 4.04 .48 236 2.16 1825 2.20 1.91 +.07 +86.2 StellrAcq n Q STLR 11.00 10.00 1 10.50 2 10.58 10.50 +2.8 StellusCap N SCM 1.36 9.8 10 14.29 11.07 69 13.93 273 13.98 13.65 +.27 +6.0 StellCap22 N SCA 1.44 5.7 25.60 24.78 2 25.27 19 25.34 25.15 -.07 -.2 StemlineTh Q STML 20.55 10.20 524 17.30 969 17.85 16.40 +.30 +10.9 Stepan N SCL .90f 1.0 22 90.96 68.09 151 89.52 410 90.35 88.11 -.22 +13.4 Stericycle Q SRCL 76.73 56.64 1373 61.49 4699 62.80 61.30 -.38 -9.6 Steris plc N STE 1.36f 1.2 29 117.48 82.88 546 113.97 1819 115.21 112.30 -1.28 +30.3 SterlingBc N STL .28 1.2 14 26.50 21.48 3349 23.10 10837 23.40 21.90 +.90 -6.1 SterlBc pfA N STLpA 26.85 25.65 7 26.61 44 26.72 26.46 -.11 +1.1 SterlBcp n Q SBT .04 .3 14.98 10.95 568 12.41 846 13.31 12.41 -.28 -2.3 SterlCons Q STRL 19 18.90 10.74 179 14.18 1000 14.25 13.75 +.12 -12.9 SMadden Q SHOO .80 26 58.95 37.25 794 56.55 2470 58.68 55.68 +.80 +21.1 Stewrdshp Q SSFN .12 1.1 14 12.75 9.30 4 10.85 14 10.90 10.20 +.30 +5.9 StewInfo N STC 1.20 2.6 24 47.37 35.35 276 45.31 746 45.33 44.67 +.21 +7.1 StifelFin N SF .48f .9 17 68.76 48.41 582 54.93 1618 56.08 53.72 -.67 -7.8 Stifel pfA N SFpA 1.56 6.2 27.73 24.50 8 25.31 70 25.82 25.15 -.35 -6.5 Stif 47 ef N SFB 26.20 23.25 10 24.37 53 24.72 24.37 -.35 -2.2sStitchFix n Q SFIX 52.45 14.48 4337 40.44 25195 52.45 40.14 -8.89 +56.6 StockYBc s Q SYBT 1.00f 2.7 18 41.90 34.00 189 37.15 290 37.60 36.70 -.40 -1.5tStoneHEM N EDF 2.16 16.4 17.28 12.43 69 13.16 918 13.53 12.43 -.37 -17.3tStonHEmM N EDI 1.81 14.7 16.45 11.72 66 12.36 609 12.66 11.72 -.30 -20.6 StoneCastle Q BANX 1.52 6.7 17 24.92 20.00 12 22.55 89 23.00 22.28 +.59 +12.0 StoneMor N STON 1.32 26.6 7.20 3.44 84 4.97 441 4.98 4.20 +.72 -24.2 Stonerdg N SRI 21 37.69 17.68 567 29.77 1480 30.12 27.96 +1.34 +30.2 StoreCap N STOR 1.32f 4.7 24 29.52 22.51 2712 28.00 9451 28.80 27.57 -.68 +7.5sStrataS rs Q SSKN 3.75 1.06 924 3.75 2461 3.85 3.23 +.26 +204.9 Stratasys Q SSYS 26.17 17.17 875 23.05 2761 24.43 22.50 +.06 +15.5 StratEdu Q STRA 2.00f 1.5 40 138.97 80.75 253 136.87 734 138.84 124.83 -1.35 +52.8 StratALL36 N GJT .29 1.4 21.85 19.60 21.25 +6.3sStratGS33 N GJS .32 1.5 24.89 19.35 2 21.67 39 24.89 21.15 +.19 +7.0 StratNWS95 N GJV 1.75 6.7 26.72 25.05 25.95 6 26.15 25.91 -.20 +.3 StratPG34 N GJR .27 1.2 23.46 21.17 23.14 2 23.14 22.75 +.73 +5.1 StratUSM N GJH .64 6.4 10.95 9.37 9.96 2 9.97 9.95 +.01 -.9sStratWMT N GJO .22 .9 23.49 21.77 0 23.49 5 23.49 23.22 +.12 +5.5 Strattec Q STRT .56 1.6 19 49.20 29.70 28 34.50 54 34.50 32.80 +1.10 -20.8 StratusPrp Q STRS 1.00e 56 35.90 27.25 52 31.65 105 33.95 31.03 -.05 +6.6 StreamHlth Q STRM 2.82 1.00 10 1.21 1227 1.34 1.07 +.07 -28.4tStrgbrBio n Q SBBP 9.25 3.85 379 4.35 3121 4.60 3.85 +.15 -40.0 Stryker N SYK 1.88 1.1 30 179.84 138.94 3222 174.50 9166 174.96 169.16 +4.00 +12.7sSturmRug N RGR 1.36f 2.0 23 69.25 43.00 240 67.75 815 69.25 67.10 +.15 +21.3 SubPpne N SPH 2.40 10.3 33 27.05 21.85 191 23.30 745 23.35 22.95 +.15 -3.8 SumitMitsu N SMFG 9.67 7.58 730 8.26 4402 8.28 7.88 +.40 -4.9 SummerInf Q SUMR 2.00 .72 48 1.65 363 1.74 1.57 +.01 +10.0 SumFWV Q SMMF .52 2.1 12 28.16 21.78 49 24.24 101 24.96 24.08 -.01 -7.9 SummitHtl N INN .72 5.4 12 16.39 12.77 877 13.35 2516 13.53 13.03 -.09 -12.3 SummtH pfD N INNpD 1.61 6.7 27.58 23.50 4 24.18 13 25.05 24.00 -.32 -5.2 SumHP pfE N INNpE 26.25 22.82 20 23.00 94 24.09 22.87 -1.01 -10.4 SumtMtls n N SUM .29t 18 34.06 18.47 1727 19.05 9903 19.64 18.70 +.01 -39.4 SummitMP N SMLP 2.30 14.3 22.95 13.10 135 16.05 851 16.23 15.80 -.10 -21.7 SmtStB s Q SSBI .48 3.2 22 16.10 12.14 17 15.10 26 15.70 15.10 -.30 +19.8 SumTher n Q SMMT 15.90 1.94 55 2.28 463 2.41 2.20 -79.4tSumtWire n Q WISA 5.00 3.56 4.62 199 4.71 3.56 +.66 -1.7 SunCmts N SUI 2.84 2.8 103.74 80.12 571 102.19 2009 103.44 100.26 +.26 +10.1 SunHydrl Q SNHY .36 .6 51 70.83 45.44 283 57.96 989 58.13 53.00 +4.50 -10.4 SunLfFn g N SLF 1.90 44.50 38.10 337 40.48 1990 40.89 38.78 +1.69 -1.9 SunCokeE N SXC .99e 6 14.32 8.42 768 11.60 2146 12.00 11.20 +.34 -3.3 SunCokeEn N SXCP 1.60m 10.1 9 21.95 14.70 38 15.80 166 15.95 15.45 +.30 -9.5 Suncor g N SU 1.44 42.55 31.33 2320 39.05 14340 39.68 38.11 +.80 +6.3 SundEng n Q SNDE 9.59 3.83 0 5.40 54 5.49 5.19 +.10 -9.1 SunesisP rs Q SNSS 7.69 1.80 154 2.11 366 2.15 1.82 +.27 -42.8 SunlOnl n N STG 14.08 5.05 77 6.40 203 6.95 6.21 +.15 -42.3 SunLink A SSY 2.08 1.22 19 1.28 35 1.35 1.23 -.02 -19.5 SunocoLP N SUN 3.30 11.7 7 33.11 24.46 349 28.23 1343 28.42 27.60 +.36 -.6 SunOpta Q STKL 9.65 6.27 5060 7.20 6137 7.45 6.90 -.20 -7.1 SunPower Q SPWR 10.00 6.36 3372 7.89 19208 8.17 6.51 +1.19 -6.4 Sunrun n Q RUN 11 16.45 4.21 2281 12.50 6493 13.19 12.48 -.63 +111.9 SunstnHtl N SHO .20 1.2 19 17.60 14.09 1509 16.53 5647 16.77 16.33 -.09 SunstHt pfE N SHOpE 27.22 24.65 0 26.33 2 26.35 26.14 +.07 +.8 SunstHt pfF N SHOpF 1.61 6.4 26.63 23.60 1 25.25 17 25.39 25.24 +.05 -2.4 SunTrst N STI 2.00f 2.8 13 75.08 55.04 3890 70.86 18503 71.40 67.60 +2.27 +9.7tSunTr pfA N STIpA 1.50 6.5 25.83 22.85 16 22.98 201 23.06 22.85 -.02 -6.5tSunworks n Q SUNW 1.88 .52 19 .56 431 .60 .52 -.00 -46.9 SuperCom Q SPCB 4.95 1.53 89 1.77 215 1.87 1.76 -54.7 SupTech rs Q SCONW 14.90 1.47 100 1.74 431 2.15 1.65 -.41 -84.0sSupDrillg A SDPI 3.19 .70 236 3.15 1407 3.19 2.60 +.43 +114.3 SupEnrgy N SPN .32 3.4 12.73 7.66 5487 9.52 18431 9.90 8.94 +.31 -1.1 SupGpCos s Q SGC .40f 2.1 17 28.85 18.00 51 19.50 155 20.73 18.17 +.70 -27.0 SuperiorInd N SUP .36 2.0 28 22.95 12.70 254 18.15 718 18.84 17.78 -.25 +22.2 Supernus Q SUPN 30 61.25 33.30 1019 48.90 3521 50.50 45.85 +.85 +22.7 Supvalu rs N SVU 16 32.40 13.60 2069 32.25 4421 32.29 32.08 +.02 +49.3 supprt.cm rs Q SPRT 3.15 2.22 95 2.96 197 2.99 2.72 +.23 +22.3 SurfaceOn n Q SURF 18.18 8.64 208 12.01 948 12.65 10.04 +1.41 -9.9 SurgPtrs n Q SGRY 19.95 7.10 362 15.40 1735 17.25 14.65 +.35 +27.3 Surmodic Q SRDX 82.35 25.00 250 72.80 765 80.50 70.83 -7.30 +160.0 SuthrlAs n N SLD 1.60f 9.5 35 17.30 13.55 116 16.90 344 17.00 16.45 -.05 +11.6 SuthrAsM23 N SLDA 1.75 6.7 26.58 24.58 1 26.03 5 26.35 26.01 -.13 +1.5tSwEGrain23 N GRU 3.89 3.22 4 3.30 16 3.31 3.22 +.06 -1.4 SwRCmETR N RJN 3.72 1.87 16 3.32 94 3.36 3.28 +.06 +18.8 SwRCmMTR N RJZ 9.20 7.45 3 7.84 3 7.84 7.68 +.25 -12.2tSwRCmATR N RJA 6.48 5.58 11 5.71 289 5.72 5.58 +.01 -4.8 SwERCmTR N RJI 5.96 5.02 121 5.53 340 5.55 5.40 +.12 +2.4tSwisHelv N SWZ .64e .3 13.74 8.47 29 8.62 894 8.87 8.47 -4.77 -32.4 Switch n N SWCH .03e 20.45 10.00 714 11.07 4063 11.60 10.95 -.04 -39.1 SykesEnt Q SYKE 57 32.15 25.90 365 30.77 894 31.17 29.02 +.20 -2.2 Symantec lf Q SYMC .30 1.4 10 34.20 17.81 11078 20.90 33527 21.04 19.73 +.87 -25.5 Synacor Q SYNC 2.85 1.35 120 1.65 355 1.85 1.65 -.15 -28.3 Synalloy Q SYNL .13m .6 24.80 11.05 33 22.70 96 22.75 22.00 +.30 +69.4 Synaptics Q SYNA 55.25 33.73 570 47.09 2726 47.51 45.38 +1.14 +17.9 Synchrony N SYF .84f 2.5 12 40.59 28.64 9892 33.47 27486 33.82 32.38 +.88 -13.3 SyndaxP n Q SNDX 15.20 6.10 609 6.77 1475 7.34 6.48 -.16 -22.7 SyneosH h Q SYNH 59.45 31.10 854 49.10 2451 49.30 46.95 +.45 +12.6 SynrgyPh Q SGYP 3.57 1.43 6378 1.69 12277 1.75 1.65 -24.2 Synlogic rs Q SYBX 22.40 7.27 387 13.00 1096 14.00 12.09 +.62 +34.0tSynnex N SNX 1.40 1.5 12 141.94 92.22 470 93.08 1605 96.43 92.22 -2.87 -31.5 Synopsys Q SNPS 49 103.40 79.00 2226 99.22 7183 102.50 98.16 -3.50 +16.4 Synovs pfC N SNVpC 1.97 7.9 27.19 25.28 24.94 -4.5 SynovusFn N SNV 1.00 2.1 17 57.40 43.13 2624 47.65 9398 48.38 46.45 -.17 -.6 Syntel Q SYNT 15.00e 20 41.05 18.10 738 40.94 3075 40.99 40.91 +.02 +78.1 Synthes rs Q SES 4.64 2.00 15 2.30 86 2.99 2.16 +.13 -19.0 Sypris Q SYPR .08 5.7 1.90 1.25 8 1.41 48 1.41 1.36 +.05 +2.2 SyrosPhar n Q SYRS 17.89 6.30 228 12.92 605 13.08 12.12 +.52 +32.8 Sysco N SYY 1.44 2.0 29 75.98 52.30 3550 72.97 12163 73.73 72.60 -.57 +20.2 Systemax N SYX .22 .6 33 47.75 24.39 162 34.80 396 35.76 34.29 -.50 +4.6T -:sT-MobileUS Q TMUS 27 69.15 54.60 4030 69.07 16079 69.77 67.08 +.82 +8.8 TAL Educ s N TAL 47.63 24.86 10211 26.98 31549 27.27 24.96 +1.51 -9.2 TAT Tch h Q TATT .34e 5.0 16 11.65 6.40 3 6.85 9 7.05 6.80 -.05 -34.8 TC PpLn N TCP 2.60 8.2 10 57.08 22.64 684 31.75 1483 34.73 31.71 -2.59 -40.2 TCF Fncl N TCF .60 2.4 16 27.34 16.03 2676 25.18 6506 25.52 24.86 -.21 +22.8 TCF deo pfC N TCFpD 26.06 23.92 14 24.24 81 24.59 24.19 -.38 -5.8 TCG BDC n Q CGBD 1.48a 8.6 12 20.30 16.73 165 17.20 591 17.32 17.10 +.07 -14.2 TCW Strat N TSI .21 3.6 6.01 5.34 79 5.63 325 5.69 5.59 -4.1 TD Ameritr Q AMTD .84 1.5 27 63.01 43.52 2733 55.48 11159 56.89 54.97 -.23 +8.5tTDH Hld n Q PETZ 31.75 1.48 17 1.68 71 1.84 1.48 +.04 -70.2 TE Connect N TEL 1.76 1.9 26 108.23 80.93 3167 92.61 11893 93.87 88.84 +.84 -2.6 TESSCO Q TESS .80 5.0 31 24.85 12.35 14 15.85 117 17.10 15.75 -1.05 -21.3 TFS Fncl Q TFSL 1.00f 6.4 52 16.62 14.32 569 15.58 1358 15.79 15.22 +.17 +4.3 TG Thera Q TGTX 17.35 7.25 2801 9.00 10594 11.00 8.60 -1.75 +9.8 THL Credit Q TCRD 1.08 13.2 8 9.67 7.70 507 8.21 1469 8.37 7.98 -.14 -9.3 THL Crd21 N TCRX 26.31 25.07 1 25.31 4 25.43 25.31 -.05 +.4tTHLCred22 N TCRZ 1.69 6.7 26.98 25.30 2 25.40 4 25.49 25.30 -.05 -2.0 THLCSenL N TSLF 1.32 7.9 17.83 16.30 17 16.71 91 16.83 16.70 -.02 -.9 TIM Part N TSU .28e 1.9 23.12 13.82 1686 14.53 4874 14.94 13.97 +.45 -24.8 TJX N TJX 1.56 1.4 23 111.91 66.44 6349 109.71 20430 110.69 107.42 +.94 +43.5sTKK Sym n Q TKKS 9.55 9.50 75 9.51 276 9.55 9.50 +.01 -.1 TKK Sy un Q TKKSU 10.20 10.00 2 10.10 221 10.18 10.10 -.06 +.6sTKK Sym rt Q TKKSR .53 .35 2 .40 1205 .53 .40 -4.8tTMSR Gl s Q TMSR 44 10.32 2.05 6 2.00 25 3.00 1.84 -.92 -59.8 TOP Shi rs Q TOPS 35.50 .69 2423 1.19 7443 1.24 .90 +.29 -52.6 TPG Pac n N TPGH 10.20 9.67 10.05 50 10.05 10.05 -.03 +3.3 TPG RE n N TRTX 1.72 8.5 16 21.05 18.22 766 20.24 1407 20.40 19.93 -.15 +6.2 TPG SpLnd N TSLX 1.56 7.5 10 21.15 17.00 380 20.71 1945 20.80 20.20 +.47 +4.6 TPI Co n Q TPIC 32.22 16.35 620 28.26 1735 29.00 27.17 +.79 +38.1 TSR Inc Q TSRI 41 9.40 3.80 15 7.43 25 7.79 7.15 +.18 +42.9 TTEC Hl Q TTEC .54f 2.0 25 43.75 23.50 244 26.65 763 26.65 23.70 +2.35 -33.8 TTM Tch Q TTMI 39 19.91 13.72 1138 17.31 3679 17.61 16.86 -.01 +10.5 TableauA N DATA 118.08 68.37 845 110.18 3708 116.03 109.57 -5.37 +59.2 Tabula n Q TRHC 91.16 24.24 1038 77.83 2731 83.44 75.17 -5.14 +177.5 TactSys n Q TCMD 72.41 22.72 516 63.91 1377 68.75 63.35 -4.82 +120.5 TahoeRes N TAHO .24 8.4 5.86 2.55 10833 2.86 27845 3.04 2.68 +.18 -40.3 TailorBr N TLRD .72 2.8 12 35.94 13.11 1501 25.29 6710 25.65 24.45 -.39 +15.8 Taitron h Q TAIT .10 4.7 2.89 1.22 36 2.13 180 2.13 1.95 +.06 +26.8 Taiwan N TWN 22.25 18.93 24 19.34 46 19.53 19.03 +.06 -7.3 TaiwSemi N TSM .73e 1.7 20 46.57 35.35 6652 44.06 32877 44.43 43.35 -.35 +11.1 TakeTwo Q TTWO 138.65 92.81 2712 132.07 8289 134.66 128.93 -2.04 +20.3tTakung n A TKAT 23 5.05 .68 3 .90 26 .96 .68 -.01 -64.1 Talend n Q TLND 71.63 35.46 161 69.83 1157 70.96 68.51 +.18 +86.3 TallgELP n N TEGP 1.95f 8.4 28.94 17.14 1828 23.24 8095 24.10 22.84 -.70 -9.7 TalosEn rs N TALO 40.16 23.58 443 31.60 918 35.55 31.05 -3.24 -1.7 TandmD rs Q TNDM 52.55 2.14 5823 43.62 37182 48.43 35.22 -4.01 +1748.3 TandyLthr Q TLF 11 8.45 6.79 10 7.50 15 7.70 7.45 -3.2 TangerFac N SKT 1.40f 6.1 12 26.73 19.86 2080 23.07 8910 23.21 22.22 +.29 -13.0 Tantech n Q TANH 4.46 1.10 298 1.63 2193 1.68 1.56 +.04 -36.8 TanzRy g A TRX .68 .24 129 .36 564 .41 .36 -.05 +30.6 Taoping h Q TAOP 5.20 1.09 91 1.31 508 1.35 1.24 +.02 -11.5 Tapestry N TPR 1.35 2.7 31 55.50 38.70 3995 50.20 12149 51.02 50.06 +.26 +13.5 Tapimmu n Q TPIV 13.55 2.58 196 9.64 1265 10.35 8.67 +.66 +145.9 Tarena Q TEDU .28e 3.3 15.97 7.11 134 8.60 347 8.74 8.51 -.11 -42.6sTargaRes N TRGP 3.64 6.6 56.74 39.59 4273 55.33 13179 56.74 54.56 +.20 +14.3 TargaR pfA N NGLSpA 2.25 8.3 27.49 26.06 8 27.14 27 27.15 26.98 +.23 +2.5 Target N TGT 2.56 2.9 15 90.39 54.04 6683 87.31 21161 88.66 86.38 -.63 +33.8 TaroPhrm N TARO 10 128.46 93.01 28 99.42 136 100.79 97.96 -.53 -5.1 Taseko A TGB 2.46 .68 1697 .80 3462 .82 .71 +.09 -65.7 TataMotors N TTM 35.47 16.86 2584 17.14 10830 17.99 17.09 -.90 -48.2 Taubmn N TCO 2.62f 4.3 21 66.61 44.78 575 60.79 2256 62.15 59.99 -.19 -7.1 Taub pfJ N TCOpJ 1.63 6.5 25.77 23.61 5 25.11 33 25.30 24.86 -.09 Taub pfK N TCOpK 1.56 6.3 26.16 22.72 6 24.90 23 25.25 24.85 -.26 -1.3 TaylrDv Q TAYD 26 15.14 9.70 2 11.90 9 12.05 11.75 +.10 -11.3tTaylorMH N TMHC 12 28.42 18.60 1356 19.19 3869 19.51 18.60 -.32 -21.6 Team N TISI 25.55 11.45 407 22.25 2798 22.75 20.25 +2.05 +49.3 TechData h Q TECD 24 108.62 70.70 1061 74.51 2536 76.18 72.05 -.19 -23.9 TechComm Q TCCO 15.40 3.70 9 4.70 73 5.15 4.70 -.10 -59.0 Technip N FTI .13 18 35.00 24.53 4271 31.20 14721 31.80 29.81 +1.07 -.4 TechTarg Q TTGT 34.47 10.65 842 20.00 2994 20.40 18.64 +.23 +43.7 TeckRes g N TECK .16e 30.80 20.06 2774 25.55 11950 25.82 23.42 +2.10 -2.4 Tecnoglass Q TGLS .56 6.0 22 10.29 6.67 35 9.37 135 9.83 9.25 -.22 +27.5 Tecogen Q TGEN 4.20 2.05 49 3.04 142 3.25 3.04 -.13 +12.6 Teekay N TK .22 3.4 10.90 6.25 978 6.45 3421 6.72 6.32 -.06 -30.8 TeekLNG N TGP .56 3.7 76 21.65 14.70 384 15.10 2291 15.30 14.80 +.10 -25.1 TeekLN pfA N TGPpA 2.25 8.9 26.36 24.20 19 25.31 86 25.58 25.29 -.15 +.2 TeekOffsh N TOO .04m 1.7 78 3.12 2.14 212 2.33 1034 2.46 2.20 +.14 -1.3 TeekOf pfA N TOOpA 1.81 8.5 24.49 20.30 5 21.25 34 21.50 21.19 -.29 -7.9 TeekOf pfB N TOOpB 2.13 8.8 26.00 22.23 9 24.10 84 24.48 23.48 -.15 -3.0 TeekOf pfE N TOOpE 2.22 9.1 25.45 23.75 50 24.39 285 24.65 24.00 -.01 -2.6 TeekayTnk N TNK .21 20.4 15 1.95 .94 1743 1.03 5652 1.04 .95 +.04 -26.4 Tegna N TGNA .28 2.4 6 15.60 10.00 3648 11.85 9262 12.16 11.77 -.03 -15.8 TejonRnch N TRC 26.25 18.59 209 22.45 958 23.24 21.61 +.75 +8.1 TeklaHlth N HQH 1.92e 8.4 25.85 20.36 61 22.78 571 22.99 22.43 +.26 +1.0 TeklaHcrOp N THQ 1.35a 7.2 19.00 16.02 113 18.68 578 18.75 18.55 +.14 +6.6 TeklaLfSci N HQL 1.95e 9.8 22.24 18.01 36 20.00 230 20.18 19.47 +.48 +1.9 TeklaWH n N THW 1.40 10.1 14.83 12.47 85 13.85 578 14.10 13.85 -.08 +1.8 TelInstEl A TIK 6.35 2.05 37 2.95 86 3.23 2.50 +.35 +13.5 Teladoc n N TDOC 79.64 27.35 1430 78.10 5560 78.45 73.70 +.80 +124.1 Telaria n N TLRA 5.30 3.42 162 3.90 1039 4.40 3.75 -.47 -3.2 TlcmArg N TEO .71e 3.6 40.19 15.26 1015 19.67 2639 19.88 17.15 +2.15 -46.3 TelItalia N TI 11.28 5.80 134 6.62 990 6.76 6.36 +.47 -23.3 TelItaliaA N TI/A .30e 5.2 9.60 5.32 29 5.80 309 5.99 5.65 +.32 -19.6sTeledyne N TDY 39 250.87 155.62 350 247.40 1004 250.87 244.55 -.15 +36.6 Teleflex N TFX 1.36 .5 33 288.78 227.52 513 269.75 2393 273.00 260.00 -.68 +8.4tTelefBrasil N VIV .64e 6.6 11 17.33 9.25 1604 9.63 7383 9.77 9.25 +.50 -35.1 TelefEsp N TEF 1.20e 14.9 11.00 7.70 1365 8.03 9489 8.13 7.73 +.28 -17.0 Telenav Q TNAV 6.85 4.50 234 5.05 515 5.10 4.95 -8.2 TelData N TDS .64 2.1 10 31.01 23.54 926 30.50 2604 30.83 30.12 -.31 +9.7 TelData45 N TDI 1.66 6.6 26.60 23.29 2 25.13 11 25.23 25.05 -.02 -1.6 TelData 61 N TDA 1.47 6.1 25.64 23.11 5 23.97 41 24.33 23.88 -.19 -3.7 TelData60 N TDJ 1.75 7.0 25.90 23.95 6 25.07 58 25.17 25.05 -.06 -.9 TelData59 N TDE 1.72 6.9 25.99 24.26 8 25.03 50 25.19 24.96 -.02 -1.1 Teligent Q TLGT 7.34 2.43 349 3.82 1309 3.87 3.67 +.08 +5.2 Tellurian rs Q TELL 13.74 6.45 1806 9.02 10010 9.95 8.70 +.38 -7.4 Telus gs N TU 2.10 38.50 34.28 477 36.77 1962 37.45 36.59 -.26 -2.9 TmpDrgn N TDF 4.00e 2.5 24.65 18.59 295 19.98 2144 20.11 19.11 +1.04 -7.1 TmpEMF N EMF 1.28e 2.1 18.00 13.71 129 14.70 434 14.80 14.09 +.58 -10.4 TmpEMI N TEI .80a 8.0 11.98 9.78 593 9.95 1699 10.02 9.78 +.12 -10.9 TmpGlb N GIM .30 5.0 6.77 5.97 261 6.03 1729 6.09 5.99 +.03 -6.7 TempurSly N TPX 15 68.05 41.10 753 53.83 4357 56.00 52.78 -1.28 -14.1sTenable n Q TENB 36.86 29.10 5962 37.15 9295 38.46 32.61 +3.10 +22.8 Tenaris N TS .69e 2.1 40.64 25.91 800 32.70 7323 33.27 32.14 +.65 +2.6 TenaxTh rs Q TENX 12.63 4.41 6 5.41 43 5.76 5.01 +.41 -44.8 TenetHlth N THC 39.74 12.25 997 28.10 4314 29.15 27.90 -.43 +85.4 Tengsco A TGC 2.47 .57 28 .89 241 1.03 .89 -.11 +11.3 Tennant N TNC .84 1.1 86.03 59.00 163 74.00 461 77.10 73.80 -2.95 +1.9 Tenneco N TEN 1.00 2.2 7 65.59 41.26 638 45.49 2182 47.22 42.20 +2.58 -22.3 TVA 28 N TVC .96 3.8 25.97 23.29 12 24.96 63 25.50 24.96 -.18 -.6 TVA 29 N TVE .84 3.4 26.98 23.22 8 24.57 55 24.59 24.28 +.30 -1.7 TenzAcq un Q TZACU 10.44 10.01 23 10.08 73 10.10 10.03 +.01 +.4 Teradata N TDC 23 44.27 31.77 1391 38.72 5520 39.85 37.54 -1.14 +.7 Teradyn N TER .36 .9 29 50.68 32.06 4399 38.21 12438 38.39 36.77 +.67 -8.7 Terex N TEX .40 1.0 37 50.17 35.30 2661 41.94 8121 42.74 38.83 +3.12 -13.0 Ternium N TX 1.10e 3.7 9 42.43 25.52 240 29.99 2426 30.88 28.22 +1.70 -5.1 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 1659 11.86 3942 11.98 11.61 +.03 -.8 TerrenoRlt N TRNO .96f 2.6 32 39.27 31.56 628 37.59 1678 37.82 36.78 +.26 +7.2tTerritBcp Q TBNK .88f 3.0 15 33.00 29.03 43 29.62 82 29.75 29.03 -.09 -4.0 Tesaro Q TSRO 129.64 25.62 1646 37.69 7609 38.29 33.40 +2.77 -54.5 Tesla Inc Q TSLA 389.61 244.59 5038 299.10 44300 305.98 275.50 +3.90 -3.9 TetraTc Q TTEK .48 .7 28 72.20 42.85 608 69.00 1530 71.90 68.30 -2.75 +43.3 TetraTech N TTI 5.11 2.44 1185 4.39 2677 4.44 4.25 -.02 +2.8 Tetraphase Q TTPH 7.98 2.05 1073 2.92 4751 3.21 2.88 -.15 -53.7tTeucrCorn N CORN 18.60 15.39 69 15.93 366 15.94 15.39 +.22 -5.0 TeucrSug N CANE 10.03 6.51 91 6.91 183 7.01 6.77 -.09 -29.3 TeucrWht N WEAT 7.33 5.80 98 6.40 767 6.44 6.25 +.08 +6.7tTeucrSoyb N SOYB 19.47 15.26 74 15.88 271 15.97 15.26 +.33 -11.2tTeucrmAgs N TAGS 25.70 20.08 20.08 0 20.08 20.08 -.34 -9.1 TevaPhrm N TEVA .73e 3.0 11 25.96 10.85 9111 24.36 86010 25.13 23.08 +1.51 +28.5sTexCapB 42 Q TCBIL 1.63 6.3 26.26 25.00 1 25.64 15 26.26 25.47 +.06 +1.5 TexCapB pf Q TCBIP 1.63 6.4 25.83 25.00 4 25.28 33 25.33 25.25 -.04 -1.1 TxCapBsh Q TCBI 17 103.05 77.65 820 88.50 2284 89.85 85.40 +1.50 -.4 TexInst Q TXN 3.08f 2.8 28 120.75 84.48 10637 110.05 34616 110.90 103.35 +4.69 +5.4 TexPacLd N TPL .29f 874.00 377.96 21 840.04 60 840.50 818.01 +15.79 +88.1 TexRdhse Q TXRH 1.00 1.4 32 75.24 47.51 1198 70.57 3772 73.28 70.30 -1.51 +34.0tTextainer N TGH .96 7.0 57 26.50 13.44 168 13.65 522 14.05 13.44 -.20 -36.5sTextron N TXT .08 .1 39 72.76 51.07 3293 71.82 9506 72.76 70.42 +1.25 +26.9 The9Ltd rs Q NCTY 5.04 .83 73 1.78 703 1.79 1.41 +.31 -7.3 TherapMD Q TXMD 7.66 4.34 5285 6.62 14067 6.94 6.10 +.34 +9.6 TherpxBio n Q TRPX 7.69 3.00 513 5.25 1769 5.90 3.56 +1.36 -1.7 TheravBio Q TBPH 35.90 21.27 438 29.04 1343 29.25 26.74 +1.59 +4.1 ThermoFis N TMO .68 .3 30 244.37 181.51 2213 243.49 7243 244.13 235.66 +1.51 +28.2 Thermon N THR 53 27.95 17.36 263 26.16 698 26.81 25.82 +.09 +10.5 TheStreet Q TST .10 4.4 4 2.50 .87 99 2.29 757 2.29 1.96 +.22 +57.9 ThirdPtRe N TPRE 11 17.10 12.28 2473 13.40 7917 13.65 13.10 +.20 -8.5t1347PrpIns Q PIH 43 8.25 6.10 30 6.90 79 7.20 6.10 +.65 -4.8 1347PrIn pf Q PIHPP 2.00 7.9 28.00 24.15 1 25.16 7 25.40 25.06 -.24 +3.1 ThomsonR N TRI 1.38 3.0 19 48.61 36.52 3335 45.37 18550 45.73 45.26 -.15 +4.1 Thor Inds N THO 1.48 1.7 10 161.48 87.62 2609 89.04 15644 109.94 88.57 -9.82 -40.9 3D Sys N DDD 21.78 7.92 2972 18.85 11660 19.71 18.02 +.36 +118.2 3M Co N MMM 5.44 2.5 30 259.77 190.57 5531 216.33 13162 217.87 207.30 +8.45 -8.1s3PEA Int n Q TPNL 5.33 2.63 860 4.73 2793 5.33 4.31 +.10 +29.6 ThundBr n Q TBRG 9.77 9.60 9.70 3749 9.73 9.60 +.01 +.5 ThundBr un Q TBRGU 10.20 9.97 2 10.13 266 10.20 10.00 -.07 +.8 TiberAcq n Q TIBR 9.75 9.55 0 9.67 24 9.67 9.64 +.02 +1.0 TiberAc un Q TIBRU 10.28 10.00 1 10.22 6 10.25 10.08 -.02 +2.0 Tidwtr N TDW 1.00 3.2 35.98 23.52 481 31.10 940 31.85 30.65 -.05 +27.5 TierREIT n N TIER .72 3.1 24.98 17.04 864 23.31 1618 23.89 22.83 -.19 +14.3 Tiffany N TIF 2.20 1.7 35 141.64 86.15 2799 126.62 7730 129.39 123.86 -2.07 +21.8 TileShop Q TTS .20 44 16.05 5.15 960 7.90 2543 8.20 7.25 +.65 -17.7 Tillys N TLYS 45 25.46 10.72 961 18.89 3239 19.19 17.79 +.33 +28.0sTilray n Q TLRY 300.00 20.10 15756 123.00 99055 300.00 114.00 +13.95 +449.4 TmbrlndBc Q TSBK .52a 1.6 17 39.45 25.50 27 32.78 66 33.23 31.10 -.25 +23.5 Timken N TKR 1.12 2.1 20 55.65 41.85 1165 52.10 4275 52.45 47.95 +4.00 +6.0 TimknSteel N TMST 20.24 12.54 381 14.51 1347 15.41 14.15 +.35 -4.5 Tiptree Q TIPT .14 2.2 19 7.24 5.35 264 6.35 593 6.75 6.20 -.20 +6.7 Titan Intl N TWI .02 .3 14.53 6.71 621 7.56 1977 7.99 7.15 +.42 -41.3 TitanMach Q TITN 25.09 13.66 225 17.78 790 18.11 17.15 +.50 -16.0tTitanPh rs Q TTNP 2.85 .50 6407 .22 7318 .61 .22 -.38 -83.6 TivityHlth Q TVTY 18 48.50 29.95 1627 33.40 3243 34.53 33.00 -.60 -8.6 Tivo Cp Q TIVO .72 5.3 20.18 11.30 1064 13.50 4505 14.08 13.40 -.35 -13.5 Tocagen n Q TOCA 14.66 7.52 974 13.62 2686 13.88 10.76 +1.68 +32.9 TollBros N TOL .44 1.2 10 52.73 33.47 4817 35.85 11524 37.08 35.21 -.93 -25.3 Tompkins A TMP 1.92 2.2 21 91.99 73.29 135 86.72 262 86.72 82.91 +2.07 +6.6tTonixPh rs Q TNXP 5.11 .60 220 .64 1616 .78 .60 -.07 -81.4 TootsieR N TR .36b 1.2 26 37.48 27.45 324 29.00 627 29.30 28.50 -.30 -17.9tTopImage Q TISA 1.75 .92 32 .95 72 .98 .91 -.02 -16.7 TopBuild n N BLD 25 87.21 58.72 558 61.83 2045 64.61 60.80 -1.67 -18.4tTorchlght Q TRCH 1.51 .86 221 1.08 1121 1.08 .86 +.16 -19.4 Torchmark N TMK .64 .7 7 93.60 77.06 1097 88.89 3788 88.97 85.45 +2.05 -2.0 Trchmk pfC N TMKpC 27.43 25.44 12 25.82 98 26.12 25.77 -.17 -3.5 Toro Co s N TTC .80 1.3 25 67.81 56.60 718 62.17 2388 63.35 61.35 -.16 -4.7 TorDBk gs N TD 2.68 75.46 54.66 887 61.62 6476 62.00 60.49 +1.08 +5.2 MonTNAPpl N TPYP .45p 24.70 20.22 24 23.83 97 24.01 23.71 +.07 +2.0 TortWat n N TBLU 30.84 26.95 0 29.12 3 29.21 28.93 +.24 -2.3 TortEnInd N NDP 1.75 14.0 14.48 10.70 22 12.52 195 12.60 12.29 +.21 -5.7 TortEnInf N TYG 2.62 9.5 32.40 24.24 105 27.56 902 28.02 27.07 -.39 -5.2 TortMLP N NTG 1.69 10.4 21.09 14.91 177 16.31 1038 16.46 16.09 -.04 -7.1 TortPplE N TTP 1.63m 9.3 20.21 15.55 34 17.52 154 17.54 17.15 +.21 -6.8 TortPw&E N TPZ 1.65 8.6 21.77 17.51 21 19.20 148 19.43 19.12 +.12 -6.8 Total SA N TOT 2.71e 4.3 65.69 52.95 1522 63.33 6290 64.63 62.34 +1.43 +14.6 TotalSys N TSS .52 .5 25 100.39 64.56 2449 97.85 7314 98.89 96.67 -.85 +23.7 TottenAc n Q TOTA 9.99 9.63 9.67 53 9.67 9.67 -.03 +.2 TottenA rt Q TOTAR .41 .36 .39 165 .39 .37 +2.6sTottenAc un Q TOTAU 11.45 10.12 0 11.51 59 11.51 10.23 +1.11 +13.6 TowerIntl N TOWR .48 1.5 14 36.65 23.10 181 31.90 549 32.75 30.20 +.60 +4.4 TowerSemi Q TSEM 12 36.69 19.26 470 22.47 1717 22.48 21.46 +1.09 -34.1 TownSprts Q CLUB 14.85 5.00 189 8.75 659 9.15 8.15 +.20 +57.7 TowneBank Q TOWN .64 2.0 35.30 27.85 399 32.05 909 32.20 31.40 +.20 +4.2 TownsqMda N TSQ .30 3.4 12 10.59 6.03 72 8.77 338 9.05 8.31 -.23 +14.2 Toyota N TM 140.99 117.38 114 124.72 798 125.89 122.41 +2.44 -1.9 TraconPh n Q TCON 3.95 1.90 155 2.08 463 2.35 2.00 -.18 -38.1 TractSupp Q TSCO 1.24 1.4 26 91.92 54.76 1923 89.98 7851 90.65 86.54 +2.57 +20.4 TradDsk A n Q TTD 151.76 40.70 1222 141.86 4007 148.20 140.73 -4.23 +210.2 TrnWEnt Q TWMC 3 2.60 .65 70 .94 247 .94 .75 +.20 -48.8 TransAct Q TACT .36 2.5 33 15.80 8.80 10 14.40 55 14.70 13.50 +.30 +8.7 TrCda g N TRP 2.76 6.7 15 51.54 39.16 1471 41.00 6156 42.92 40.99 -.84 -15.7sTransEntx A TRXC 6.77 1.15 14346 6.47 49685 6.84 5.61 +.62 +235.2 TransUn n N TRU .30 .4 30 79.48 41.52 4603 74.33 10122 76.74 73.25 -1.97 +35.2 Trnsalta g N TAC .23 6.40 4.75 26 5.65 90 5.75 5.60 -5.0 TrnsatlPet A TAT 2.18 .60 31 1.53 186 1.71 1.53 -.13 +10.1 Transcat Q TRNS 33 25.35 12.00 10 22.10 55 23.20 21.50 -.75 +55.1 TrnsRty N TCI .20p 52.00 23.90 12 31.57 32 37.42 31.56 -5.42 +.8 TransDigm N TDG 24.00 24 377.67 252.35 422 368.37 1730 374.48 365.40 -1.62 +34.1 TransGlb Q TGA .14 4.2 4.13 1.09 286 3.32 1378 3.65 3.23 -.31 +130.7 TranslBio n Q TBIO 16.60 9.21 1142 9.99 1573 11.92 9.98 -.67 -13.3 TrnsMont N TLP 3.18f 8.3 16 44.34 33.98 24 38.46 113 38.94 38.35 -.29 -2.5 Transocn N RIG 14.34 8.70 35505 13.54 99732 13.58 11.54 +1.79 +26.8 TrGasSur N TGS 24.22 10.72 629 16.94 2724 17.78 14.29 +2.75 -23.8 TravelCtrs Q TA 6.10 3.05 134 5.60 751 5.70 5.40 -.15 +36.6 TravCtrs 28 Q TANNI 2.06 8.2 26.85 22.17 60 25.15 110 25.48 24.98 -.33 -.4 TravelC 29 Q TANNL 2.00 8.1 25.27 22.74 27 24.65 84 24.85 24.26 -.23 -2.2 Travelct 30 Q TANNZ 2.00 8.0 25.55 21.60 32 24.95 101 25.10 23.00 -.05 -.2 Travelers N TRV 3.08f 2.3 18 150.55 119.90 2616 134.44 8370 134.61 129.50 +4.43 -.9 Travelport N TVPT .30 1.8 20.30 12.10 1236 16.80 5166 17.73 16.77 -.95 +28.5 Travelzoo Q TZOO 41 21.15 5.75 56 11.10 321 11.90 10.10 -.50 +72.1 TrecoraRs N TREC 20 15.60 10.25 95 14.35 203 14.45 14.00 +.30 +6.3 Tredgar N TG .44 1.9 31 26.50 15.35 344 23.25 810 23.25 21.35 +1.15 +21.1 TreeHseF N THS 17 68.90 36.35 627 52.05 2646 55.32 51.94 -2.85 +5.2 TrmntMtg n Q TRMT 17.28 11.10 9 11.84 55 11.91 11.16 -.06 -19.4 Trevena Q TRVN 2.88 1.34 2547 1.72 9652 1.72 1.59 +.12 +7.5 Trex s N TREX 45 90.74 39.58 726 79.65 3173 88.66 79.56 -8.83 TriPointe N TPH 11 19.55 12.90 3688 13.26 15134 14.44 12.98 -1.13 -26.0 TriContl N TY 1.02e 3.7 28.32 25.15 52 27.93 222 28.01 27.56 +.24 +3.7 TriCntl pf N TYp 2.50 4.9 52.95 48.56 0 50.65 5 51.70 50.18 +.24 +.5 TribMda A N TRCO 1.00 2.6 12 43.71 31.61 2264 37.96 7939 38.32 37.60 +.17 -10.6 Tricida n Q TCDA 40.10 21.87 2115 36.44 3154 38.35 33.76 +.84 +40.2 TriCoBsh Q TCBK .68 1.7 23 43.80 34.75 265 39.30 494 39.37 38.45 +.46 +3.8 TridntAcq n Q TDAC 9.85 9.72 0 9.82 342 9.82 9.74 +.02 +.7sTridntAcq un Q TDACU 10.20 10.00 0 10.04 556 10.20 10.02 -.02 +.1 TrilliumTh Q TRIL 13.30 4.75 51 6.00 320 6.50 5.94 -.30 -17.2 TrilogyMtl A TMQ 2.02 .69 92 1.95 368 1.95 1.80 +.12 +78.9sTriMas h Q TRS 23 31.75 22.70 313 31.55 927 31.80 30.80 +.20 +17.9 Trimble Q TRMB 61 45.70 32.01 1671 43.64 5566 44.55 43.39 -.47 +7.4 TrimShrk n N TTAC 38.86 30.44 19 38.33 105 38.79 38.13 -.35 +13.7 TrimAllC n N TTAI 29.03 25.50 1 26.81 2 26.90 26.49 +.41 -1.4 TriNetGrp N TNET 34 60.15 32.73 717 52.70 1889 55.42 51.72 -2.26 +18.9 TrinityBio Q TRIB .88 22.4 4 6.54 3.76 41 3.92 516 4.31 3.78 -.08 -23.1 Trinity N TRN .52 1.4 8 39.19 29.50 1596 37.17 6121 37.98 35.73 +1.34 -.8tTrinMrg n Q TMCX 9.86 9.71 319 9.80 1521 9.82 9.71 +.4 TrinMrg un Q TMCXU 10.30 10.00 2 10.25 300 10.25 10.10 -.05 +2.4 TrinityPlce A TPHS 7.59 5.86 65 6.06 149 6.11 5.90 +.06 -12.8 Trinseo SA N TSE 1.60f 2.1 9 85.35 65.90 419 77.55 1665 79.40 74.55 +2.60 +6.8 TrioTch A TRT 13 8.47 4.04 7 4.35 37 4.50 4.19 +.10 -37.9 TripAdvis Q TRIP 62.36 29.50 4178 50.00 11604 51.64 49.08 -.39 +45.1 TriplePtV N TPVG 1.44 11.0 7 14.15 11.12 295 13.10 795 13.22 12.90 +.06 +3.2 TripPt22 n N TPVY 26.99 24.77 5 25.25 18 25.48 25.22 -.05 -2.4 Triple-S N GTS 19 44.01 20.01 248 21.38 856 22.09 20.23 +.90 -14.0 TriStCap Q TSC 18 30.10 21.30 555 28.45 1283 28.90 28.00 -.30 +23.7 TriStCap pf Q TSCAP 1.69 6.5 26.86 25.75 2 25.94 19 26.25 25.81 -.31 +.1 TritonInt n N TRTN 2.08 5.5 43.85 27.76 497 37.75 1887 38.42 36.99 -.36 +.8sTriumphBc Q TBK 23 44.70 28.46 923 41.65 1691 44.70 41.40 -2.20 +32.2 TriumphGp N TGI .16 .7 5 34.58 17.75 1326 23.35 3330 23.70 22.35 +.50 -14.2 Trivago n Q TRVG 11.63 4.01 992 6.02 8956 6.49 4.78 +1.23 -12.0 Tronc Q TRNC 24.74 13.00 251 16.58 1036 16.68 16.18 +.44 -5.7 Tronox N TROX .18 1.3 42 28.40 12.80 993 13.43 4674 13.94 12.99 +.38 -34.5 Trovagn rsh Q TROV 12.96 .65 196 .81 947 .83 .80 +.01 -78.1 TrueBlue N TBI 15 29.85 20.75 466 24.95 1554 27.30 24.51 -2.25 -9.3 TrueCar Q TRUE 16.83 8.75 1149 13.98 3057 14.55 13.09 +.46 +24.8 TruettHrst Q THST 3.19 1.26 39 1.96 81 2.00 1.84 +.05 -5.3 Trupanion Q TRUP 46.70 23.08 760 34.95 2290 35.32 32.82 +.75 +19.4 TrstNY Q TRST .27f 3.1 16 9.70 8.03 689 8.65 2530 8.90 8.50 -.15 -6.0 Trustmk Q TRMK .92 2.6 17 36.32 29.78 668 34.99 2025 35.33 34.52 -.34 +9.8 Tsakos N TNP .20 5.8 4.86 3.11 162 3.43 790 3.44 3.22 +.11 -12.3 TsakE pfB N TNPpB 2.00 7.9 25.77 24.80 1 25.19 10 25.19 25.15 +.04 -.4 Tsakos pfC N TNPpC 2.22 8.8 26.05 25.00 1 25.25 10 25.30 25.17 -1.0 Tsakos pfD N TNPpD 2.19 9.0 26.65 24.04 6 24.24 28 24.52 24.05 -.28 -2.1 TsaksE p E N TNPpE 25.89 24.53 5 24.74 48 25.00 24.63 +.11 -1.9 T2 Biosys Q TTOO 9.98 3.60 661 6.32 2062 6.58 6.02 +53.4 Tucows grs Q TCX 43 71.75 49.80 86 55.75 253 55.95 55.15 +.10 -20.4 TuesMrn Q TUES 4.10 2.28 886 3.05 1680 3.10 2.80 +.20 +10.9 Tuniu Q TOUR 9.88 5.81 95 7.16 510 7.48 7.04 -.09 -6.6 Tuppwre N TUP 2.72 7.9 66.26 31.08 1536 34.55 4366 34.98 31.75 +2.55 -44.9 Turkcell N TKC 11.29 3.93 1759 4.70 10960 4.71 4.38 +.17 -53.9 TurnPtBr n N TPB .16 .4 44.13 15.34 348 42.27 1044 43.10 39.67 +2.67 +100.0 TurqHillRs N TRQ 20 3.59 2.12 10625 2.20 41171 2.25 2.12 +.06 -35.9 TurtleBc rs Q HEAR 34.50 1.64 2673 20.70 12099 22.57 17.25 +1.79 +1042.4 TutorPerini N TPC 11 29.90 17.55 645 20.05 1918 21.25 19.95 -.95 -20.9 TwlSeas n Q TWLV 9.94 9.50 135 9.58 469 9.58 9.57 +.5 TwlSeas un Q TWLVU 10.35 10.18 10.30 3 10.30 10.30 +.9 TwlSeas rt Q TWLVR .45 .35 1900 .41 2264 .41 .40 +17.1 21stCFoxA Q FOXA .36 .8 20 50.15 24.81 20511 44.33 59289 44.96 44.18 -.48 +28.4 21stCFoxB Q FOX .36 .8 19 49.65 24.30 14367 43.89 28231 44.53 43.81 -.53 +28.6 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 18 www.sunnewspapers.net The Sun/Saturday, September 22, 2018

PAGE 51

21Vianet Q VNET 40 11.54 5.01 1325 10.38 3169 10.39 8.53 +1.45 +30.1 22ndCentry A XXII 4.44 1.92 2642 2.81 12225 2.92 2.58 +.25 +.4 Twilio n N TWLO 87.91 23.25 1461 83.73 9939 87.24 81.18 -3.55 +254.8 TwinDisc lf Q TWIN .36 1.6 62 31.95 17.56 574 22.81 925 26.58 22.31 -3.34 -14.2 Twitter N TWTR 47.79 16.57 43092 28.50 124016 30.02 28.43 -1.62 +18.7 TwoHrb pfA N TWOpA 2.03 7.6 28.17 25.38 10 26.62 66 26.98 26.60 -.04 -2.3 TwoHrb pfB N TWOpB 1.91 7.4 27.06 24.54 3 25.78 103 26.29 25.71 -.16 -1.8 TwoHrbI rs N TWO 1.88 12.3 6 16.83 13.85 8978 15.24 20484 15.42 15.00 -.29 -6.3 TwoHrIn pfC N TWOpC 25.38 23.26 8 24.53 342 25.05 24.53 -.46 -2.2 TwoRvrBc Q TRCB .22f 1.3 20 20.75 16.51 22 17.31 65 17.44 17.22 -.01 -4.6 2U Q TWOU 98.58 51.54 804 76.34 2477 83.67 76.28 -7.20 +18.3 TylerTech N TYL 57 252.47 168.12 726 241.35 1616 248.57 237.45 -7.92 +36.3 TymeTch n Q TYME 8.30 2.01 1052 2.39 2531 2.95 2.14 +.18 -62.5 Tyson N TSN 1.20 2.0 11 84.65 56.79 4438 61.24 12492 63.93 61.21 -2.16 -24.5U -:US AutoPts Q PRTS 3 3.14 1.08 117 1.60 530 1.75 1.58 -.06 -36.5 US Concrte Q USCR 34 86.35 44.00 349 51.85 2079 54.95 50.35 +1.60 -38.0 US Gld rs Q USAU .21e 3.27 .97 133 1.02 495 1.10 .99 +.05 -37.4 UBS 3xLCr N WTIU 41.02 13.69 12 37.64 33 39.00 34.07 +3.20 +59.9tUBS 3xInvC N WTID 28.52 6.48 30 6.51 83 7.20 6.27 -.65 -57.4 VelDlyIn n N EXIV 61.00 26.21 12 36.94 45 37.91 35.81 +1.21 -23.7 VelLngVS n N EVIX 18.13 8.27 8.47 2 8.47 8.28 -.25 -29.4sUBS FILCG N FBGX 297.93 161.21 3 295.72 17 297.93 287.70 -.60 +30.2sUBS2xSPDiv N SDYL 3.40e 3.7 92.17 59.18 0 92.66 3 92.80 91.19 +1.51 +8.4 UBS Grp N UBS .69e 4.2 20.89 14.89 1317 16.51 8744 16.68 15.64 +.89 -10.2sUDR N UDR 1.29 3.2 25 40.67 32.88 2696 40.80 8589 41.04 39.89 +.60 +5.9 UFP Tch Q UFPT 27 37.25 26.00 28 36.95 67 36.95 35.35 +1.10 +32.9 UGI Corp N UGI 1.04 1.9 12 55.94 42.51 1083 54.43 4919 55.40 53.49 -.75 +15.9 UMB Fn Q UMBF 1.16 1.6 19 82.14 67.51 498 73.32 1201 74.72 72.34 -1.29 +1.9 UMH Prop N UMH .72 4.6 22 16.69 11.38 312 15.64 1027 16.00 15.42 +.04 +5.0 UMH pfB N UMHpB 2.00 7.6 28.10 25.92 26.34 12 26.50 26.29 -.09 -3.6 UMH pfC N UMHpC 1.69 6.8 28.46 24.56 5 24.95 32 25.31 24.95 -.22 -8.1 UQM Tech A UQM 1.79 .89 141 1.35 555 1.37 1.26 +.02 -2.9 USEcology Q ECOL .72 .9 43 77.15 44.50 173 76.55 535 76.65 74.00 +1.00 +50.1 US FdsHl n N USFD 20 40.92 25.43 6853 31.31 17342 32.06 30.92 +.11 -1.9tUSGlobInv Q GROW .03 1.8 41 7.49 1.41 79 1.64 390 1.64 1.41 +.15 -57.9 USPhysTh N USPH .92 .8 60 129.65 57.80 208 116.90 517 128.20 113.66 -11.60 +61.9 US Silica N SLCA .25 1.3 25 38.70 19.02 4144 19.80 11753 21.11 19.53 -.98 -39.2 USA Cmp N USAC 2.10 12.7 19.33 15.30 250 16.57 1176 16.77 16.36 -.10 +.2 USA Tc pf Q USATP 27.82 20.75 22.50 2 22.75 22.30 -.11 -10.5 USA Tech h Q USAT 16.83 5.25 3306 8.75 6780 11.30 8.60 -1.95 -10.3 USA Trk Q USAK 29.15 11.97 90 21.06 325 23.44 21.03 -1.97 +16.2 Usaa USA Vl N ULVM 55.24 48.81 1 54.05 58 54.13 53.44 +.30 +3.9 Usaa SCVal N USVM 57.34 47.00 1 55.75 39 56.55 55.42 -.68 +9.9 USAA IntlVl N UIVM 55.54 46.76 1 49.46 39 49.52 48.07 +1.43 -3.8 Usaa EMVl N UEVM 56.13 43.69 1 46.09 39 46.09 44.33 +1.37 -10.3 Usaa STrBd N USTB 54.88 49.34 0 49.51 32 49.54 49.49 -.01 -1.1tUsaa IntBd N UITB 50.30 48.09 0 48.13 38 48.43 48.07 -.33 -4.1 USANA s N USNA 27 137.95 55.50 238 119.25 778 127.55 118.00 -7.95 +61.0 USCF Oil n N USOU 80.79 26.00 5 72.97 21 75.77 65.91 +6.18 +69.7tUSCF ShOil N USOD 20.60 4.58 13 4.61 148 5.15 4.47 -.48 -59.3 USCF shpei N BUY 28.76 23.45 1 27.95 16 27.98 27.74 +.04 +10.3 USCF shpen N BUYN 28.15 23.45 0 28.07 0 28.07 28.07 +1.28 +8.3 USD Ptrs N USDP 1.42f 14.5 12.00 9.65 77 9.80 297 9.90 9.71 -.08 -12.9 USG N USG 24 43.47 29.29 680 43.35 3142 43.36 43.15 +.16 +12.4 UTStarcm Q UTSI 25 6.51 2.23 14 3.82 128 3.96 3.76 +.03 -32.1sUbiquiti Q UBNT .25 .2 27 99.50 47.78 842 98.58 2744 100.48 95.11 +.82 +38.8 UltaBeauty Q ULTA 29 290.30 187.96 1142 280.77 4801 289.14 276.41 +1.67 +25.5sUltimSoft Q ULTI 332.44 181.59 640 312.61 1776 332.44 309.34 -18.12 +43.2 UltraClean Q UCTT 6 34.59 12.75 728 13.66 2625 13.77 13.13 -.03 -40.8 UltPetro n Q UPL 10.18 .92 19009 1.30 35934 1.44 1.14 +.14 -85.7 Ultragenyx Q RARE 88.41 41.67 561 84.87 2316 88.18 82.14 -1.93 +83.0 Ultralife Q ULBI 25 10.95 5.80 16 9.00 55 9.00 8.45 +.45 +37.4 Ultrapar N UGP .55e 6.0 26.48 8.88 2135 9.12 5094 9.74 9.04 -.13 -59.9 Umpqua Q UMPQ .84 3.8 17 24.89 18.26 2250 21.93 6606 22.26 21.53 -.01 +5.4 UndrArm s N UAA 35 24.70 11.40 10663 20.57 33999 20.77 18.45 +1.61 +42.6 UnAr C wi N UA 22.68 10.36 5677 18.70 19595 18.89 17.04 +.96 +40.4 UniQure Q QURE 43.23 8.14 258 38.46 1085 41.84 38.01 -2.81 +96.3 UnicoA Q UNAM 10.35 6.80 3 7.10 7 8.10 7.05 -.55 -17.0tUnifi N UFI 14 39.21 28.37 534 28.50 1076 30.20 28.10 -1.18 -20.5 UniFirst N UNF .45f .3 23 193.05 143.65 128 175.95 505 186.50 175.28 -10.45 +6.7 UnilevNV N UN 1.43e 2.5 61.62 51.56 621 56.51 5125 56.67 54.87 +.34 +.3 Unilever N UL 1.48e 2.6 60.13 50.74 545 55.89 3190 56.15 54.31 +.10 +1.0 UnionAc un N LTN/U 10.45 10.00 54 10.40 54 10.40 10.20 +.03 +3.6 UnionBkVA Q UBSH .92f 2.3 22 42.74 31.17 694 40.14 1693 41.11 39.98 -.61 +11.0 UnionBkVT Q UNB 1.20 2.2 26 55.00 43.55 17 53.60 28 53.60 52.00 +1.10 +1.2sUnionPac N UNP 3.20f 1.9 11 165.11 108.71 13226 164.99 40767 165.63 156.27 +7.58 +23.0 UniqueF n A UFAB .60 7.2 10 9.70 7.05 11 8.30 30 8.30 7.51 +.66 +11.9sUnisys N UIS 20.50 7.20 1109 20.50 7634 20.50 19.08 +.50 +151.5sUnit N UNT 15 28.68 16.17 1041 26.98 2184 29.06 26.28 -.17 +22.6 UnBnOH Q UBCP .52 3.9 19 14.00 11.60 14 13.20 28 13.47 13.05 +.10 -.4 UtdBOH Q UBOH .48 2.0 13 24.00 20.35 12 23.45 22 23.45 22.60 +.60 +5.6 UBSI Q UBSI 1.36 3.6 23 39.95 33.40 1520 38.05 3449 38.80 37.75 -.55 +9.5 UtdCmBks Q UCBI .60f 2.1 17 34.18 25.71 1798 29.23 3418 29.99 28.76 +.04 +3.9 UCmntyFn Q UCFC .28f 2.8 17 11.98 8.66 246 10.02 625 10.20 9.96 -.19 +9.7sUtdContl Q UAL 14 91.39 56.51 4690 89.94 13226 91.39 87.11 -.39 +33.4 UtdFnBcp Q UBNK .48 2.8 16 19.35 15.47 259 17.36 641 17.56 16.99 +.02 -1.6 UtdFire Q UFCS 1.24 2.4 32 61.56 38.95 146 51.78 494 52.30 50.07 -.01 +13.6 UtdInsur Q UIHC .24 1.1 22.23 15.30 256 21.39 516 21.43 19.99 +.50 +24.0 UtdMicro N UMC .09e 3.6 3.14 2.32 1714 2.50 6025 2.54 2.46 -.02 +4.6tUtdNtrlF Q UNFI 9 52.69 31.84 7355 30.97 10781 34.49 28.25 -2.56 -37.1 UPS B N UPS 3.64 3.1 20 135.53 101.45 4343 118.49 14695 121.02 117.35 -1.90 -.6 UtdRentals N URI 9 190.74 128.09 1575 169.04 6641 173.00 164.37 +.09 -1.7 USecBcCA Q UBFO .36 3.2 25 11.65 8.82 77 11.40 157 11.40 11.05 +.15 +3.6 USNatGas N UNL 10.28 8.54 0 9.37 7 9.37 9.07 +.33 +2.1sUS12MoOil N USL 26.22 17.61 34 26.01 96 26.38 25.42 +.52 +24.3sUSAntimny A UAMY .79 .20 922 .95 1345 .96 .68 +.27 +196.9 US Bancrp N USB 1.20 2.2 14 58.50 48.49 12642 55.14 34663 55.56 53.97 +1.00 +2.9 US Bcp pfA N USBpA 35.49e 3.9 937.73 873.48 0 920.00 21 925.00 919.88 -10.20 +3.6 US Bcp pfH N USBpH .89e 4.0 24.22 21.61 57 22.41 208 22.70 22.30 -.31 -.8 US Bcp pfM N USBpM 1.63 5.9 29.43 27.24 38 27.47 337 27.60 27.41 -.13 -2.7 US Bcp pfO N USBpO 1.29 5.1 26.30 23.95 11 25.06 183 25.13 24.85 -.09 -.9 US Brent N BNO 22.42 14.60 206 22.01 717 22.37 21.74 +.16 +21.6 US Cellular N USM 58 45.00 32.06 271 44.40 664 44.62 43.10 +.02 +18.0 US Cellu60 N UZA 1.74 6.9 26.20 23.80 6 25.08 74 25.27 24.99 +.02 -.6 US Cellu 63 N UZB 1.81 7.1 26.75 24.46 4 25.59 70 25.78 25.44 +.04 -.5 US Cell64 N UZC 1.81 7.0 27.20 24.55 7 26.00 37 26.10 25.96 -.08 +.3 USCmdtyFd N USCI 45.44 39.72 54 42.00 176 42.19 41.14 +.84 -1.2 US Engy rs Q USEG 1.96 .71 54 .90 164 .95 .86 +.04 -40.0 US GasFd N UGA 36.45 27.46 155 34.57 201 35.20 33.44 +.67 +8.5 USCoppFd N CPER 21.26 16.20 27 17.85 76 17.95 16.54 +1.41 -15.2 USLime Q USLM .54 .7 23 101.40 70.56 18 77.58 42 78.38 76.48 +.07 +.6 US NGas rs N UNG 27.92 20.40 3307 24.59 16797 24.64 22.84 +1.90 US OilFd N USO 15.25 9.92 28360 14.96 89678 15.15 14.42 +.46 +24.6 USSteel N X .20 .7 17 47.64 23.16 10670 29.13 35456 30.48 28.76 +.23 -17.2sUtdTech N UTX 2.80 2.0 25 142.61 112.65 7323 142.08 24668 144.15 137.44 +4.28 +11.4 UtdTherap Q UTHR 7 152.55 100.57 502 122.74 1815 127.79 122.66 -1.18 -17.0 UtdGrdian Q UG 1.50e 9.1 25 21.33 15.00 6 16.45 28 17.35 16.25 -.70 -11.1 UtdhlthGp N UNH 3.60 1.3 24 271.16 186.00 5603 266.67 16534 267.94 262.01 +1.36 +21.0 UnitGrp Q UNIT 2.40 11.5 53 23.42 13.81 3800 20.85 12777 21.11 20.38 +.51 +17.2 UNITIL N UTL 1.46 2.8 27 53.07 40.92 124 51.26 238 52.79 49.02 -1.28 +12.4 UnityBcp Q UNTY .28 1.2 15 25.50 18.35 28 23.15 55 23.50 22.55 -.25 +17.2sUnityBio n Q UBX 24.56 12.75 374 16.00 2286 24.56 15.90 -6.00 -3.9 Univar n N UNVR 58 31.95 25.54 1962 31.00 11419 31.12 27.21 +3.60 +.1 UnvslCp N UVV 3.00f 4.5 9 71.60 45.95 429 67.25 1126 67.90 63.65 +3.25 +28.1 UnivDisp Q OLED .24 .2 74 209.00 78.75 942 121.45 5282 123.60 115.51 +1.55 -29.7 UnvElc Q UEIC 14 67.44 26.97 195 40.10 442 41.65 39.05 -.05 -15.1 UnivFor s Q UFPI .35e 1.0 16 39.58 29.61 617 35.52 1612 37.95 35.21 -2.32 -5.6 UnvHR N UHT 2.68f 3.7 42 78.61 53.00 132 72.52 254 76.27 70.70 -3.23 -3.4sUnivHlthS N UHS .40 .3 16 132.64 95.26 724 126.74 3597 132.64 124.91 +.88 +11.8sUniv Insur N UVE .64a 1.3 16 46.60 20.25 530 47.70 1555 48.20 44.85 +2.25 +74.4 UnvLogist Q ULH .42 1.2 27 37.68 17.50 90 36.15 325 36.80 35.35 +.45 +52.2 UnvSecInst A UUU 3.50 1.05 15 1.35 59 1.40 1.30 +.05 -20.6 UnvStainls Q USAP 62 31.20 18.53 220 27.07 662 28.98 26.77 -1.69 +26.4 UnivTInst N UTI .08 3.0 3.75 2.21 49 2.65 150 2.84 2.57 -.04 +10.4 UnivstPa Q UVSP .80 2.9 16 32.35 26.61 478 27.25 829 28.00 27.20 -.65 -2.9 UnumGrp N UNM 1.04f 2.6 2 58.73 34.57 3959 40.51 15407 40.59 36.37 +3.61 -26.2 UnumTh n Q UMRX 17.66 10.15 152 12.16 991 12.65 10.64 +.91 +9.5 UplandSoft Q UPLD 38.30 18.52 376 33.45 954 34.84 33.25 -1.37 +54.4sUr-Energy A URG 79 .93 .50 4698 .79 7976 .93 .78 -.07 +15.1 UraniumEn A UEC 2.00 .96 2137 1.71 5185 1.79 1.67 -.04 -3.4 UrbnEdg n N UE .88 4.0 26 26.19 19.51 2519 22.17 6348 22.44 21.58 +.16 -13.0 UrbanOne Q UONE 4.85 1.40 1 2.40 88 2.50 2.25 +.05 +29.7 UrbanOnD Q UONEK 2.40 1.35 72 2.05 129 2.05 1.95 +.05 +17.1 UrbanOut Q URBN 21 52.50 21.76 3167 40.72 10881 42.50 40.55 -1.81 +16.1 UrogenP n Q URGN 69.57 25.56 95 49.53 325 50.00 44.01 +3.37 +33.1 UrstdBid N UBP 1.08f 6.5 34 18.92 15.36 31 16.60 64 17.85 16.60 -.40 -2.1 UrsBidA N UBA 1.08f 5.2 39 23.94 17.20 427 20.93 925 21.12 20.23 +.21 -3.7 UrsBid pfG N UBPpG 1.69 6.7 26.54 24.78 1 25.31 4 25.41 25.23 -.09 -3.7 UrstBid pfH N UBPpH 1.56 6.3 26.88 22.97 1 24.72 13 24.80 24.53 +.28 -5.5 UtahMed Q UTMD 1.08 1.1 117.65 70.65 49 95.55 106 102.70 93.10 +1.15 +17.4 Uxin Ltd n Q UXIN 10.49 4.88 1000 5.45 3022 5.60 5.02 +.23 -43.6V -:VBI Vac n Q VBIV 5.10 1.68 155 1.92 654 1.92 1.72 +.12 -55.0 VEON Q VEON .29e 10.0 4.37 2.20 8133 2.91 16188 2.96 2.79 +.09 -24.2 VF Corp N VFC 1.84 2.0 49 97.00 61.56 3245 92.24 10161 92.83 90.71 +1.07 +24.6sVICI Pr n N VICI .71e 3.3 21.81 17.58 14811 21.43 34566 21.81 21.29 +.16 +2.6 VOC EnTr N VOC .47e 8.9 11 6.66 3.15 72 5.29 196 5.66 5.10 -.26 -10.6 VOXX Intl Q VOXX 5 8.85 4.64 66 5.30 237 5.50 5.10 -5.4tVSE Corp s Q VSEC .32f .9 13 59.90 33.83 58 33.78 155 36.24 33.55 -1.99 -30.2 VaalcoE N EGY 3.38 .68 347 2.37 1357 2.39 2.20 +.15 +240.0tVaccinex n Q VCNX 12.00 8.56 85 8.18 132 10.05 8.18 -.82 -28.1 VailRsrt N MTN 5.88 2.1 29 302.76 200.68 824 282.24 2268 294.70 281.82 -11.95 +32.8 Vale SA N VALE .29e 1.9 15 15.24 9.53 27725 15.06 102047 15.10 13.25 +1.81 +23.1 Valerits hn Q VLRX 6.79 .85 175 .99 990 1.10 .95 -.01 -65.3 ValeroE N VLO 3.20 2.9 30 126.98 71.14 4044 112.24 16264 117.38 108.10 -4.89 +22.1 ValeroEPt N VLP 2.20f 6.1 13 48.66 33.25 224 36.36 1073 36.87 35.35 +.31 -18.3 Valhi N VHI .08 2.8 26 9.24 2.25 334 2.85 864 3.27 2.80 -.36 -53.8 Validus pfA N VRpA 26.32 24.65 3 25.23 86 25.51 25.19 -.05 -2.7 Validus pfB N VRpB 26.23 24.62 17 25.05 119 25.22 24.86 -.16 -2.2 VlyNBcp N VLY .44 3.7 21 13.38 10.84 14157 12.02 22886 12.14 11.71 +.17 +7.1 VlyNBc pfA N VLYpA 1.56 6.0 28.49 25.83 3 26.17 24 26.27 26.09 -.03 -5.7 VlyBcp pfB N VLYpB 28.11 24.99 2 25.08 41 25.80 25.08 -.67 -5.2 Valmont N VMI 1.50 1.1 22 176.35 135.00 138 140.75 427 142.55 137.00 +2.70 -15.1 ValueLine Q VALU .76 3.1 23 26.94 16.01 5 24.84 18 25.69 23.92 -.25 +28.4 Valvoline n N VVV .30 1.4 25.63 19.86 2475 21.68 10200 21.93 20.93 +.96 -13.5 VanEMGold N OUNZ 13.44 11.53 44 11.78 274 11.87 11.72 +.03 -8.3 VanEGold N GDX .06e .3 24.86 17.28 43970 18.78 224685 19.11 18.00 +.80 -19.2sVnE LgFl n N LFEQ 28.51 24.56 6 28.45 99 28.51 28.05 +.30 +8.1 VanE Grn n N GRNB 27.50 24.66 4 25.92 16 26.00 25.78 +.08 -4.0 VnEkSteel N SLX .40e .9 51.92 39.22 35 45.93 102 46.50 43.62 +2.33 +.2 VnEkHiIn rs N YMLP 25.49 20.51 2 21.74 61 21.92 21.68 +.13 -6.9 VanE Env N EVX .53e .5 101.30 80.34 97.93 3 99.64 97.40 +.72 +12.7 VanE EMHi N HYEM 1.57 6.9 24.95 21.99 81 22.71 190 22.76 22.41 +.22 -7.3 VanEHiYM N HYD 1.45 4.7 31.56 30.60 421 31.13 2549 31.26 31.10 -.10 -.2 VanE ChiBd N CBON .68e 24.34 22.06 0 22.32 1 22.42 22.30 +.02 -1.7 VnEkShHY N SHYD .81 3.3 25.30 24.04 7 24.32 137 24.39 24.27 -.06 +.5 VnEkRus N RSX .01e 24.33 19.12 8621 21.12 39278 21.14 20.24 +.94 -.4 VanE BDC N BIZD 1.47e 8.5 17.86 15.39 37 17.26 251 17.28 17.15 +.07 +4.0 VEckPfSec N PFXF 1.24e 6.4 20.14 18.60 82 19.48 623 19.66 19.45 -.12 -.9 VanE FallA N ANGL 1.63e 4.7 30.39 28.56 125 29.01 764 29.04 28.97 +.01 -3.1 VanE IntHY N IHY 1.26 5.2 26.20 23.90 16 24.35 172 24.39 24.12 +.27 -5.0 VanE Reit N MORT 2.36e 7.8 25.30 21.20 26 24.10 124 24.25 23.89 -.15 +.1tVnEkCfMun N XMPT 1.35 5.5 27.65 24.70 20 24.68 193 25.00 24.68 -.38 -7.3 VanE EmM N EMAG .92 4.6 22.45 19.73 20.15 3 20.15 20.05 +.13 -7.7 VanE IGFlt N FLTR .15e .6 25.41 25.17 185 25.30 1044 25.33 25.28 +.01 +.1 VanE EMBd N EMLC .98 6.0 19.91 15.74 5133 16.40 19687 16.40 16.03 +.36 -13.6 VanEAltEn N GEX 1.07e 1.8 64.75 56.84 6 60.21 14 60.34 58.90 +1.12 -1.6 VEckMun N PRB .15e .6 24.65 24.08 0 24.20 5 24.20 24.15 -.00 -.4 VnEkSMu N SMB .20 1.2 17.63 17.05 26 17.19 184 17.21 17.15 -.03 -.3tVanE LgMu N MLN .62 3.2 20.43 19.34 5 19.39 301 19.48 19.34 -.08 -4.6 VanEIntMu N ITM .54 2.3 24.30 23.25 330 23.28 1612 23.42 23.27 -.11 -3.3 VnEkHiInInf N YMLI 1.20 8.9 14.90 11.07 3 13.46 8 13.57 13.45 -.18 +.2 VanE GenDr N GNRX 26.68 22.04 25.45 2 25.61 25.25 -.03 +4.7 VanE OilR N CRAK 35.64 26.09 434 35.03 471 35.24 34.45 +.23 +14.1 V IntMoat N MOTI 36.88 31.74 9 33.52 35 33.60 32.71 +.92 -1.8 VEckNucl N NLR 1.72e 3.3 54.27 45.37 2 52.66 3 53.00 52.35 -.12 +7.3tVanEChAMC N CNXT 37.10 23.86 4 25.35 46 25.38 23.86 +1.28 -26.7 sVanE Israel N ISRA .44e 1.3 34.34 28.58 4 34.24 43 34.34 33.73 +.74 +12.7sVanEWMoat N MOAT .41e .9 47.26 39.90 62 47.20 801 47.35 46.44 +.55 +11.2 VanE UncOG N FRAK .06e .4 18.24 13.37 9 16.64 39 16.83 16.09 +.48 +6.3 VnEkSemi N SMH .58e .5 114.55 89.46 4956 107.11 22874 108.06 105.13 +.43 +9.5 VnEkRtl] N RTH 1.39e 1.3 112.17 80.41 139 111.08 203 111.82 109.38 +.70 +21.6 VanE GenD Q GNRX 64.65 54.44 10 64.37 104 64.61 62.99 +1.38 +8.5sVanE Agri N MOO 1.10e 1.7 66.00 58.25 67 65.86 228 66.28 64.63 +1.48 +6.9 VEckOilSvc N OIH .47e 1.9 29.87 22.73 5408 25.04 26878 25.17 23.94 +.83 -3.9 VanE VecBi Q BBH 136.76 111.36 17 132.32 56 133.55 129.58 +1.31 +6.2 VnEkRusSC N RSXJ .81e 2.5 44.21 30.54 7 32.35 22 32.53 31.32 +1.12 -21.1 VEckVcREr N REMX .50a 2.4 32.97 18.41 112 20.53 385 20.76 18.76 +1.53 -31.8 VEckChina N PEK 1.41e 1.3 54.26 36.20 7 39.32 47 39.32 36.81 +2.48 -18.5tVnEkIndSC N SCIF .57e 1.3 72.57 46.05 163 44.10 285 47.79 44.06 -3.65 -35.0 VanE Egyp N EGPT 40.97 27.71 24 29.93 114 31.52 29.61 -2.50 -8.5 VEckPoland N PLND .29e 1.7 21.80 15.47 0 17.37 10 17.37 16.71 +.59 -12.1 VanE JrGld N GDXJ 36.08 25.91 18329 28.08 88552 28.74 26.87 +1.27 -17.7 VanE Coal N KOL .13 .8 18.49 14.26 14 15.83 309 15.87 15.21 +.46 -1.2 VnEk Viet N VNM .32e 1.9 20.50 14.70 259 16.58 1343 16.91 16.51 -.05 -7.3 VanEBrzSC N BRF 26.12 15.93 102 17.07 198 17.17 16.10 +.90 -27.2 VanEIndo N IDX .25e 1.2 26.90 19.43 6 21.08 43 21.13 20.02 +.43 -15.1 VanENatRs N HAP .64e 1.7 39.67 34.74 8 37.70 69 37.80 36.80 +1.11 +1.6 VanE VAfr N AFK .53e 2.5 27.39 20.48 5 21.52 18 22.00 20.88 +.55 -13.4 VanE Gam N BJK 1.07e 2.6 50.35 38.77 5 41.01 23 41.42 39.97 +.97 -12.1 VandaPhm Q VNDA 23.35 11.90 982 20.10 3018 20.25 18.90 +.20 +32.2 VangLTBd N BLV 3.92e 4.2 95.98 86.51 70 87.21 690 88.07 86.54 -.68 -8.3 VangIntBd N BIV 2.17a 2.7 85.07 79.91 441 80.35 2395 80.64 80.19 -.24 -4.2 VangSTBd N BSV 1.08e 1.2 79.95 77.83 958 77.99 6202 78.06 77.92 -.03 -1.4 VangTotBd N BND 2.06e 2.3 82.23 78.30 1751 78.60 10896 78.80 78.39 -.16 -3.6 VangExDur N EDV 4.81e 3.3 123.85 107.64 162 109.23 411 111.39 108.00 -1.89 -9.7 VangMegG N MGK 1.33e 1.0 128.32 103.50 85 127.37 519 128.30 125.59 +.24 +14.4sVangMegV N MGV 1.53e 1.9 81.83 71.34 64 81.87 313 82.04 80.44 +1.30 +7.1 VanHiDvY N VYM 2.10e 2.4 90.93 79.78 594 89.34 2921 89.47 87.93 +1.30 +4.3 VangIntHi Q VYMI 2.17e 3.4 72.32 60.88 82 63.88 254 64.00 62.19 +1.75 -4.7 VangIntDiv Q VIGI 1.15e 1.8 70.39 62.15 24 65.05 216 65.28 63.92 +.96 -1.9 VangEMGv Q VWOB 3.54 4.7 81.31 74.31 58 75.37 462 75.47 74.82 +.24 -6.1 VangEMI N VXF 1.13e .9 125.36 104.73 101 123.87 1756 124.74 123.06 -.92 +10.9 VangGrth N VUG 1.38e .9 161.40 130.61 627 160.30 2628 161.35 158.26 +.13 +14.0sVangLgCp N VV 1.84e 1.4 135.10 114.00 178 134.81 747 135.38 132.90 +1.02 +10.0sVangMidC N VO 1.76e 1.1 166.82 145.21 184 166.45 1237 167.16 164.93 +.05 +7.5 VangSmCp N VB 1.63e 1.0 166.03 137.78 378 164.29 2157 165.49 163.25 -1.01 +11.2 VangSCG N VBK 1.19e .6 190.49 149.00 84 187.17 623 190.13 186.33 -2.64 +16.4 VangSCV N VBR 1.96e 1.4 143.52 123.03 144 142.06 1802 142.89 140.81 +.08 +7.0sVangTSM N VTI 2.17e 1.4 151.47 127.69 1986 151.16 8837 151.84 149.19 +.88 +10.1sVangValu N VTV 2.05e 1.8 113.46 98.92 962 113.26 4633 113.49 111.40 +1.65 +6.5sVangSP500 N VOO 3.81e 1.4 270.10 227.86 1352 269.56 11116 270.67 265.59 +2.20 +9.9 VangMCVal N VOE 1.76e 1.5 117.97 104.15 197 115.97 1024 116.27 114.47 +.97 +3.9 VangMCGr N VOT .82e .6 143.97 119.63 69 142.70 462 143.66 141.91 -.96 +11.7 VangREIT N VNQ 3.08e 3.7 86.14 72.05 7292 82.78 28466 83.58 81.77 -.36 -.2sVangDivAp N VIG 1.82e 1.6 112.18 93.82 609 112.45 2612 112.61 110.59 +1.52 +10.2 V exUSRE Q VNQI 2.86e 5.0 65.20 55.62 218 57.56 1212 57.70 56.64 +.93 -4.9 VangAllWld N VSS 2.83e 2.5 127.14 109.90 81 113.89 602 114.34 112.05 +1.88 -4.5 VangTotW A VT 1.53e 2.0 78.12 69.99 78.12 +5.2 VangAllW N VEU 1.34e 2.5 58.90 50.21 3077 52.75 12927 52.87 51.30 +1.34 -3.6 VangEmg N VWO 1.10e 2.6 50.99 39.47 11776 41.80 57404 41.93 40.35 +1.06 -9.0 VangPacif N VPL 1.37e 1.9 77.96 67.42 258 71.16 1292 71.26 69.01 +1.99 -2.4 VangEur N VGK 1.71e 3.0 63.60 54.26 2549 57.38 12866 57.49 56.05 +1.43 -3.0 VangTEBd N VTEB .28e 51.95 50.36 627 50.53 4868 50.67 50.45 -.12 -2.2sVang500Gr N VOOG 1.62e 1.0 159.03 127.24 63 158.54 248 159.44 156.36 +.51 +15.8 Van500Val N VOOV 2.01e 1.8 116.72 102.00 17 114.33 110 114.71 112.46 +1.71 +4.0 VanSC600V N VIOV 1.66e 1.1 150.33 121.59 7 146.41 28 147.64 145.48 -.77 +10.6 VanSC600G N VIOG 1.13e .6 179.75 132.00 14 175.03 85 178.47 174.50 -3.12 +19.9 VangSC600 N VIOO 1.19e .7 165.03 129.18 34 161.21 142 163.07 160.47 -1.83 +15.7 VanMC400V N IVOV 1.50e 1.1 131.09 110.00 6 130.58 51 130.91 129.07 +.65 +7.2 VanMC400G N IVOG 1.16e .8 147.36 122.99 12 145.80 46 147.10 144.98 -1.42 +9.6sVanMC400 N IVOO 1.57e 1.1 138.61 118.70 41 137.80 116 138.74 136.85 -.52 +7.7tVanShTTr Q VGSH 1.20a 2.0 60.79 59.66 318 59.71 1268 59.72 59.66 +.02 -.9 VanSTCpB Q VCSH 2.08 2.7 80.19 77.84 1110 78.05 5254 78.13 78.01 -.05 -1.6 VanTotBd n Q VTC 3.05 3.8 88.99 80.51 4 80.96 17 81.29 80.80 -.26 -4.8sVangR3K Q VTHR 2.17e 1.6 135.23 114.65 1 135.15 25 135.39 133.54 +.98 +10.0 VanR2KGr Q VTWG .82e .5 160.14 125.58 14 156.71 52 159.00 155.94 -2.22 +15.7 VanR2KV Q VTWV 1.88e 1.6 119.55 101.33 6 117.85 17 118.58 116.92 +.16 +7.6 VangR2K Q VTWO 1.50e 1.1 139.27 114.42 33 137.00 172 138.04 135.97 -.73 +12.0sVanR1KGr Q VONG 1.65e 1.0 160.16 126.56 44 159.47 471 160.45 157.61 -.01 +15.5 VanIntTTr Q VGIT 1.41 2.3 64.99 61.81 101 62.03 752 62.22 61.94 -.14 -3.0 VanR1KV Q VONV 2.49e 2.2 114.79 101.46 51 113.31 322 113.51 111.49 +1.57 +4.4sVangR1K Q VONE 2.28e 1.7 134.98 114.35 15 134.77 95 135.26 132.91 +.88 +10.0 VanMtgBSc Q VMBS 1.44 2.8 52.95 50.79 340 50.92 2663 51.05 50.81 -.14 -2.9 VanLTCpB Q VCLT 3.69 4.2 96.52 86.70 90 87.62 659 88.16 86.80 -.40 -8.5 VanLTTrs Q VGLT 2.09 2.9 79.00 71.47 43 72.05 236 73.05 71.58 -.84 -7.6 VanIntCpB Q VCIT 2.97 3.6 88.28 82.81 1076 83.35 4869 83.64 83.27 -.23 -4.6 VangSTInfl Q VTIP 1.56e 3.2 49.65 48.52 471 48.83 1968 48.86 48.80 -.01 VangFTSE N VEA 1.10e 2.5 47.89 41.57 6238 43.82 32522 43.89 42.71 +1.11 -2.3 VanTIntBd Q BNDX .61a 1.1 55.28 53.84 906 54.60 4936 54.67 54.53 -.02 +.4 VanTIntStk Q VXUS 1.54e 2.8 61.17 52.20 615 54.72 4067 54.80 53.24 +1.40 -3.7sVangCnD N VCR 2.03e 1.1 181.76 141.83 97 180.83 311 182.50 178.45 +.16 +15.9 VangCnS N VDC 3.69e 2.6 151.29 126.78 113 143.65 1199 143.95 141.68 +1.26 -1.6 VangEngy N VDE 2.37e 2.3 109.79 87.83 185 104.69 924 105.04 102.50 +2.07 +5.8 VangFncl N VFH .90e 1.2 75.48 62.80 541 72.44 2176 72.97 70.64 +1.30 +3.4sVanHC Etf N VHT 1.96e 1.1 179.36 148.31 148 179.14 862 179.81 176.48 +1.32 +16.2sVangIndl N VIS 2.25e 1.5 151.28 131.35 153 150.64 477 151.35 148.84 +1.33 +5.8 VangInfT N VGT 1.61e .8 203.34 148.23 699 201.45 3169 202.97 198.83 -.90 +22.3 VangMat N VAW 2.12e 1.5 144.65 124.99 79 136.91 311 138.09 134.35 +2.65 +.2 VangUtil N VPU 3.41e 2.9 125.54 104.82 180 119.56 609 121.77 117.75 -1.70 +2.5 VangTel N VOX 3.14e 3.6 95.57 81.62 706 86.43 1164 87.29 85.29 +.34 -5.2sVantEng n Q VEAC 10.01 9.62 1 10.05 3 10.05 10.00 +.05 +3.4 VantEn un Q VEACU 10.68 9.97 0 10.60 0 10.60 10.60 -.08 +4.0 VarexImag Q VREX 43.76 27.31 704 29.95 2162 31.00 29.52 -.91 -25.4 VarianMed N VAR 86 130.29 98.34 805 112.48 3131 112.77 109.50 +.74 +1.2 Varonis Q VRNS 83.10 39.40 926 71.30 3394 78.85 69.00 -6.85 +46.9 VascuBio Q VBLT 9.05 1.55 48 1.60 304 1.65 1.55 -77.5tVaxart rs Q VXRT 11.88 2.37 50 3.19 239 3.19 2.37 +.38 -48.8 VectoIQ n Q VTIQ 9.65 9.51 4 9.57 68 9.60 9.51 -.03 -.1sVectoIQ un Q VTIQU 10.20 9.97 107 10.15 120 10.20 10.04 -.05 +1.5tVectorGp N VGR 1.60b 11.2 21 22.03 13.90 2906 14.29 10559 14.94 13.90 -.80 -33.0 Vectren N VVC 1.80 2.5 28 71.74 58.00 519 71.55 2056 71.62 71.25 +.30 +10.0 Vectrus N VEC 13 41.48 26.62 111 31.52 403 33.72 31.34 -.88 +2.2 VedantaLtd N VEDL 1.20e 9.3 21.99 11.58 1092 12.96 3335 13.18 12.66 -.33 -37.8 VeecoInst Q VECO 22.35 10.00 1356 10.65 2917 11.20 10.45 -.40 -28.3sVeevaSys N VEEV 107.77 52.17 1691 103.91 6701 107.77 101.89 -3.01 +88.0tVenatorM n N VNTR 26.90 9.82 1584 9.88 5720 10.44 9.64 -.39 -55.3 Ventas N VTR 3.16 5.6 16 69.50 46.55 3710 56.19 11186 58.63 56.10 -1.67 -6.4 VentasR 43 N VTRB 1.36 5.5 25.59 24.15 6 24.66 36 24.98 24.58 -.21 -2.0 VBradley Q VRA 33 17.38 6.99 720 15.40 2110 17.00 15.36 -1.32 +26.4 Veracyte Q VCYT 12.86 5.23 765 10.03 1701 11.22 9.90 -1.13 +53.6 Verastem Q VSTM 10.35 2.77 13141 8.65 22761 9.10 8.17 -.29 +181.8 Vereit N VER .55 7.4 8.71 6.52 8294 7.47 40500 7.66 7.32 -.14 -4.1 Vereit pf N VERpF 1.68 6.7 26.10 24.43 40 25.04 254 25.24 24.97 -.19 -2.1sVericel Q VCEL 14.80 3.30 1749 14.10 4847 14.80 12.85 +1.20 +158.7 VerintSys Q VRNT 81 52.45 37.10 1010 48.40 2338 48.65 46.05 +.35 +15.7sVerisign Q VRSN 42 164.19 102.84 3427 159.81 6451 164.19 158.80 -3.84 +39.6 Verisk Q VRSK 42 122.80 80.92 2690 120.03 5221 122.57 119.58 -1.60 +25.0 Veritex Q VBTX 22 33.08 25.26 955 29.64 1623 30.46 29.30 -.27 +7.4 Veritiv N VRTV 51.00 20.35 794 39.80 979 48.35 38.85 -8.65 +37.7 Veritone n Q VERI 74.92 10.00 220 10.70 699 10.85 10.10 +.29 -53.9 VerizonCm N VZ 2.41f 4.4 7 55.42 43.97 48313 54.42 107511 55.02 53.32 -.13 +2.8 VerizonC 54 N VZA 1.48 5.8 27.23 25.39 23 25.59 120 25.70 25.56 -.07 -3.0 VermilnE g N VET 2.03 40.59 30.17 150 32.66 777 33.13 31.25 +1.22 -10.1 Vermillion Q VRML 2.10 .47 230 .71 498 .71 .55 +.17 -63.2 VeronaPh n Q VRNA 25.55 10.44 5 12.50 46 14.50 12.00 +5.3 Verrica n Q VRCA 23.29 13.23 733 16.32 1176 17.63 15.46 -.10 -6.7tVersartis Q VSAR 22.10 1.35 408 1.40 2210 1.50 1.30 -.05 -36.4 Verso Cp N VRS 32.46 4.83 711 28.73 2353 31.18 28.61 -2.29 +63.5 Versum N VSM .24f .7 42.74 33.06 905 36.66 3049 37.05 35.25 +.12 -3.1sVertexEn Q VTNR 1.86 .69 513 1.76 4102 1.86 1.32 +.20 +85.3 VertxPh Q VRTX 186.44 136.50 1616 180.08 5382 182.00 174.23 +1.07 +20.2 Veru Inc Q VERU 3.00 .90 260 1.79 516 1.88 1.72 +.01 +57.0 ViaSat Q VSAT 80.26 59.16 619 62.87 2125 64.59 62.50 -1.04 -16.0 ViacomA Q VIA .80 2.3 7 40.64 28.20 154 34.40 293 35.40 33.21 +.85 -1.4 ViacomB Q VIAB .80 2.5 6 35.55 22.13 7235 32.37 20069 32.46 29.65 +2.52 +5.1 ViadCorp N VVI .40 .7 30 62.50 49.20 246 59.90 579 62.05 59.38 -1.55 +8.1 Viavi Q VIAV 33 11.55 8.34 3551 11.25 11330 11.48 11.04 -.01 +28.7 Vical rs Q VICL 3.70 1.02 41 1.44 313 1.45 1.33 +.05 -21.3 Vicor Q VICR 64.50 16.30 447 49.25 1433 54.20 49.10 -4.85 +135.6sVicDvAcc n Q VSDA 31.40 25.75 11 31.45 16 31.48 31.21 +.31 +10.5sVicMultiF n Q VSMV 30.32 25.32 4 30.29 11 30.32 29.97 +.18 +9.8sVict500VW Q CFA .44e .8 52.62 44.97 36 52.56 148 52.94 52.06 +.01 +7.7 VictDisEnV Q CSF .38e .8 50.77 41.20 4 49.29 26 50.09 49.07 -.50 +9.2sVict500EV Q CFO .47e .9 52.62 44.98 53 52.53 590 52.77 52.07 +.02 +7.7 VicEM Hi n Q CEY 28.35 23.10 9 24.04 29 24.15 23.65 +.30 -8.0 VictDevVol Q CIZ .01j 39.92 32.89 24 34.53 49 34.61 33.75 +.98 -1.7 VictIncEV Q CDC 1.09e 2.3 48.81 43.73 105 48.35 582 48.60 47.98 -.09 +4.1 VictSCVol Q CSA .16e 51.78 42.58 4 50.46 9 50.96 50.36 -.35 +9.5 VictIntlVol Q CIL .15e 46.94 38.37 3 40.32 5 40.35 39.39 +1.19 -.8 VicEmMkt Q CEZ 31.99 26.16 1 27.34 8 27.36 26.56 +.70 -7.8 VictLCHiDv Q CDL .44e 47.44 42.65 12 47.08 40 47.19 46.74 -.09 +3.9 VictSCHiD N CSB .60e 48.80 40.70 3 48.06 17 48.57 47.67 -.56 +7.7 VictIntHiD Q CID .33e 38.00 32.77 0 33.96 5 34.02 33.52 +.68 -6.2tVictCap n Q VCTR 13.50 8.27 66 9.09 410 9.52 8.27 -.14 -21.6 ViewRay n Q VRAY 13.21 5.15 4588 9.74 10952 10.08 9.14 -.31 +5.2sVikingTh n Q VKTX 24.00 1.18 23358 18.20 97644 24.00 10.31 +7.62 +348.3 VillagB&T Q VBFC 55 35.00 27.15 1 35.00 2 35.00 33.80 +1.25 +14.2 VillSupMkt Q VLGEA 1.00 3.5 16 31.49 21.95 27 28.50 77 29.45 28.50 -.15 +24.3 VinaConc N VCO .66e 1.6 47.99 31.95 42.02 +13.6 VinceHlg rs N VNCE 5 24.19 3.20 69 14.51 447 16.53 14.45 -1.62 +134.4sViperEnPt Q VNOM 2.40e 5.8 47 42.49 17.18 695 41.72 2877 42.49 38.69 +3.05 +78.8 Vipshop N VIPS 6 19.14 5.74 11418 6.55 50542 6.96 5.88 +.34 -44.1 VirTra n Q VTSI 7.36 4.14 13 5.30 98 5.63 5.24 -.10 -15.9tVirco Q VIRC .06 1.4 6.05 3.70 33 4.15 176 4.20 3.70 +.15 -17.8 VirnetX A VHC 8.75 2.10 1064 4.25 2427 4.45 3.95 +14.9 VirtuFin n Q VIRT .96 4.4 11 37.85 13.10 900 21.95 3749 22.65 21.30 +.10 +19.9 VirDynCr n N BLHY 25.65 24.24 21 24.45 84 24.77 24.26 -.06 -1.4 ZweigTR N ZTR .97 8.7 14.18 10.74 73 11.16 684 11.31 11.00 -.13 -16.7tVirtGblMSc N VGI 1.87 14.2 19.46 13.01 74 13.14 270 13.14 13.01 +.05 -24.9 VirtusInv Q VRTS 2.20f 1.8 15 138.03 106.55 65 121.70 176 124.90 117.20 +.25 +5.8 VirtusIn pf Q VRTSP 1.81 1.8 114.06 98.00 102.25 32 103.99 101.26 -2.54 +1.3sVirtusa Q VRTU 58.60 34.79 385 53.42 798 58.60 53.32 -4.88 +21.2sVisa s N V .84 .6 50 149.49 102.75 15567 150.05 44472 150.26 145.83 +2.21 +31.6 VishayInt N VSH .34 1.6 26.50 17.15 1609 21.50 6553 21.70 20.78 -.05 +3.6 VishayPrc N VPG 27 45.00 20.50 167 37.30 392 39.75 37.20 -2.65 +48.3tVistaGold A VGZ .87 .45 199 .47 741 .51 .45 -.02 -32.6 VistaOutd n N VSTO 23.71 12.36 514 17.83 1949 17.89 17.03 +.29 +22.4 VistaGn n Q VTGN 2.65 .69 167 1.35 671 1.39 1.30 -.01 +21.3 Visteon s Q VC 20 140.64 100.62 1029 102.43 3340 108.42 100.63 -1.35 -18.1 VistraEn n N VST 24.81 17.10 9448 23.84 26043 23.98 22.96 +.49 +30.1tVitalThera Q VTL 9.75 .25 10020 .31 106394 .47 .25 -.04 -94.9 VitaminSh N VSI 12 13.95 2.95 2199 11.20 5094 12.65 11.05 -1.35 +154.5 ViveveMd n Q VIVE 6.00 1.60 202 3.00 880 3.32 2.80 -.33 -39.6 VivintSolar N VSLR 14 6.15 2.70 607 5.05 1322 5.15 4.90 +.10 +24.7 Vivopwr n Q VVPR 6.69 1.02 13 1.48 76 1.62 1.46 -.05 -49.0 Vivus rs Q VVUS 2 10.20 3.33 109 5.15 683 5.80 4.45 -.48 +2.4 VMware N VMW 41 165.00 107.12 1663 152.09 7720 162.47 148.60 -10.56 +21.4sVoceraCm N VCRA 35.44 22.43 215 35.35 990 35.44 33.26 +1.72 +17.0 Vodafone Q VOD 1.82e 8.0 32.75 21.13 6748 22.81 27188 22.85 22.22 +.58 -28.5 VolarisAv N VLRS 12.33 4.87 760 7.98 2108 8.20 7.77 -.09 -.5 VolitionRX A VNRX 4.00 1.44 38 2.34 165 2.40 2.20 +.12 -20.4 VoltInfoSci A VISI 4.90 2.16 32 3.60 169 3.60 3.25 +.25 -5.3 Vonage N VG 14.73 7.79 3435 13.59 10497 14.25 13.10 -.64 +33.6 Vornado N VNO 2.52 3.4 27 80.30 64.14 1794 75.05 5222 75.32 73.43 +.03 -4.0 Vorndo pfK N VNOpK 1.43 5.8 25.93 23.64 4 24.67 39 25.05 24.39 -.40 -2.3 Vorndo pfL N VNOpL 1.35 5.6 25.65 22.37 11 24.06 307 24.43 23.99 -.32 -3.3 Vornad pfM N VNOpM 1.31 5.8 25.45 21.57 19 22.65 190 23.12 22.30 -.45 -9.8 Voxeljet N VJET 6.37 3.07 20 4.02 115 4.20 3.99 -.03 -12.0 VoyaAsPcD N IAE 1.02 10.6 11.38 9.14 48 9.58 137 9.58 9.27 +.25 -8.6 VoyaEmHi N IHD .92 11.5 9.86 7.48 53 7.99 454 8.00 7.62 +.32 -10.2 VoyaFincl N VOYA .04 .1 18 55.27 37.93 2430 50.50 8740 51.07 48.41 +1.11 +2.1 VoyaGlAdv N IGA 1.12 9.7 11.85 10.54 39 11.57 164 11.57 11.34 +.10 +1.2 VoyaGlbDv N IGD .91 12.3 8.16 7.00 254 7.41 1273 7.41 7.21 +.19 -4.4 VoyaInfra N IDE 1.46 9.3 17.66 14.25 42 15.71 168 15.90 15.38 +.29 -6.8 VoyaIntHD N IID .83 12.8 7.90 6.34 19 6.46 122 6.50 6.38 +.06 -14.3 VoyaPrRTr N PPR .29 5.8 5.25 4.93 347 4.98 2298 4.99 4.96 +.01 -1.8 VoyaNatRs N IRR .81 12.4 7.00 5.75 73 6.50 386 6.50 6.23 +.25 +3.8 VoyagerT n Q VYGR 31.91 11.54 409 18.21 1291 19.54 17.69 -1.33 +9.7 vTvThera n Q VTVT 8.40 .65 69 .84 1210 .86 .68 +.03 -86.0 VulcanM N VMC 1.12 1.0 25 141.20 106.10 2365 115.55 7228 117.57 110.71 +4.35 -10.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Saturday, September 22, 2018

PAGE 52

A -ACNB Cp ACNB 38.35 -1.50 ARCAbio rs ABIO .51 -.01 ASV Hld n ASV 5.25 -.31 AbeonaTh ABEO 12.63 -1.38 Abraxas AXAS 2.40 +.05 Acasti g rs ACST .59 +.02 AccelrDiag AXDX 22.55 +.40 AcerTh rs ACER 30.94 +.06 AdamisPh ADMP 3.10 +.05 AdestoTc n IOTS 6.40 +.10 AdmaBio ADMA 6.15 -.42 Adomani n ADOM .63 -.06 AMD AMD 31.02 -.16 AehrTest h AEHR 2.52 +.02 AEtern g rs AEZS 1.73 -.01 Aethlon rs AEMD 1.18 -.01 Agenus AGEN 2.00 -.10 AgroFresh AGFS 6.68 -.07 Airgain n AIRG 13.12 -.45 AkariTh rs AKTX 2.11 +.02 AkersBios AKER .25 Akoustis n AKTS 8.30 -.05 Albireo ALBO 31.44 -1.26 AldeyraTh ALDX 9.10 +.60 All MMA n AMMA .26 -.02 Alliqua rs ALQA 2.30 -.10 AltaMesa n AMR 4.44 -.11 Amedica rs AMDA .23 -.01 AmeriHld n AMRH 1.35 -.12 AmElTech AETI .81 -.04 AmesNatl ATLO 27.40 +.30 Anavex rs AVXL 2.49 -.08 AntaresP ATRS 3.26 -.11 ApollEnd rs APEN 6.89 -.26 ApolMed n AMEH 16.61 -.60 ApplRecy h ARCI 1.10 -.02 ApldDNA APDN 1.42 +.03 ApricusB rs APRI .29 -.01 AptoseB g APTO 2.60 +.01 AquaMetal h AQMS 2.69 +.10 AquaB Tc n AQB 2.95 +.26 Arcimoto n FUV 3.92 -.46 AspenGp n ASPU 7.17 +.38 AssembBio ASMB 36.10 -.69 Astrotch rs ASTC 5.59 +2.33 AsureSftw h ASUR 12.78 -.35 Athersys ATHX 1.94 +.08 AttisInd hn ATIS .27 +.00 Attunity ATTU 18.70 -.09 AutoWeb AUTO 3.33 +.06 AveThera n ATXI 3.42 +.01 AVEO Ph h AVEO 2.86 -.03 AvidBios rs CDMO 6.88 +.17 AxoGen AXGN 35.85 -.15 AzurRx n AZRX 2.65 +.16B -BankMarin BMRC 85.95 -1.75 BioDlvry lf BDSI 2.85 +.15 BioLifeSol BLFS 17.35 -.29 BioLneRx h BLRX .98 -.10 Bioblast rs ORPN 1.25 -.05 BisnCap n BCAC 10.25 BisnCap rt BCACR .58 +.14 BlRidgAc rt BRACR .37 -.00 Boxlight n BOXL 3.05 -.39 Brainstorm BCLI 3.93 -.05 Bridglne rs BLIN .99 -.01 BrdwyFn h BYFC 1.44 -.08C -CAS Med CASM 1.98 +.01 CASI Phr h CASI 5.70 +.01 CHF Sol rs CHFS 1.20 CTI BioP rs CTIC 1.99 -.02 CUI Glbl CUI 2.35 CVD Eqp CVV 6.11 +.01 Caladriu rs CLBS 5.95 -.55 CambLrn ABCD 12.05 -.12 CancrGen h CGIX 1.26 +.13 Capricor CAPR 1.08 -.04 CpstnTur rs CPST .95 -.08 CaroFin s CARO 39.73 +.17 CarverBc lf CARV 4.84 +.38 CatalstB rs CBIO 10.17 -.23 CatalystPh CPRX 3.15 +.01 Catasys n CATS 11.75 -1.29 Celcuity n CELC 29.79 -.98 Celsion rs CLSN 2.79 +.09 CelsiusH n CELH 4.16 -.19 Cemtrex rs CETX 1.51 +.07 CntRsDvA CDEV 20.83 +.35 CntlVyCm CVCY 21.63 -.07 CentCas CNTY 7.56 -.03 Cerecor n CERC 4.30 -.42 CescaTh h KOOL .39 -.01 ChampO hrs CSBR 13.23 +.02 Chantic rs BURG 2.38 +.03 CharlsCol h CTHR .97 +.06 ChckPnt n CKPT 4.72 +.33 Chembio CEMI 9.50 +.30 ChiCmCr h GLG .70 +.02 ChiCustR n CCRC 10.40 +.59 ChinaJJ h CJJD 1.55 -.05 ChinLend h CLDC .85 +.03 ChiRecy rs CREG 1.17 +.00 ChinaNt rs CNET 1.82 -.05 ChromaDx n CDXC 3.79 -.14 CitiusPh n CTXR 1.77 +.18 Citiz&Nthn CZNC 26.75 +.17 CivistaBcsh CIVB 25.08 +1.07 ClearOne CLRO 2.15 ClearSign CLIR 1.70 -.05 CodaOct n CODA 5.97 -.55 CoffeeH JVA 4.68 +.05 CohBar n CWBR 4.35 -.35 CmtyBkTr ESXB 9.05 +.05 CmtyFinCp TCFC 32.83 -.56 CmstkH rs CHCI 2.63 -.04 ContraFect CFRX 1.62 -.01 Corcept CORT 14.35 -.33 CrownCfts CRWS 5.95 +.05 CryoPort rs CYRX 12.39 CueBioph n CUE 9.19 Cyclacel rs CYCC 1.36 -.02 CymaBay CBAY 11.39 -.68 Cyren Ltd CYRN 3.10 +.05 CytRx rs CYTR 1.08 +.02 Cytosorbnt CTSO 13.45 +.25D -DLH Hldgs DLHC 5.62 -.38 DareBio rs DARE 1.00 -.01 DarioHlth DRIO .95 -.03 DasanZ rs DZSI 11.91 +.36 Daseke n DSKE 8.50 -.17 Data IO DAIO 5.22 -.03 Datawatch DWCH 11.45 -.40 DelTaco TACO 11.27 -.78 DelmarPh n DMPI .80 +.03 Dennys DENN 14.25 +.23 Determine DTRM .76 +.03 DifferBr rs DFBG 4.29 +.39 DiffusP hn DFFN .42 -.01 DigitalAlly DGLY 4.30 +.35 DigitlTurb APPS 1.25 -.01 DivrsRst h SAUC 1.45 +.08 DrprOk rt DOTAR .45 DryShips s DRYS 5.42 +.21 Dynatronic DYNT 2.85 -.30 DynavaxT DVAX 12.00 -.20E -ENDRA n NDRA 3.31 +.06 EagleBncp EGBN 53.30 EastsDist n EAST 8.39 +.54 Eco-Stim h ESES .39 -.01 eGain EGAN 7.40 -.35 EksoBio n EKSO 2.27 +.19 Energous WATT 10.43 -.60 EsqFnHld n ESQ 24.71 -.79 Euroseas rs ESEA 1.45 -.04 EvofemBio EVFM 3.75 -.12 EvokePhm EVOK 3.18 +.02 ExactSci h EXAS 76.28 +1.29 ExelaTch n XELA 6.96 -.32 EyegatePh EYEG .35 -.01F -FS Bncp FSBW 54.53 +.26 FalcMinrl FLMN 11.25 FarmMer s FMAO 42.95 +1.25 FarmersNB FMNB 15.40 +.10 FedlStAc n FSAC 10.13 +.01 FenncPhr n FENC 8.14 -.03 FinjanH FNJN 4.42 -.11 First LI s FLIC 22.55 +.85 FiveStar FVE .89 +.11 FlexSh n FPAY 1.71 -.17 Fonar FONR 24.65 -.10 ForshtAut n FRSX 3.16 +.18 FortressBio FBIO 1.58 -.02 Forward h FORD 1.61 +.06 FulingGbl n FORK 3.50 +.06 FullHseR FLL 3.10 +.04G -GSV Cap GSVC 6.87 +.05 GTY TchHl GTYH 10.15 +.01 GTx Inc rs GTXI 1.80 -21.49 GalectinTh GALT 6.53 -.40 GalmedPh GLMD 12.80 -.03 GeneticT rs GENE 1.09 -.02 GeniusBr n GNUS 2.10 -.09 Gevo rs GEVO 4.40 +.09 GblEagEnt ENT 2.26 +.08 GlobusM rs GLBS .41 +.02 GoodTimes GTIM 5.05 +.10 GorsHl A n GSHT 10.48 GreenBrick GRBK 9.85 +.05 GrpoFin GGAL 29.76 +1.65H -HF Foods n HFFG 14.67 +.07 HTG Mol h HTGM 4.37 -.22 HalladorE HNRG 5.98 +.11 HernTher h HRTX 31.40 -1.70 HerzfldCrb CUBA 6.60 +.07 HeskaCorp HSKA 111.03 +1.02 HghwyH HIHO 4.25 +.05 Histogenics HSGX .60 +.01 HometBk n HMTA 13.89 -1.91 HostessBr n TWNK 11.68 -.14 HowardBcp HBMD 18.00 -1.20 HudsonTc HDSN 1.34 +.03 HuttigBld HBP 5.01 -.25I -ICAD ICAD 2.99 +.14 IFresh n IFMK 2.97 -.09 iPicEnt n IPIC 6.57 +.47 Itus Cp hrs ITUS 4.89 +.22 IdealPower IPWR .69 -.01 Identive lf INVE 5.71 -.53 ImageSens ISNS 5.65 -.40 ImmuCell ICCC 8.99 +.74 ImprimisP IMMY 2.78 -.02 IndusAcq n INDU 10.18 -.02 IndusAc un INDUU 11.13 +.03 InfrEnAlt IEA 10.50 +.01 Insignia s ISIG 1.74 -.05 IntecPhm n NTEC 4.30 -.15 IntMonEx n IMXI 11.17 -.16 IntrpDia rs IDXG 1.53 -.12 iRadimed IRMD 33.45 +1.90 Iteris ITI 5.32 +.09 IzeaWrldwd IZEA 1.69 +.01J -Jason Inds JASN 3.14 +.04 JointCorp JYNT 8.79 +.11K -KBL Mrg rt KBLMR .44 +.02 KBS Fash rs KBSF 4.09 -.26 KayAnAc n KAAC 10.15 +.05 KeryxBio KERX 3.15 +.01 KindredBio KIN 13.15 +.20 KingldJw KGJI 1.03 +.02 Kingstone KINS 19.35 +.50 KitovPh n KTOV 1.72 -.03 KrystlBio n KRYS 16.88 -.12L -LCNB Corp LCNB 19.00 +.15 LM FdgA n LMFA .50 +.03 LRAD h LRAD 3.04 -.01 LaJollaPh LJPC 21.44 -.57 Landcad n LCA 10.25 LandsEnd LE 18.00 +.45 Lantronix LTRX 4.13 -.15 LeisAcq un LACQU 10.20 +.05 Lifevant rs LFVN 11.93 +.35 LightPath LPTH 2.06 +.01 Lightbrdg rs LTBR .97 -.03 Limbach n LMB 10.77 -.86 LindbladEx LIND 14.89 +.09 Lipocine LPCN 1.54 +.02 LunaInn h LUNA 3.30 -.10 Vuzix Q VUZI 11.40 4.10 895 6.30 1887 7.13 5.75 +.45 +.8W -: W&T Off N WTI .40 5.2 13 9.12 2.43 6974 7.72 17497 7.97 6.87 +.85 +133.2 WBI TacGr N WBIA .03e .1 26.51 23.38 7 24.93 31 25.28 24.89 -.54 -.8 WBI TactV N WBIB .08e .3 27.48 23.69 4 24.31 30 24.39 24.09 -.14 -7.8 WBI TacYd N WBIC .28e 1.2 24.17 21.11 11 23.24 55 23.39 23.10 -.21 +3.9 WBI TacSel N WBID .05e .2 25.62 22.53 3 24.69 23 24.91 24.57 -.35 +.7sWBI LCTG N WBIE .19e .7 28.32 23.65 5 28.42 28 28.44 27.75 +.40 +9.1sWBI LCTV N WBIF .22e .7 31.01 26.50 3 31.00 25 31.10 30.62 +.10 +7.2 WBI LCTY N WBIG .31e 1.1 28.00 23.46 5 27.41 57 27.46 27.12 +.09 +6.0 WBI LCTS N WBIL .04e .1 29.15 24.98 8 28.49 28 28.51 28.19 +.15 +3.8 WBI PwFact N WBIY 28.05 23.88 38 27.73 141 27.81 27.24 +.10 +4.2 WBITacRot N WBIR 26.78 24.53 4 25.29 25 25.36 25.17 -.04 -.6 WBI TacInc N WBII .26e 1.1 25.61 23.77 9 23.94 66 24.05 23.90 -.10 -5.7 WBI THiInc N WBIH .45e 1.9 25.43 23.68 32 24.09 204 24.12 23.82 -.03 -3.4 WCF Bcp n Q WCFB .20 2.1 10.31 8.75 2 9.35 19 9.36 8.92 +.43 -1.8 WD 40 Q WDFC 2.16 1.3 42 184.25 106.55 123 172.20 361 176.65 170.01 -4.15 +45.9 WEC Engy N WEC 2.21 3.3 21 70.09 58.48 3367 67.24 10657 68.90 66.00 -1.56 +1.2 WEX Inc N WEX 37 203.50 109.47 845 194.37 2095 199.58 192.11 -2.75 +37.6 WMIH Q WMIH 1.67 .60 18159 1.33 39252 1.50 1.29 -.17 +56.7 WNS Hldg N WNS 26 54.38 35.64 222 50.58 890 51.60 49.89 -.96 +26.0 WP Carey N WPC 4.10f 6.2 18 72.41 59.23 607 65.77 2071 66.24 64.69 +.38 -4.5 WPP plc N WPP 3.91e 5.2 103.53 73.05 117 75.11 579 75.78 74.09 +2.06 -17.1 WPX Engy N WPX 19.78 9.90 5879 18.44 24701 18.85 17.74 +.58 +31.1 WSFS s Q WSFS .44 .9 15 57.70 43.70 459 47.65 1124 49.00 47.30 -1.10 -.4 WSI Inds Q WSCI .16 2.3 77 6.95 2.90 58 6.95 103 6.95 6.90 +.05 +15.8 WVS Fn Q WVFC .32a 2.0 25 18.05 14.76 0 16.01 1 16.10 16.01 -.09 +3.4 Wabash N WNC .30 1.5 14 26.54 17.47 1083 19.40 2693 19.43 18.62 +.62 -10.6 WABCO N WBC 16 162.20 110.50 560 120.35 3138 122.39 113.61 +4.78 -16.1 Wabtec N WAB .48 .5 32 115.40 69.75 1089 104.93 7439 106.55 99.32 +6.72 +28.9 WaddellR N WDR 1.00 4.7 14 23.82 17.53 1639 21.18 4965 21.58 20.33 +.46 -5.2 WageWrks N WAGE 23 65.80 38.40 723 40.15 2856 42.70 39.90 -.90 -35.2 WalMart N WMT 2.08f 2.2 23 109.98 77.50 9415 95.90 35914 96.29 94.15 +1.31 -2.9 WalgBoots Q WBA 1.76f 2.4 15 83.62 59.07 8810 73.00 29438 73.20 70.07 +2.72 +.5 WalkerDun N WD 8 61.44 42.66 273 54.13 1070 55.76 53.51 +.60 +14.0 WarrMet n N HCC .20 31.65 11.22 1382 25.97 4354 26.70 25.71 -.51 +31.7 WashFed Q WAFD .72f 2.2 15 37.70 31.11 1352 33.30 2639 33.60 32.65 -.10 -2.8 WashPrGp N WPG 1.00 13.5 20 8.87 5.40 3686 7.40 11703 7.52 7.03 +.02 +3.9 WashPr pfH N WPGpH 1.88 8.1 25.50 20.05 18 23.23 76 23.51 22.75 +.01 -5.6 WashPr pfI N WPGpI 1.72 8.1 25.84 19.11 5 21.15 76 21.30 20.81 -.11 -14.6 WREIT N WRE 1.20 3.9 30 33.75 24.92 484 30.92 1673 30.97 30.02 +.16 -.6 WshTrst Q WASH 1.72 3.0 18 63.25 51.25 107 57.55 247 58.30 56.45 -.55 +8.1 WasteCon s N WCN .56 43 81.36 65.06 843 80.32 3032 80.77 78.73 +1.21 +13.2sWsteMInc N WM 1.85 2.0 20 92.85 75.86 2201 91.42 7467 92.85 91.06 -.61 +5.9 Waters N WAT 30 220.20 177.58 774 196.76 2860 198.81 193.79 +.59 +1.8 WaterstnF Q WSBF .48a 2.8 16 20.05 16.60 105 17.05 341 17.20 16.90 +.15 Watsco N WSO 5.80 3.3 33 192.94 153.36 368 175.94 1349 183.94 174.22 -7.41 +3.5 WatscoB N WSO/B 5.00f 2.8 37 192.75 157.05 181.00 0 181.00 181.00 +.74 +7.1 WattsWtr N WTS .84 1.0 27 93.35 64.55 270 81.45 706 82.90 80.95 +.10 +7.2 WaveLfSc n Q WVE 55.95 21.00 139 52.30 388 53.15 48.55 -.25 +49.0 Wayfair N W 151.20 55.33 2261 133.98 8132 147.80 130.72 -15.94 +66.9 WaysideT Q WSTG .68 5.6 6 17.25 11.19 11 12.20 50 12.20 11.50 +.55 -26.9 WeathfIntl N WFT 4.72 2.07 25523 2.63 76406 2.64 2.37 +.15 -36.9 Web.com Q WEB 11 28.35 15.75 894 27.90 3045 27.95 27.85 +28.0 WebsterFn N WBS 1.32 2.1 20 69.63 48.04 818 61.62 2859 62.87 61.19 -.89 +9.7 WeiboCorp Q WB 142.12 66.68 1726 77.69 9264 79.20 71.03 +4.83 -24.9 WtWatch N WTW 48 105.73 40.93 1608 69.76 13337 74.23 68.10 -3.62 +57.5 WeinRlt N WRI 1.58 5.3 10 33.83 25.67 2502 29.84 5528 30.02 29.12 +.34 -9.2 WeisMk N WMK 1.20 2.7 22 57.82 31.26 192 45.08 424 45.40 43.45 +1.17 +8.9 Welbilt N WBT 23.85 18.34 1386 22.02 4698 22.41 21.42 +.51 -6.3 Wellcare N WCG 36 315.65 162.25 1994 304.30 5773 307.71 297.86 +2.89 +51.3 WelleslyBc Q WEBK .22 .6 23 34.50 26.00 0 34.50 2 34.50 34.00 +.50 +16.2 WellsF pfL N WFCpL 75.00 5.9 1358.99 1253.00 8 1274.98 474 1288.88 1264.60 -10.04 -2.7 WellsF pfN N WFCpN 1.30 5.3 25.43 23.51 29 24.41 203 24.49 24.35 -.07 -2.7 WellsF pfO N WFCpO 1.28 5.3 25.36 23.40 29 24.32 195 24.50 24.27 -.16 -3.2 WellsF pfP N WFCpP 1.31 5.3 25.48 23.69 29 24.59 174 24.72 24.48 -.06 -2.4 WellsF pfQ N WFCpQ 1.46 5.7 27.89 25.17 94 25.60 610 25.74 25.53 -.13 -5.2 WellsF pfR N WFCpR 1.66 6.0 29.34 26.87 45 27.46 253 27.66 27.46 -.04 -4.1 WellsF pfT N WFCpT 1.50 5.9 26.78 25.09 28 25.61 266 25.77 25.56 -.12 -3.2 WellsFargo N WFC 1.72f 3.1 13 66.31 50.26 35772 54.99 118445 55.81 53.94 +.26 -9.4 WellsF pfY N WFCpY 26.50 24.33 40 24.94 522 25.24 24.87 -.26 -3.9 WellsF pfX N WFCpX 26.16 24.15 65 24.88 579 25.05 24.78 -.17 -2.6 WellsF pfW N WFCpW 26.65 24.32 59 25.10 567 25.28 25.00 -.14 -3.4 WellsF pfV N WFCpV 26.82 25.00 36 25.71 324 25.78 25.63 +.02 -4.1tEvgGlbDiv N EOD .54m 10.0 6.34 5.40 218 5.40 657 5.46 5.38 -.01 -8.9 WFAdvInco A EAD .82 10.2 8.77 7.80 116 8.00 670 8.07 8.00 -.06 -4.8 WFAdMSec A ERC 1.16 9.4 13.49 12.24 65 12.31 523 12.39 12.29 -.05 -5.7 WFREI pf N WFEpA 1.59 6.2 27.35 25.20 8 25.85 58 25.94 25.65 +.10 -2.4 WFAdUtlHi A ERH .90 7.2 13.50 9.51 9 12.50 85 12.71 12.31 -.19 -5.3 Welltower N WELL 1.68e 2.6 15 74.71 49.58 3687 65.50 13111 66.99 64.78 -.91 +2.7 Welltwr pfI N HCNpI 3.25 5.3 67.00 54.50 12 61.60 135 62.48 61.51 -.80 +2.9 Wendys Co Q WEN .34 2.0 19 18.68 13.57 4699 17.17 18146 17.93 17.12 -.40 +4.6 WernerEnt Q WERN .36 1.0 22 43.95 33.20 1569 35.60 4550 40.80 35.50 -2.10 -7.9 Wesbanc Q WSBC 1.16 2.5 19 51.12 37.56 449 46.13 1013 46.97 45.51 -.68 +13.5 WescoAir N WAIR 16 14.23 6.05 1099 11.35 2978 11.55 10.58 +.70 +53.4 Wesco Intl N WCC 18 69.35 54.30 294 62.20 1401 63.20 59.65 +1.65 -8.7 WestBcp Q WTBA .80 3.3 15 28.00 21.55 68 24.25 124 24.35 23.33 +.65 -3.6sWestPhrm N WST .56 .5 52 122.00 82.74 501 121.59 2044 122.00 118.06 +1.01 +23.2 WAmBcp Q WABC 1.60 2.6 30 64.76 53.15 310 62.08 669 62.99 53.65 -.53 +4.2 WestellT rs Q WSTL 30 4.60 2.50 15 2.66 101 2.81 2.60 +.03 -29.1 WstnAlliB N WAL 17 64.06 47.48 974 59.37 4331 60.01 56.78 +1.19 +4.9 WstnAll56 N WALA 1.56 6.2 26.70 25.15 9 25.28 38 25.32 25.17 +.07 -3.6 WstACpLn N TLI .87 8.7 10.95 9.93 30 10.00 173 10.10 9.95 -.04 -4.9 WAstEMkt N EMD .84 6.2 16.16 13.10 147 13.51 715 13.53 13.30 +.24 -13.1tWsADefOp N GDO 1.36 8.4 18.58 16.20 42 16.17 189 16.40 16.17 -.10 -10.2 WAstGlbHi N EHI 1.16 12.7 10.40 9.03 104 9.10 490 9.14 9.05 +.04 -11.0 WstAstHI2 N HIX .80 13.9 7.28 5.97 217 6.34 1189 6.37 6.31 +.04 -9.0 WAHiInOp N HIO .43 8.9 5.19 4.73 143 4.78 986 4.85 4.78 +.02 -5.7 WAstHYOp N HYI 1.32 9.2 15.73 14.22 23 14.42 305 14.47 14.35 +.07 -4.6 WstnAsst N PAI .69 5.1 17.37 13.32 18 13.57 114 13.77 13.52 -.04 -14.3tWstnAsInt N SBI .48 5.7 9.92 8.35 103 8.37 469 8.54 8.31 -.08 -10.1 WAstDefOp N IGI 1.20 5.9 23.67 19.56 13 20.28 90 20.29 19.72 +.49 -11.3tWAMgdMu N MMU .78 6.4 14.60 12.15 82 12.15 584 12.43 12.14 -.25 -13.7 WstAstMtg N WMC 1.24e 11.6 11 11.38 8.54 5310 10.73 6259 11.38 10.56 -.39 +7.8 WAMtDOp N DMO 2.82a 12.5 26.75 21.50 37 22.59 200 22.95 22.51 -.07 -8.4 WA MunDef N MTT 1.01a 4.9 23.14 20.45 17 20.75 85 21.28 20.65 +.13 -.7 WstAMunHi N MHF .34 4.7 8.05 7.08 63 7.10 205 7.25 7.10 -.08 -4.1tWAMunPrt N MNP .87 6.3 16.02 13.79 36 13.75 156 13.96 13.75 -.15 -9.7 WAstBdF N WEA 1.08 8.6 14.24 12.50 23 12.57 122 12.61 12.53 +.09 -9.0 WstAVari N GFY .93 5.7 17.79 16.21 11 16.33 18 16.39 16.30 +.03 -6.0 WAstInfSc N WIA .38 3.4 12.10 11.20 40 11.28 195 11.40 11.28 -.09 -4.3tWAstInfOpp N WIW .40 3.7 11.75 10.92 89 10.84 322 10.99 10.84 -.12 -5.1 WstC&G gs A WRN 1.33 .62 142 .69 380 .71 .65 +.02 -31.7 WDigital Q WDC 2.00 3.3 7 106.96 53.61 9896 60.72 28874 61.09 56.70 +3.76 -23.7 WstnGasEq N WGP 2.19f 6.8 20 42.92 31.63 350 32.22 960 33.99 32.04 -1.30 -13.3 WstnGasPt N WES 3.80f 8.3 37 54.40 40.44 836 45.84 7640 48.47 44.70 -2.25 -4.7 WstNwEnB Q WNEB .16 1.5 23 11.25 9.80 105 10.80 202 10.90 10.60 +.10 -.9 WstnUnion N WU .76 4.0 10 22.21 18.38 10017 19.03 28684 19.07 18.47 +.30 +.1 WestlkChm N WLK 1.59f 1.8 9 124.30 79.65 716 85.95 4859 87.48 81.94 -.98 -19.3 WestlkCLP N WLKP 1.63f 6.5 17 27.75 21.10 20 25.15 81 25.25 24.86 +.15 +.8 WestmRs s N WMLP .46m 23.3 5.58 .98 12 1.98 105 2.03 1.85 +.11 -29.0 WestpacBk N WBK 1.52e 7.4 26.38 19.45 240 20.47 1675 20.56 19.91 +.59 -16.0 WstptFuel g Q WPRT 4.33 2.10 415 3.26 2888 3.46 3.09 -.01 -13.3 WestRck N WRK 1.72 3.1 17 71.55 52.78 2391 56.33 7635 57.23 55.45 +.51 -10.9 WestwtrRs Q WWR 1.50 .16 1246 .19 4797 .20 .17 +.01 -82.7tWestwdH N WHG 2.72 5.3 11 71.00 51.25 54 51.66 276 53.49 51.25 -1.23 -22.0 WeycoGp Q WEYS .92 2.6 22 39.93 27.00 50 35.31 103 36.46 33.77 -1.13 +18.8 Weyerhsr N WY 1.36 4.1 29 38.39 32.93 9866 33.01 24967 34.25 32.95 -1.05 -6.4 WheatPr g N WPM .28e 21 22.87 15.18 2946 16.92 17241 17.20 15.95 +.97 -23.5 Wheelr pfB Q WHLRP 2.25 11.7 23.12 12.58 7 19.20 34 19.50 18.74 +.02 -12.3 Wheelr pfD Q WHLRD 2.19 10.4 23.39 14.66 9 21.15 21 21.69 20.04 -.29 +5.2 Wheeler rs Q WHLR 1.36 32.2 12.30 3.25 54 4.22 255 4.40 3.91 -.20 -57.7tWhrlpl N WHR 4.60 3.7 190.73 121.12 2026 123.75 6236 125.29 121.12 +.54 -26.6 WhtMtIns N WTM 1.00 .1 76 980.89 786.23 35 948.09 129 980.61 946.20 -30.92 +11.4 WhiteWB wi N WWAV/B/WI WhiteHFin Q WHF 1.42 10.2 9 15.80 10.92 13 13.89 160 14.13 13.72 -.21 +3.5 WhitestnR N WSR 1.14 8.3 34 15.15 10.06 489 13.67 1324 13.74 13.25 +.20 -5.1 WhitngPet rs N WLL 56.47 18.56 2040 48.44 9387 49.85 46.83 +.63 +82.9 WidOpW n N WOW 15.73 6.03 494 11.47 1374 11.88 11.19 +.29 +8.5 WidePoint A WYY .73 .40 81 .45 503 .49 .44 -.03 -30.8 WildhRs n N WRD 99 29.67 11.31 3897 21.70 8323 22.07 19.95 +1.20 +17.9 WileyJA N JW/A 1.20 2.0 16 71.75 51.90 917 59.10 1935 59.40 54.95 +2.85 -10.1 WileyJB N JW/B 1.20 2.0 16 71.40 52.74 0 59.10 2 59.10 55.33 +3.10 -10.0tWilhelmina Q WHLM 26 7.54 4.90 9 6.00 51 6.00 4.90 +1.03 -7.3 WillScot Q WSC 17.70 9.45 309 17.15 1533 17.25 16.50 -.05 +35.0 WillmValV Q WVVI 23 8.86 7.81 4 7.98 26 8.09 7.88 -.07 -3.3 WillVV pfA Q WVVIP .22e 4.6 6.00 4.17 0 4.80 2 4.81 4.80 -.15 -7.9 Willdan Q WLDN 24 33.75 19.25 81 29.94 205 32.00 29.86 -1.51 +25.1tWLyonHm N WLH 9 32.95 16.84 2088 17.59 6447 19.72 16.61 -1.01 -39.5 WmsCos N WMB 1.36 4.9 11 33.67 24.00 24649 27.88 70637 28.58 27.78 -.21 -8.6 WmsSon N WSM 1.72 2.6 21 73.99 44.01 2205 66.02 8298 68.53 65.81 -1.87 +27.7 WillisLFn Q WLFC 13 36.70 22.51 21 35.00 64 35.00 34.00 +.67 +40.2 WillisTwW Q WLTW 2.40 1.6 42 165.00 142.67 985 148.48 3086 149.46 145.19 +1.53 -1.5 Windstm rs Q WIN 13.65 3.03 1511 4.93 5294 5.25 4.72 +.08 -46.7 Wingstop n Q WING .32f .5 87 70.74 31.53 351 66.35 1845 67.62 65.01 -.01 +70.2sWinmark Q WINA .60 .4 27 176.45 121.55 12 163.80 27 176.45 162.68 -6.40 +26.6 Winnbgo N WGO .40 1.1 11 58.65 34.30 1025 36.45 4089 37.90 34.65 -.85 -34.4 WinsFin Q WINS 390.88 33.38 1 56.00 7 74.24 54.35 -5.47 -68.9 Wintrust Q WTFC .76 .8 18 99.96 71.02 577 90.32 2177 91.05 86.90 +1.75 +9.7 Wintrst pfD Q WTFCM 1.64 6.1 29.31 26.58 5 26.81 44 26.94 26.67 -.06 -4.1 Wipro s N WIT .03e .6 5.99 4.50 3522 5.33 7447 5.36 5.24 -2.6 WirelessT A WTT 2.64 1.41 36 2.00 308 2.01 1.80 +.20 -17.7 WT IntQua N IQDG 32.75 29.10 1 30.13 24 30.20 29.61 +.55 -1.8 WT ST HiYl N SFHY 51.40 48.47 3 50.66 10 50.72 50.46 +3.4 WT ShTr n N SFIG 49.77 48.54 48.92 0 48.92 48.92 +.17 -.8 WT HiYld n N WHFY 52.27 48.72 0 49.67 1 50.03 49.67 -.09 -1.4 WT Corp n N WFIG 50.07 47.25 47.71 0 47.71 47.71 +.21 -4.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Nasdaq small cap Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg WT EmMDv N DVEM 36.70 30.28 3 31.68 40 31.77 30.66 +.74 -4.6 WT G exMx N XMX 31.68 28.10 0 31.03 1 31.03 30.69 +.60 +4.7 WT DyCEu N DDEZ 33.88 29.02 0 30.52 1 30.52 29.75 +.82 -3.1 WT DyInEq N DDWM 32.00 28.55 21 29.83 196 29.91 29.12 +.67 -2.3 WT DyInSm N DDLS 34.74 30.34 1 31.99 22 32.06 31.56 +.59 -4.5 WT DynCJp N DDJP 31.29 27.94 28.92 0 28.92 28.92 +.86 -3.2 WTBearEq N DYB 26.88 24.72 4 26.57 16 26.74 26.49 -.16 +1.9 WisdTrMdE Q GULF 1.10e 5.8 20.14 16.45 6 18.89 21 19.01 18.75 +.14 +7.2sWT LgSEq N DYLS 35.94 30.25 62 35.80 169 35.96 35.50 +.02 +9.9 WT EuLoc N EZR 34.19 26.35 27.41 0 -11.9 WT SCDiv N HGSD 26.82 24.40 26.77 2 26.77 26.57 +.22 +2.1 WT GlSmC N GSD 35.24 30.70 33.05 5 33.05 32.77 +.33 -.1 WT DomE n N WUSA 33.00 28.71 31.10 -1.2 WTUSEnYd N AGGY 1.44 3.0 55.58 48.18 21 48.38 272 48.53 48.25 -.11 -4.6 WTEurSmC N EUSC .53e 32.83 29.72 3 30.92 70 31.00 30.44 +.54 -.6sWT PutStr N PUTW 30.75 26.65 24 30.63 100 30.79 30.62 -.01 +5.4 WT EMexSt N XSOE .77e 2.7 35.10 27.15 30 28.76 128 28.79 27.72 +.69 -9.7 WT JpDvG N JHDG 30.34 26.52 0 28.63 10 28.67 27.74 +1.19 -1.1 WTIntHDv N IHDG .70e 1.4 33.04 29.39 19 32.27 277 32.34 31.84 +.31 +1.8 WT EurDiv N EUDG .51e 1.9 28.46 25.24 2 26.31 176 26.31 25.76 +.56 -2.4 WTFltRtTr N USFR 27.90 24.99 177 25.11 1702 25.12 25.09 +.02 +.4 WT SCQDv Q DGRS .66e 1.7 38.74 32.98 12 38.18 59 38.49 37.85 -.09 +6.9sWT USQDv Q DGRW .59e 1.3 44.82 37.75 258 44.81 847 44.96 44.18 +.41 +8.2 WT EurHdg N HEDJ 3.51e 2.3 67.62 60.26 698 64.10 2447 64.21 62.45 +1.36 +.6 WTChixSte Q CXSE 1.54e 2.1 96.79 67.77 10 73.43 90 73.77 69.01 +3.35 -14.8 WTEMCpBd Q EMCB 3.18 4.6 73.96 68.12 68.84 14 68.85 68.39 +.23 -5.8tWT AsiaDb N ALD 1.02 2.4 46.97 42.43 0 43.07 3 43.07 42.43 +.36 -5.8 WTEmLDbt N ELD 1.74 5.3 40.08 31.66 13 32.74 83 32.92 32.24 +.49 -14.9 WisDynCu n N DHDG 26.16 23.84 0 24.97 10 25.01 24.66 +.41 -.3 WisYldEn n N SHAG 52.53 48.66 4 48.86 327 48.88 48.71 -.01 -1.8 Wis US Mul N USMF 31.12 26.09 15 30.91 116 31.05 30.58 -.18 +11.2 GrnHCmdty N GCC 19.89 17.35 25 18.04 127 18.08 17.64 +.20 -6.1 WisdomTr Q WETF .12 1.5 22 13.41 7.57 1725 8.19 6258 8.30 7.79 +.09 -34.7 WT Diefa N DWM .74e 1.4 59.63 51.32 69 54.01 217 54.18 52.68 +1.42 -3.2 WT DefaEq N DTH 1.75e 4.1 47.40 40.40 9 42.54 125 42.61 41.56 +1.12 -4.2 WTDv exF N DTN 2.48e 2.7 92.93 82.01 10 92.16 38 92.54 91.40 +.66 +4.3 WTEurEq N DEW 1.75e 3.7 51.17 45.27 8 47.58 32 47.61 46.85 +.71 -1.9 WTEurSC N DFE 1.48e 2.3 75.61 61.79 22 65.49 180 66.03 64.90 +1.17 -7.2 WT EqInco N DHS 2.10e 2.9 75.26 66.21 8 73.42 66 73.49 72.61 +.62 +.8 WTIntD exF N DOO 2.01e 4.7 46.39 40.79 6 42.68 34 42.74 41.92 +1.06 -1.7 WT IntLC N DOL 1.69e 3.4 54.18 46.55 14 49.05 100 49.12 47.72 +1.40 -3.1 WTIntMC N DIM 1.53e 2.3 73.72 63.02 9 66.85 51 66.98 65.11 +1.86 -3.1 WTIntSC N DLS 1.16e 1.6 81.62 68.79 44 72.46 235 72.72 71.07 +1.65 -5.7 WTGxUSDv N DNL .99e 1.7 62.84 55.85 4 58.19 51 58.33 57.13 +.75 -1.7 WTJpnSC N DFJ 1.26e 1.6 85.64 72.95 21 77.21 279 77.24 74.48 +2.76 -4.0 WTJpHedg N DXJ 1.37e 2.4 62.78 52.69 1004 57.36 15486 57.50 55.02 +2.25 -3.3 WT LCD N DLN 1.84e 1.9 97.25 85.86 82 96.86 181 97.06 95.54 +1.10 +5.1 WT MCD s N DON 37.56 32.65 195 37.37 1387 37.51 37.17 -.08 +5.9 WTAustDiv N AUSE 1.46e 2.6 61.99 54.10 0 56.18 3 56.20 55.52 +.89 -5.6 WTAsiaPxJ N AXJL 2.22e 3.2 75.33 65.32 4 68.86 32 68.90 67.62 +1.30 -1.9 WT SC s N DES 30.76 26.45 118 30.25 886 30.42 29.89 +.08 +4.1sWT TotDv N DTD 2.05e 2.1 97.52 86.50 20 97.65 69 97.76 96.40 +.99 +5.0 WT MgdFut N WDTI 41.50 38.54 19 40.45 87 40.75 40.36 -1.05 +2.1 WT EmCur N CEW 20.09 17.63 5 18.12 19 18.15 17.92 +.15 -6.7 WTESCDv N DGS 1.29e 2.8 57.04 44.75 59 46.71 458 46.80 45.41 +.98 -10.4 WT EmEq N DEM 1.80e 4.1 50.31 41.82 179 44.30 805 44.35 42.82 +1.35 -2.3 WTEMQDv Q DGRE .67e 2.8 28.95 23.12 9 24.32 37 24.39 23.61 +.40 -10.8 WTGxUSRe N DRW 1.22e 4.0 34.85 29.10 5 30.22 88 30.26 29.72 +.47 -7.2 WT NegAB Q AGND .78 1.8 45.12 42.99 4 44.02 7 44.10 43.81 +.16 +1.6 WT IntHdg Q AGZD .84 1.7 49.15 47.59 27 48.17 71 48.24 47.91 +.29 -.5 WT NegHY Q HYND .90e 4.2 22.48 20.40 25 21.65 118 21.84 21.35 +.27 +5.6 WT India N EPI .22e .9 29.52 24.49 3758 25.44 10513 26.12 25.16 -.72 -8.6 WT IntHY Q HYZD 1.02 4.2 26.52 23.49 109 24.25 514 24.42 24.09 +.01 +.4 WTGermH Q DXGE 1.39e 2.4 33.99 29.34 7 30.58 45 30.61 29.79 +.76 -5.0 WT JpHFn N DXJF 3.48e 1.1 27.59 22.74 6 25.42 159 25.45 23.81 +1.62 -2.1 WTUSDBull N USDU 1.78e 27.08 24.78 69 26.57 161 26.76 26.52 -.14 +2.6 WT JpSCEq Q DXJS 1.10e .5 47.87 41.35 15 44.67 58 44.80 42.87 +1.70 -3.1 WTEMCnG Q EMCG .59e 2.7 28.89 20.59 9 21.91 166 21.92 20.96 +.57 -18.6sWT LowPE N EZY .90e 1.0 88.56 74.95 0 88.83 4 88.83 87.67 +1.01 +8.5 WT SCErn N EES .95e 2.4 41.06 33.05 38 40.32 268 40.68 40.10 -.29 +11.3 WT MCEr s N EZM 42.52 35.71 49 42.09 409 42.39 41.84 -.13 +6.1sWT Er500 s N EPS 33.16 28.79 33 33.13 86 33.26 32.60 +.32 +6.6 WT TotErn N EXT 1.49e 4.4 92.23 30.05 2 33.98 9 34.06 33.49 +.27 +6.6 Wix.com Q WIX 118.45 50.90 305 113.50 1788 116.40 110.75 -2.45 +97.2 WolvWW N WWW .32 .8 29 39.60 25.25 815 38.92 2330 39.49 38.18 +.01 +22.1 Woodward Q WWD .57 .7 30 89.30 68.56 430 81.40 1265 83.25 80.98 -1.77 +6.3 WooriBank N WF 49.04 38.29 13 44.61 48 44.99 42.86 +.97 -.2 Workday Q WDAY 157.12 95.35 1817 138.63 8937 151.47 138.40 -12.44 +36.3 Workhrs rs Q WKHS 3.45 .91 106 1.07 540 1.15 1.05 -.06 -58.2 Workiva N WK 32 40.65 19.45 496 36.60 2109 38.65 31.65 -1.85 +71.0 WldAccept Q WRLD 17 125.14 71.02 71 118.29 236 121.00 116.45 -.14 +46.5 WorldFuel N INT .24 .8 13 37.01 19.79 1440 28.43 2615 28.53 27.38 +.72 +1.0sWldW Ent N WWE .48 .5 90.77 21.22 1283 90.10 4334 90.77 85.90 +1.70 +194.6 Worldpay N WP 101.39 67.71 2336 98.40 7385 99.11 96.85 -.56 +33.8 Worthgtn N WOR .92f 2.0 15 52.66 39.52 855 46.05 1863 46.65 44.29 +1.79 +4.5 WrightMed Q WMGI 29.50 19.01 2207 28.01 7730 28.20 26.77 +.54 +26.2 WrightM rt Q WMGIZ 1.74 .61 12 1.40 14 1.47 1.37 +.04 -7.3 WyndHtR n N WH 1.00 66.95 53.43 1417 55.13 4043 57.13 54.99 -1.55 -10.2 Wynn Q WYNN 3.00 2.2 38 203.63 126.96 5268 136.73 12672 138.95 131.00 +1.45 -18.9X-Y-Z:stX Finl n N XYF 12.50 11.10 975 9.50 2237 12.50 9.50 -14.4 XAI Oct n N XFLT 11.15 9.03 7 9.77 49 9.87 9.73 -.08 +3.9 xG Tech rs Q XGTI 1.98 .37 272 .42 878 .50 .40 -.01 -74.3 XO Group N XOXO 83 35.83 17.49 397 27.87 833 28.45 27.07 -.40 +51.0 XOMA rs Q XOMA 14 37.25 15.35 85 15.85 301 16.76 15.60 -.64 -55.5 XPO Logis N XPO 44 115.49 60.72 2043 112.85 5809 115.14 110.70 -1.68 +23.2 XTL Bio rs Q XTLB 3.94 1.55 1.78 28 1.98 1.74 +.05 -22.2 XBiotech n Q XBIT 5.80 2.13 244 2.80 468 2.95 2.52 -28.9 XcelBrnds Q XELB 8 4.00 1.80 14 2.05 54 2.30 1.98 -37.9 XcelEngy Q XEL 1.52 3.2 21 52.22 41.51 6829 47.49 23011 48.51 46.68 -.91 -1.3 Xcerra Q XCRA 14.87 9.50 454 13.52 1717 13.75 13.18 -.18 +38.1 Xencor Q XNCR 48.38 18.97 754 42.89 1911 47.60 42.70 -4.76 +95.7 XeneticB n Q XBIO 8.95 1.37 805 3.33 1021 4.10 1.95 +.82 +73.5 XeniaHtls n N XHR 1.10 4.6 14 25.90 19.08 1487 23.73 3021 24.06 23.50 -.24 +9.9 XenonPhm Q XENE 15.92 2.10 226 13.10 858 14.45 12.55 -.95 +363.7 XeriaPh n Q XERS 27.98 15.75 1011 20.09 1499 24.82 19.40 -3.03 -.6 Xerium N XRM 13.48 3.70 152 13.39 1604 13.42 13.35 -.01 +214.3 Xerox rs N XRX 1.00 3.6 35 37.42 23.52 5695 28.00 15240 28.77 27.63 -.07 -3.9sXilinx Q XLNX 1.44 1.8 40 79.50 62.27 3868 78.73 11394 79.88 76.57 +1.16 +16.8 XinyuanRE N XIN .40 8.4 7 8.29 3.63 269 4.78 1084 4.89 4.55 +.12 -29.8tXperi Q XPER .80 5.1 28.33 14.50 1172 15.65 2792 16.30 14.50 +.20 -35.9 XpressSp rs Q XSPA 1 1.80 .11 435 .14 2778 .16 .13 -.01 -89.4 Xunlei Ltd Q XNET 27.00 4.16 186 8.37 1994 9.66 8.12 -.79 -45.6sXylem N XYL .84 1.0 34 82.44 62.19 1157 81.22 4478 82.44 80.77 +.29 +19.1 YPF Soc N YPF .11e .7 26.70 13.14 1634 17.04 7188 17.50 14.80 +2.14 -25.6 YRC Wwde Q YRCW 17.61 8.07 586 9.37 2691 9.90 9.35 -.41 -34.8 YY Inc Q YY 5 142.97 66.46 1323 74.89 6377 76.00 69.40 +2.05 -33.8 Yamana g N AUY .02 .8 3.80 2.30 23710 2.49 64494 2.60 2.44 +.05 -20.2 Yandex Q YNDX 83 44.49 29.48 1740 33.00 9055 33.37 31.02 +.66 +.8 Yatra n Q YTRA 12.17 4.56 474 5.59 775 5.66 4.87 +.50 -25.3sYelp N YELP 29 52.50 36.42 3465 49.92 17287 52.50 45.74 +3.87 +19.0 Yext n N YEXT 27.19 10.58 1874 24.77 5410 25.80 24.31 -1.01 +105.9 Yld10Bio rs Q YTEN 8.67 1.12 92 1.38 301 1.43 1.24 +.07 -22.0 YingliGr rs N YGE 2.86 1.38 1.43 -15.4tYintechIn n Q YIN .36e 5.7 14.81 5.98 20 6.28 79 7.02 5.98 -.68 -34.3 Yirendai n N YRD 5 53.50 12.39 998 19.78 1918 20.96 17.44 +2.07 -55.0stYmAbsTh n Q YMAB 2481 24.00 2481 28.03 22.50 YogaWks n Q YOGA 4.20 .99 93 1.07 365 1.08 .99 +.06 -62.2 YorkWater Q YORW .67 2.2 29 39.00 27.45 65 30.00 168 30.75 29.10 -11.5sYoungevt n Q YGYI 6.55 3.17 160 5.20 942 6.55 4.05 +1.00 +25.9 YulongE rs Q YECO 9.00 1.14 44 1.36 185 1.54 1.20 -.10 -49.6sYumBrnds N YUM 1.44 1.6 32 89.35 72.61 3853 89.53 9407 89.85 87.10 +1.39 +9.7 Yum China N YUMC .40 48.75 30.10 3154 35.26 14428 35.57 32.93 +2.08 -11.9 YumaEn rs A YUMA 1.83 .16 224 .25 911 .29 .24 -.01 -78.6tZK Intl n Q ZKIN 16.00 2.67 16 2.99 105 3.45 2.67 -.26 -69.5 ZTO Exp n N ZTO 22.67 13.45 4751 17.97 16938 18.33 17.00 +.21 +13.4sZafgen Q ZFGN 11.39 3.24 1207 10.78 2699 11.39 9.72 +.66 +133.3 Zagg Q ZAGG 16 23.70 10.90 446 15.65 1378 16.00 15.55 -.25 -15.2 ZaiLab n Q ZLAB 35.74 17.17 889 19.18 1925 19.70 18.11 +.78 -9.7 ZayoGrp N ZAYO 88 39.66 32.91 2634 35.13 10525 35.68 34.63 +.24 -4.5 ZealndPh n Q ZEAL 19.49 12.01 8 16.69 167 18.91 16.69 -1.11 +22.7 ZebraT Q ZBRA 179.47 101.49 464 175.20 1818 179.32 171.48 -3.50 +68.8 Zedge n A ZDGE 4.34 1.79 7 2.04 36 2.46 2.01 -.38 -25.8 Zendesk N ZEN 72.23 27.09 958 67.31 6585 72.18 66.35 -4.63 +98.9 ZillowA s Q ZG 65.42 38.17 1116 42.58 3292 46.11 42.39 -3.54 +4.5 ZillowC n Q Z 65.70 38.25 4454 42.81 12524 46.32 42.54 -3.73 +4.6sZimmerBio N ZBH .96 .7 18 131.34 104.28 1570 131.43 6106 134.55 128.54 +1.36 +8.9 ZionO&G Q ZN 5.80 .99 589 1.04 3155 1.24 1.01 -.07 -51.9 Zions pfA N ZBpA 1.02 4.2 25.73 23.28 6 24.35 13 24.51 24.14 +.15 +.5 Zions pfG N ZBpG 1.60 6.0 27.85 26.34 17 26.39 39 26.96 26.39 -.36 -3.0 ZionsBcp Q ZION 1.20e 2.3 16 59.19 43.20 5122 52.57 13344 52.82 51.24 +.36 +3.4 ZionBc 28 N ZBK 1.74 5.9 31.12 27.38 1 29.71 5 29.97 29.27 +.37 -1.5 ZionBc pfH N ZBpH 1.44 5.7 26.14 24.73 6 25.18 37 25.44 25.14 -.12 -2.6 Ziopharm Q ZIOP 6.60 2.23 2192 3.09 7250 3.27 2.62 +.37 -25.4 Zix Corp Q ZIXI 37 5.93 3.82 788 5.49 1527 5.93 5.43 -.39 +25.3 ZoesKitchn N ZOES 17.65 8.22 413 12.73 1336 13.11 12.73 -.33 -23.9 Zoetis N ZTS .50 .6 41 93.67 62.79 3448 89.83 19425 90.93 88.03 +.82 +24.7 Zogenix rs Q ZGNX 62.75 11.80 853 49.15 2938 49.85 46.35 +.35 +22.7 Zomedica n A ZOM 2.98 1.75 218 2.05 344 2.12 1.81 +.05 +3.7 ZosanoP rs Q ZSAN 25.80 3.80 120 4.03 499 4.08 3.86 +.07 -61.3 Zscaler n Q ZS 48.24 24.76 2187 40.13 9544 42.84 37.08 -2.51 +21.6 Zumiez Q ZUMZ 21 32.70 15.95 819 28.10 1882 29.20 27.50 -.20 +34.9 Zuora n N ZUO 37.78 18.75 1881 23.36 9679 24.95 21.80 -1.27 +13.4 ZweigFd N ZF 2.44e 23.2 13.16 10.28 49 10.53 319 10.60 10.52 -.03 -18.4 Zymewks n N ZYME 29.00 6.87 156 16.55 850 16.88 14.09 +1.89 +118.0 Zynerba n Q ZYNE 15.14 5.59 1936 8.47 5507 8.93 6.58 +1.58 -32.3 Zynga Q ZNGA 65 4.57 3.20 6817 3.92 43034 4.06 3.89 -.10 -2.0tiPt ShFut n N VXXB 58.10 26.44 11 26.57 91 28.20 26.30 -.78 -2.5 iShSCOp n N ESML 28.87 25.24 1 28.50 36 28.73 28.31 -.13 +9.5 iShBrHiY n N USHY 50.33 48.13 3 48.84 37 48.92 48.80 -.01 -2.0siSh US Dv n N DIVR 28.02 24.05 0 28.07 9 28.07 27.62 +.51 +6.5 iSh iB D27 n N IBDS 25.89 23.29 13 23.58 90 23.66 23.42 -.01 -5.5 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 22, 2018

PAGE 53

M -MAM Soft MAMS 7.51 -.18 MEI Phrm MEIP 4.41 -.10 MER Tel rs MTSL 1.51 -.03 MICT Inc MICT 1.23 -.02 MVB Fin n MVBF 19.05 -.40 MadrigP rs MDGL 211.38 -5.32 MagneG rs MNGA .14 +.00 ManhBrCa LOAN 6.45 +.30 Manitex MNTX 10.45 -.45 MaraPat rs MARA .82 -.01 Marrone MBII 1.89 -.09 MatlinPr n MPAC 10.05 +.05 MedTrBill MTBC 4.78 +.10 MeetGrp MEET 4.82 -.18 MerchBcp n MBIN 26.75 -1.25 Midatech n MTP .78 +.04 MiMedx MDXG 6.33 +.13 Miragen rs MGEN 5.62 -.09 MiratiTher MRTX 59.30 -.95 MitekSys MITK 7.20 -.10 ModMed rt MMDMR .45 MolecTemp MTEM 5.52 -.27 Moleculin n MBRX 1.63 -.01 MoSys rs MOSY .67 -.03 Moxian n MOXC .92 MySize n MYSZ 1.25 -.10 MyndAnaly MYND 1.76 +.04N -NF EngSv NFEC 4.75 -.01 NV5 Global NVEE 89.75 +.40 NVE Corp NVEC 104.78 -1.28 NanoDim n NNDM 2.07 -.06 NanoVib n NAOV 4.40 +.05 NatEnrSv n NESR 12.16 -.58 NatlHld rs NHLD 3.26 -.16 NatHlTr n NHTC 24.17 +.32 NeoGenom NEO 14.20 -.31 Neonode NEON .30 +.04 NeptWln g NEPT 4.34 -.38 NetElem rs NETE 5.50 +.05 Netlist h NLST .65 +.21 NetSolTch NTWK 6.30 +.25 Neuralst rs CUR 1.07 -.03 NeurMx rs NURO 1.27 -.05 NewAgeB n NBEV 6.15 -1.70 NewatrTc n NEWA 10.01 -.12 Nexeo Sol NXEO 12.42 +.35 NextDec n NEXT 4.69 +.41 NicoletBc n NCBS 54.78 -.67 NovumeS n NVMM 1.32 -.28 NovusTher rs NVUS 5.01 +.16 Nxt-ID rs NXTD 1.43 +.05 NymoxPh NYMX 2.67 -.02O -OakVlyBcp OVLY 19.77 +.50 OasmiaPh n OASM 3.45 +.89 OceanPw h OPTT .67 +.00 OdysMr rsh OMEX 8.18 +.50 OhrPhar h OHRP .19 +.01 OldLnBc OLBK 33.18 -.68 OnTrack OTIV .97 +.02 Oncobiolog ONS .92 +.01 Onconva rs ONTX .49 -.01 OncoSec rs ONCS 1.40 +.01 OneGpHosp STKS 3.21 +.01 OneHorz rs OHGI .18 -.02 OneSpan OSPN 18.30 +.20 OpGen n rs OPGN 2.16 +.03 OpiantPh n OPNT 21.84 -.56 OramedPh ORMP 4.89 +.04 OrionEngy OESX 1.01 +.05 OrrstownF ORRF 24.30 +.25 OssenInn rs OSN 2.20 -.25 Oxbridge OXBR 1.95 -.05P-QPCSB Fn n PCSB 20.67 +.53 PLX Phr rs PLXP 3.73 -.68 PacEthanol PEIX 1.80 -.15 PangaeaL PANL 3.70 -.04 ParkCity PCYG 9.75 +.25 ParkeBcp PKBK 23.00 -.05 Pavmed n PAVM 1.31 +.06 PayData rs PYDS 1.83 -.11 pdvWirelss PDVW 31.55 PensarAc n WRLS 9.96 -.01 PeopUtah n PUB 36.15 +.40 PFSweb PFSW 7.88 -.26 PierisPhm PIRS 5.35 +.07 PlugPowr h PLUG 1.90 -.03 PluristemT PSTI 1.31 -.02 PoageBksh PBSK 25.80 +.30 PointsInt g PCOM 13.06 +.54 PolarPwr n POLA 5.32 +.01 Polarity rs PTE 21.65 -1.16 PranBio rs PRAN 2.12 +.13 Precipio n PRPO .42 +.01 PrecTh rs AIPT 1.01 ProDex PDEX 12.65 +.20 ProfirEng PFIE 3.25 +.02 ProvidBc n PVBC 29.25 +2.20 PsychmCp PMD 19.31 +.14 PulseBio n PLSE 13.85 -.52 PureCycle PCYO 11.50 -.20 PurplInv n PRPL 5.45 -.31 PyxisTnkr PXS .90 +.05 QuestRes rs QRHC 2.60 +.18 Qumu Cp QUMU 2.95 +.13R -RLJ Ent rs RLJE 6.29 +.09 RMG Net h RMGN 1.29 +.02 RMR Gp h RMR 89.95 -.25 RXI Phm rs RXII 1.20 -.02 RadaElc rs RADA 3.09 +.01 Radcom RDCM 12.80 -.53 RaveRest RAVE 1.50 +.23 ReShape rs RSLS .04 -.00 ReadIntlA RDI 15.57 -.14 RealGSol h RGSE .41 +.01 ReconTech RCON 1.25 RecroPhm REPH 7.05 -.41 RedhillBio RDHL 8.04 +.14 ReliantBcp RBNC 26.96 -1.26 RemarkHld MARK 3.32 +.08 RenminTi rs ABAC 2.26 +.06 RschFrnt REFR 1.21 -.10 Resonant RESN 4.32 -.05 RetoEco n RETO 3.91 -.53 RevolutL rs RVLT 2.91 -.12 ReWalkRob RWLK .90 -.00 RiceBran RIBT 2.94 -.12 RiotBlck RIOT 3.99 -.10 Rosehill n ROSE 8.05 -.51 RmblOn B n RMBL 9.94 +.88S -S&WSeed SANW 2.90 +.08 SelasLf rs SLS 1.08 -.02 SG Blck n SGBX 3.50 -.58 SGOCO rs SGOC .99 +.09 SPAR Gp h SGRP 1.16 +.07 SabanCap n SCAC 10.13 +.05 Schmitt h SMIT 2.79 -.04 SeanrgM rs SHIP .88 -.01 SearsH&O SHOS 3.35 +.10 SecndSight EYES 1.87 +.09 SmLEDS rs LEDS 4.24 +.01 SenesTc n SNES .80 +.08 SensusHlt n SRTS 7.59 +.28 SeqentialB SQBG 1.74 SevStars h SSC 4.66 +.05 SevernBc SVBI 9.25 -.45 SharingE rs SEII 3.20 +.09 Sharps SMED 3.51 -.02 SharpSprg SHSP 13.11 -.18 ShiftPixy n PIXY 3.86 -.04 Shineco n TYHT 1.02 -.05 ShotSpot n SSTI 61.83 +1.19 SiebertFn SIEB 14.41 -.82 SifyTech SIFY 1.65 -.03 SigmaL hn SGLB 1.08 +.07 SimplyGd n SMPL 18.04 +.03 Simulations SLP 20.05 -.25 SinoGlobl SINO 1.10 +.02 SitoMobl rs SITO 2.00 -.15 SkySolar SKYS 1.07 +.01 SmartFn rs SMBK 24.00 +.12 SmthM hrs SMSI 2.81 +.14 SocilRltyA n SRAX 4.05 -.31 SocketM n SCKT 2.50 +.18 SolenoTh rs SLNO 2.13 +.10 Soligenix n SNGX 1.54 -.01 SonomaPh SNOA 1.49 -.06 Sophiris SPHS 2.67 +.01 SorrentoTh SRNE 4.30 -.15 Sphr3D grs ANY .24 -.01 Spherix rs SPEX 1.04 +.01 SprBkPh n SBPH 11.69 -.21 Staff360 rs STAF 2.09 -.01 StateBkFn STBZ 31.41 -.51 StemlineTh STML 17.30 +.30 SterlBcp n SBT 12.41 -.69 StrataS rs SSKN 3.75 +.31 StreamHlth STRM 1.21 SummerInf SUMR 1.65 -.04 SumFWV SMMF 24.24 -.44 SunesisP rs SNSS 2.11 +.10 Sunworks n SUNW .56 +.02 SuperCom SPCB 1.77 -.04 supprt.cm rs SPRT 2.96 +.22 Synthes rs SES 2.30 T -TG Thera TGTX 9.00 -.05 Taitron h TAIT 2.13 +.11 Tantech n TANH 1.63 Taoping h TAOP 1.31 +.04 Tapimmu n TPIV 9.64 +.21 Tecnoglass TGLS 9.37 -.04 Tecogen TGEN 3.04 -.18 Tellurian rs TELL 9.02 -.13 TherpxBio n TRPX 5.25 -.47 TheStreet TST 2.29 +.09 Tiptree TIPT 6.35 -.25 TitanPh rs TTNP .22 -.28 Torchlght TRCH 1.08 +.06 TrilliumTh TRIL 6.00 +.05 Trovagn rsh TROV .81 -.01 TruettHrst THST 1.96 +.02 Tucows grs TCX 55.75 -.05 TymeTch n TYME 2.39 -.26U -US Concrte USCR 51.85 -1.35 US Gld rs USAU 1.02 -.05 USGlobInv GROW 1.64 +.14 UtdInsur UIHC 21.39 +.55 US Engy rs USEG .90 -.02 UrbanOne UONE 2.40 +.05 UrbanOnD UONEK 2.05 V -Valerits hn VLRX .99 +.00 Vaxart rs VXRT 3.19 +.39 Vericel VCEL 14.10 -.60 Veritone n VERI 10.70 +.05 Vermillion VRML .71 +.12 VertexEn VTNR 1.76 +.21 Veru Inc VERU 1.79 -.03 Vical rs VICL 1.44 +.05 VikingTh n VKTX 18.20 -.77 VistaGn n VTGN 1.35 +.01 ViveveMd n VIVE 3.00 +.06 Vuzix VUZI 6.30 -.55W -WMIH WMIH 1.33 -.03 WSI Inds WSCI 6.95 WestellT rs WSTL 2.66 -.01 WestwtrRs WWR .19 +.00 Wheeler rs WHLR 4.22 +.22 WillScot WSC 17.15 +.05 Workhrs rs WKHS 1.07 -.04X-Y-ZxG Tech rs XGTI .42 -.03 XeneticB n XBIO 3.33 +.86 XpressSp rs XSPA .14 +.00 Yatra n YTRA 5.59 +.24 Yld10Bio rs YTEN 1.38 +.09 Youngevt n YGYI 5.20 -.69 YulongE rs YECO 1.36 -.02 ZK Intl n ZKIN 2.99 +.04 Ziopharm ZIOP 3.09 -.11 Money FundsAB Government Money 1.88 1.88 1.88 AB Government Money 1.89 1.88 1.88 AB Government Money 1.89 1.89 1.89 AIM MMCshRes 1.48 1.46 1.46 -.01 AIMMMInv 1.63 1.62 1.62 AIM Premier Portfoli 2.06 2.06 2.06 AIM Premier Tax Exem 1.34 1.34 1.34 AIM Premier U.S. Gov 1.87 1.86 1.87 +.01 AIM Short Term Invts 1.87 1.86 1.87 +.01 AIM Short Term Invts 1.30 1.30 1.30 AIM Short Term Invts 1.94 1.93 1.94 +.02 AIM Short Term Invts 2.10 2.09 2.09 AIM Short Term Invts 1.88 1.87 1.88 +.01 AlBernExRK p 1.84 1.84 1.84 AllBrnExRsv I 1.87 1.87 1.87 AlliBernExRsvA 1.71 1.70 1.70 AlliBernExRsAd 1.71 1.70 1.70 AlliBernExRsvB 1.64 1.62 1.64 +.02 AlliBernExRsC 1.69 1.69 1.69 ABGovMMSel 1.84 1.84 1.84 +.01 AmC CapPr 1.56 1.54 1.56 +.02 AmC Prime 1.68 1.67 1.68 +.01 AmCentUSGv 1.55 1.54 1.55 +.01 AmCPrime t 1.43 1.42 1.43 +.01 American Century Pri .93 .92 .93 +.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 1.77 1.76 1.76 BBH MMkt 1.51 1.50 1.51 BLFMuniDlr 1.12 1.11 1.12 +.01 BMOGov I p 1.77 1.76 1.77 BMO Gov Y 1.52 1.51 1.51 BMO Institutional Pr 2.00 1.99 2.00 +.01 BMO Institutional Pr 1.75 1.73 1.75 +.02 BMOPrimeI p 1.97 1.94 1.97 +.03 BMO Prime Y 1.74 1.71 1.74 +.03 BNY Mellon Governmen 1.49 1.48 1.48 +.01 BNYMellon M 1.74 1.73 1.73 +.01 BNY Mellon National .97 .96 .96 -.01 BR TFdCsMg 1.37 1.36 1.37 +.01 BL FedTrDlr 1.63 1.62 1.63 +.02 BLFTrCsMg 1.39 1.38 1.39 +.02 BLFT Adm 1.77 1.76 1.77 +.01 BlackRock Cash Fds, 1.90 1.90 1.90 BLFFedFDlr 1.62 1.61 1.62 +.01 BLFedFdPCS p 1.36 1.35 1.36 +.01 BLFFedFnd 1.87 1.86 1.87 +.01 BRInst 2.00 1.99 2.00 +.01 BLFCASel p .32 .31 .32 +.01 BLFedFdSel p 1.04 1.03 1.04 +.01 BLMunFdSel .57 .56 .57 +.01 BLFTempFdSel 1.72 1.72 1.72 BlackRock Liquidity 1.47 1.46 1.47 +.02 BlackRock Liquidity 1.47 1.46 1.47 +.01 BlackRock Liquidity 1.49 1.48 1.49 +.02 BlackRock Liquidity .49 .49 .49 -.01 BlackRock Liquidity 1.47 1.46 1.47 +.01 BlackRock Liquidity 1.37 1.36 1.37 +.02 BlackRock Liquidity 1.37 1.36 1.37 +.01 BlackRock Liquidity 1.06 1.05 1.06 +.02 BlackRock Liquidity 1.83 1.82 1.83 +.01 BlackRock Liquidity 1.04 1.03 1.04 +.01 BLFTrsTrDlr 1.64 1.63 1.64 +.02 BLFT FundDlr 1.62 1.61 1.62 +.01 BLFMunCsh 1.08 1.08 1.08 +.01 BRInvest 1.65 1.65 1.65 BlackRock Money Mark .90 .90 .90 BLNYMfPCS p .89 .89 .89 BRSvc 1.73 1.72 1.73 +.01 BLFTempFdPCS 1.58 1.57 1.58 +.01 BRLiqTrsTAd 1.79 1.78 1.79 +.02 BLFM MuniCsh 1.33 1.33 1.33 +.01 BLF TempFd 2.08 2.07 2.08 +.01 BLFTmpDlr 1.83 1.82 1.83 +.01 BLFTmCsDlr 1.85 1.84 1.85 +.01 BLFedTrAd 1.77 1.76 1.77 +.02 BLCAMunPC p .62 .61 .62 +.01 BlkrkLqTmpAd 1.98 1.97 1.98 +.01 BRLiqTmpCR 1.68 1.67 1.68 +.01 BLMuAdm 1.27 1.26 1.27 +.01 BLF TmpCsh 2.07 2.07 2.07 +.01 BLFT TrFund 1.87 1.86 1.87 +.01 BLFedAdm 1.77 1.76 1.77 +.01 BLMuCshMg .90 .90 .90 BLFTmCshMg 1.58 1.57 1.58 +.01 CNIGovtA p 1.29 1.28 1.29 +.01 California Tax-Free 1.07 1.06 1.06 -.01 Cash Account Tr, Gov 1.67 1.66 1.67 +.02 Cash Account Tr, Gov 1.87 1.86 1.87 +.02 Cash Account Trust 1.03 1.02 1.03 +.02 Cash Account Trust: .50 .49 .49 -.01 Cash Acct Tr: Govt & 1.80 1.79 1.80 +.02 Cash Acct Tr: Tax Ex .92 .91 .91 -.01 Cash Acct Tr: Tax Ex 1.28 1.27 1.27 -.01 Cash Acct Tr: Tax Ex 1.32 1.31 1.31 -.01 CashMgtInst 1.73 1.71 1.73 +.02 CashResInst 1.79 1.77 1.79 +.02 CavanalCshAd 1.42 1.41 1.42 Cavanal Hill Governm 1.74 1.73 1.74 Cavanal Hill Governm 1.79 1.78 1.79 Cavanal Hill Governm 1.71 1.70 1.71 Cavanal Hill U.S. Tr 1.72 1.72 1.72 +.01 Cavanal Hill U.S. Tr 1.80 1.80 1.80 +.01 Cavanal Hill U.S. Tr 1.60 1.60 1.60 +.01 CavanalTrAdm 1.30 1.30 1.30 +.01 CitiznSelTreA 1.93 1.93 1.93 CitiznSelTreB 1.73 1.72 1.73 +.01 CityNaRoGv p 1.14 1.13 1.14 +.01 Columbia Government 1.47 1.47 1.47 -.60 Columbia Government 1.46 1.46 1.46 -.60 Columbia Government 1.47 1.46 1.47 -.60 Columbia Government 1.66 1.66 1.66 -.60 Columbia Government 1.47 1.47 1.47 -.60 ColumbiaA 1.47 1.47 1.47 -.60 Columbia Z 1.47 1.46 1.47 -.60 DWS MMkt 1.67 1.67 1.67 DWS Variable NAV Mon 2.17 2.17 2.17 DavisGvtA 1.46 1.45 1.46 +.01 Deutsche Money Marke 1.40 1.40 1.40 Deutsche Money Marke .68 .67 .68 Deutsche Money Marke 1.67 1.67 1.67 DryBasic 1.81 1.79 1.79 -.01 DryInsPfGHm 1.84 1.83 1.84 +.02 DryInsPfGvP 1.59 1.58 1.59 +.02 DryTrsAgcyC 1.55 1.54 1.54 Dreyfus Cash Mgmt Ad 2.02 2.02 2.02 Dreyfus Cash Mgmt In 2.12 2.12 2.12 Dreyfus Cash Mgmt In 1.87 1.87 1.87 Dreyfus Government S 1.43 1.41 1.43 +.02 Dreyfus Government S 1.58 1.56 1.58 +.02 Dreyfus Government S 1.73 1.71 1.73 +.02 Dreyfus Government S 1.82 1.81 1.82 +.01 Dreyfus Govt Cash Mg 1.85 1.85 1.85 Dreyfus Govt Cash Mg 1.60 1.59 1.60 +.01 Dreyfus Govt Cash Mg 1.75 1.74 1.75 +.01 Dreyfus Govt Cash Mg 1.45 1.44 1.45 +.01 Dreyfus Institutiona 1.99 1.98 1.99 +.01 Dreyfus Institutiona 2.06 2.05 2.06 +.01 Dreyfus Institutiona 1.60 1.58 1.60 +.02 Dreyfus Institutiona 1.85 1.83 1.85 +.02 Dreyfus Institutiona 1.85 1.84 1.84 Dreyfus Instl Prefer 2.00 1.99 2.00 +.01 Dreyfus Liquid Asset 1.77 1.77 1.77 Dreyfus Liquid Asset 1.37 1.37 1.37 Dreyfus Municipal Ca 1.13 1.12 1.12 Dreyfus Municipal Ca .89 .89 .89 +.01 Dreyfus New York Mun 1.22 1.21 1.21 -.01 Dreyfus New York Mun .98 .96 .96 -.01 Dreyfus Prime Money 2.03 2.01 2.01 Dreyfus Tax Exempt C 1.36 1.36 1.36 Dreyfus Tax Exempt C 1.11 1.11 1.11 +.01 Dreyfus Treasury Cas 1.87 1.87 1.87 +.01 Dreyfus Treasury Cas 1.62 1.62 1.62 +.01 Dreyfus Treasury Cas 1.77 1.77 1.77 Dreyfus Treasury Cas 1.47 1.46 1.47 +.01 Dreyfus Treasury Sec 1.87 1.85 1.87 +.03 Dreyfus Treasury Sec 1.62 1.60 1.62 +.03 Dreyfus Treasury Sec 1.77 1.74 1.77 +.03 Dreyfus Treasury Sec 1.48 1.45 1.48 +.03 Dreyfus Treasury and 1.86 1.86 1.86 +.01 DryfLA 1.44 1.44 1.44 DryInTrAgcHm 1.80 1.79 1.79 DryTrPmCsh I 1.89 1.87 1.89 +.02 DryfGenTrPrA 1.06 1.03 1.06 +.03 FIMMDom I 2.02 2.02 2.02 +.01 FIMMDomII 1.87 1.87 1.87 +.01 FIMMDomIII 1.77 1.77 1.77 +.01 FIMMGov I 1.87 1.86 1.87 +.03 FIMMGovII 1.72 1.71 1.72 +.03 FIMMGovIII 1.62 1.60 1.62 +.03 FIMM Government Port 1.91 1.89 1.91 +.03 FIMMMMkt I 2.08 2.08 2.08 FIMMMMktII 1.93 1.93 1.93 FIMMMMktIII 1.83 1.83 1.83 FIMMTrOnlyII p 1.74 1.73 1.74 +.02 FIMMTrOnly3 1.64 1.63 1.64 +.02 FIMMTrOnly I 1.89 1.88 1.89 +.02 FIMM Treasury Only P 1.93 1.92 1.93 +.02 FIMM Treasury Portfo 1.90 1.90 1.90 +.01 FIMMTry I 1.86 1.86 1.86 +.01 FIMMTryII 1.71 1.71 1.71 +.01FIMMTryIII 1.61 1.61 1.61 +.01 FedCAMuniII .85 .85 .85 FedCAMunCS p .50 .50 .50 FedCAMunCap 1.15 1.15 1.15 FedMMEagle 1.87 1.86 1.86 -.02 FedNYMun WS 1.27 1.26 1.26 -.01 FedPAMu WS 1.11 1.10 1.10 -.01 FedPrCshObCp 1.94 1.93 1.93 FedPrVlObSv 1.84 1.84 1.84 FedPrVlOblCp 1.99 1.99 1.99 FedPrVluObl 2.09 2.09 2.09 FedPrCshOblIS 2.04 2.03 2.03 FdPrCshObSv 1.79 1.78 1.78 FedPriOb IS 2.09 2.09 2.09 FedPrObSvc 1.89 1.89 1.89 FedTrstUSTr 1.83 1.82 1.83 +.01 FedTrsOblCp 1.76 1.75 1.76 +.01 FedUSTCshSv 1.64 1.62 1.64 +.02 FedUSTrsIns 1.89 1.87 1.89 +.02 FedVaMuCsCS p .52 .51 .52 Federated Government .89 .87 .89 +.02 Federated Government 1.52 1.51 1.52 +.02 Federated Government 1.15 1.14 1.15 +.02 Federated Government .75 .74 .75 +.02 Federated Government .75 .74 .75 +.02 Federated Government 1.15 1.14 1.15 +.02 Federated Government 1.19 1.18 1.19 +.01 Federated Government 1.03 1.01 1.03 +.02 Federated Government 1.88 1.86 1.88 +.02 Federated Institutio 1.32 1.32 1.32 Federated Institutio 1.82 1.81 1.81 -.02 Federated Institutio 1.97 1.96 1.96 -.01 Federated Institutio 2.04 2.04 2.04 Federated Institutio 2.07 2.06 2.06 -.02 Federated Municipal .85 .85 .85 +.01 Federated Municipal 1.10 1.09 1.10 +.01 Federated Municipal .61 .61 .61 +.01 Federated Municipal .73 .73 .73 +.01 Federated Prime Cash 1.10 1.09 1.10 +.01 Federated Prime Cash 1.26 1.25 1.25 +.01 Federated Prime Cash 1.35 1.34 1.34 Federated Prime Cash 1.54 1.53 1.53 Federated Prime Cash 1.73 1.73 1.73 +.01 Federated Treasury O 1.58 1.57 1.57 Federated Trust for 1.13 1.12 1.13 +.01 Federated Trust for 1.00 .99 1.00 +.01 FedMstr 1.91 1.88 1.91 +.03 FidTrAdvC t .59 .59 .59 +.01 Fidelity California 1.03 1.03 1.03 +.01 Fidelity Domestic Po 1.97 1.97 1.97 +.01 Fidelity Flex Govern 2.06 2.05 2.06 +.03 Fidelity Government 1.08 1.07 1.08 +.01 Fidelity Government 1.33 1.32 1.33 +.01 Fidelity Government 1.71 1.70 1.71 +.01 Fidelity Government 1.78 1.77 1.78 +.01 Fidelity Government 1.33 1.32 1.33 +.01 FidGovPortS 1.82 1.81 1.82 +.03 Fidelity Insti Money 2.12 2.12 2.12 Fidelity Insti Money 2.06 2.06 2.06 +.01 Fidelity Insti Money 1.53 1.52 1.53 +.02 Fidelity Insti Money 1.36 1.35 1.36 +.01 Fidelity Insti Money 1.39 1.38 1.39 +.02 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 1.65 1.65 1.65 +.01 FidMMPortS 2.03 2.03 2.03 Fidelity Massachuset 1.30 1.30 1.30 Fidelity Massachuset 1.05 1.05 1.05 Fidelity Money Marke 1.95 1.95 1.95 Fidelity New Jersey 1.30 1.29 1.29 Fidelity New Jersey 1.05 1.04 1.04 Fidelity New York AM 1.30 1.30 1.30 +.01 Fidelity New York AM 1.05 1.05 1.05 +.01 Fidelity SAI Municip 1.45 1.45 1.45 +.01 Fidelity Tax-Exempt 1.25 1.25 1.25 Fidelity Treasury Mo 1.62 1.62 1.62 +.01 Fidelity Treasury On 1.84 1.83 1.84 +.02 FidTrPortsS 1.81 1.81 1.81 +.01 FidTrsyCR 1.09 1.09 1.09 +.01 FidTryDly M 1.34 1.34 1.34 +.01 FstAmTrObD 1.42 1.41 1.42 +.02 FstAmGvObA p 1.25 1.23 1.25 +.02 FstAmPrObY 1.74 1.73 1.74 +.01 FstAmTrObA p 1.27 1.26 1.27 +.02 FstAmTrObY 1.57 1.56 1.57 +.02 First American Gover 1.86 1.84 1.86 +.02 First American Insti 2.07 2.05 2.07 +.03 First American Treas 1.88 1.87 1.88 +.02 First American U.S. 1.85 1.84 1.85 +.02 First American U.S. 1.45 1.44 1.45 +.02 First American U.S. 1.30 1.29 1.30 +.02 First American U.S. 1.60 1.59 1.60 +.02 FtInvCs 1.43 1.42 1.43 First Investors Gove 1.44 1.42 1.44 FstAmTrObII 1.72 1.71 1.72 +.02 FsAmISTrII 1.75 1.74 1.75 +.02 FstAmPrObZ 2.07 2.05 2.07 +.03 FstAmPrObl 1.79 1.78 1.79 +.01 FsAmPrObII 1.89 1.88 1.89 +.01 FstAmTrObZ 1.84 1.83 1.84 +.02 FstAmTreResA 1.08 1.07 1.08 +.02 Gabelli U.S. Treasur 1.99 1.97 1.99 +.02 Gabelli U.S. Treasur 1.99 1.97 1.99 +.02 GabelliUST 1.99 1.97 1.99 +.02 GartmrMMPr 1.48 1.46 1.48 +.02 GnCAMuB .56 .55 .55 GnTrsAgcy A 1.29 1.29 1.29 GnTrsAgcy R 1.49 1.49 1.49 GnGvSec 1.17 1.17 1.17 +.01 GeneralB p 1.24 1.23 1.23 General Government S 1.41 1.41 1.41 +.01 GnGovB p .96 .96 .96 +.01 General Money Market 1.68 1.66 1.68 +.02 General Municipal Mo .95 .94 .95 +.01 General Treasury Sec 1.33 1.31 1.33 +.03 General Treasury Sec 1.51 1.48 1.51 +.03 General Treasury and 1.04 1.04 1.04 +.01 GnMMkt 1.48 1.48 1.48 Goldman Sachs Fds, F 1.78 1.76 1.78 +.02 Goldman Sachs Fds, F 1.85 1.83 1.85 +.02 Goldman Sachs Financ 2.07 2.07 2.07 +.01 Goldman Sachs Financ 1.67 1.67 1.67 +.01 Goldman Sachs Financ 1.92 1.92 1.92 +.01 Goldman Sachs Financ 1.77 1.77 1.77 +.01 Goldman Sachs Financ 1.37 1.37 1.37 +.01 Goldman Sachs Financ 1.62 1.62 1.62 +.01 Goldman Sachs Financ 1.75 1.75 1.75 +.01 Goldman Sachs Financ 1.35 1.35 1.35 +.01 Goldman Sachs Financ 1.60 1.60 1.60 +.01 Goldman Sachs Financ 2.07 2.06 2.07 +.02 Goldman Sachs Financ 1.67 1.66 1.67 +.02 Goldman Sachs Financ 1.92 1.91 1.92 +.02 Goldman Sachs Financ 1.63 1.61 1.63 +.02 Goldman Sachs Financ 1.38 1.36 1.38 +.02 Goldman Sachs Financ 1.78 1.76 1.78 +.02 Goldman Sachs Financ 1.38 1.36 1.38 +.02 Goldman Sachs Financ 1.63 1.61 1.63 +.02 Goldman Sachs Financ 1.84 1.84 1.84 +.01 Goldman Sachs Financ 1.85 1.83 1.85 +.02 Goldman Sachs Financ 1.82 1.82 1.82 +.01 Goldman Sachs Financ 2.14 2.14 2.14 +.01 Goldman Sachs Financ 2.14 2.13 2.14 +.02 Goldman Sachs Financ 2.02 2.01 2.02 +.02 Goldman Sachs Financ 2.02 2.02 2.02 +.01 Goldman Sachs Financ 1.70 1.70 1.70 +.01 Goldman Sachs Financ 1.73 1.71 1.73 +.02 Goldman Sachs Financ 1.72 1.72 1.72 +.01 Goldman Sachs Financ 1.73 1.71 1.73 +.02 Goldman Sachs Financ 1.23 1.22 1.23 +.02 Goldman Sachs Financ 1.08 1.06 1.08 +.02 Goldman Sachs Financ 1.53 1.51 1.53 +.02 Goldman Sachs Financ 1.23 1.22 1.23 +.02 Goldman Sachs Financ 1.08 1.06 1.08 +.02 Goldman Sachs Financ 1.53 1.51 1.53 +.02Goldman Sachs Financ 1.22 1.21 1.21 Goldman Sachs Financ 1.06 1.05 1.05 +.01 Goldman Sachs Financ 1.50 1.50 1.50 +.01 Goldman Sachs Financ 1.82 1.82 1.82 +.01 Goldman Sachs Financ 1.22 1.22 1.22 +.01 Goldman Sachs Financ 1.07 1.07 1.07 +.01 Goldman Sachs Financ 1.52 1.52 1.52 +.01 Goldman Sachs Financ 1.52 1.52 1.52 +.01 Goldman Sachs Financ 1.37 1.37 1.37 +.01 Goldman Sachs Financ 1.82 1.82 1.82 +.01 Goldman Sachs Financ 1.37 1.37 1.37 +.01 Goldman Sachs Financ 1.52 1.52 1.52 +.01 Goldman Sachs Financ .87 .87 .87 +.01 Goldman Sachs Financ 1.62 1.62 1.62 +.01 Goldman Sachs Financ 1.87 1.87 1.87 +.01 Goldman Sachs Financ 1.35 1.34 1.35 Goldman Sachs Financ 1.82 1.81 1.82 Goldman Sachs Financ 1.50 1.49 1.50 Goldman Sachs Financ 1.75 1.74 1.75 Goldman Sachs Financ 1.05 1.04 1.05 Goldman Sachs Financ 1.70 1.69 1.70 Goldman Sachs Financ 1.60 1.59 1.60 Goldman Sachs Financ 1.85 1.84 1.85 Goldman Sachs Invest 1.57 1.57 1.57 Goldman Sachs Invest 1.42 1.42 1.42 Goldman Sachs Invest 1.27 1.26 1.27 Goldman Sachs Invest .33 .33 .33 +.01 Goldman Sachs Invest 1.08 1.08 1.08 +.01 Goldman Sachs Invest 1.82 1.81 1.82 Goldman Sachs Invest 2.07 2.06 2.07 Goldman Sachs Invest 1.07 1.07 1.07 Goldman Sachs Invest 1.82 1.81 1.82 GovTxMgSvc 1.59 1.57 1.59 +.02 GovObTR 1.36 1.34 1.36 +.02 GovTxMgIS 1.84 1.82 1.84 +.02 Government Fund Clas 1.76 1.75 1.75 +.01 Government Obligatio 1.88 1.86 1.88 +.02 Government Obligatio 1.85 1.84 1.85 +.02 GovResFd P 1.00 .99 1.00 +.02 Great-West Governmen ... Great-West Governmen ... HSBC U.S. Government 1.77 1.76 1.76 +.01 HSBC U.S. Government 1.82 1.81 1.81 +.01 HSBC U.S. Government 1.84 1.83 1.83 +.01 HSBC U.S. Treasury M 1.78 1.76 1.78 +.02 HSBC U.S. Treasury M 1.53 1.51 1.53 +.02 HSBC U.S. Treasury M 1.89 1.87 1.89 +.02 HSBC U.S. Treasury M 1.85 1.83 1.85 +.02 HSBC U.S. Treasury M 1.87 1.85 1.87 +.02 HSBCUSGov A 1.37 1.36 1.36 +.01 HSBCUSGov D 1.52 1.51 1.51 +.01 Harbor Money Market 1.53 1.47 1.53 +.06 Harbor 1.75 1.73 1.75 +.02 HeritAdm 1.90 1.89 1.89 -.01 HeritInst 2.03 2.02 2.02 -.01 HewittMM p 1.37 1.37 1.37 ING MM A 1.62 1.61 1.62 +.01 ING MM I 1.61 1.60 1.61 Invesco Government M 1.70 1.58 1.70 +.12 InvescoA5 1.48 1.47 1.47 InvescoC5 p .73 .72 .72 Invesco Tax Exempt C .58 .58 .58 Invesco Tax-Exempt C .62 .61 .62 +.02 Investor Cash Tr, Tr 1.68 1.67 1.68 +.01 Investor Tax-Exempt 1.23 1.23 1.23 +.01 Investor Tax-Exempt .83 .83 .83 +.01 Investor Tax-Exempt 1.08 1.08 1.08 +.01 Investor Tax-Exempt 1.30 1.30 1.30 +.01 Investor Tax-Exempt 1.18 1.18 1.18 +.01 Investor Tax-Exempt .68 .68 .68 +.01 Investor Tax-Exempt .53 .53 .53 +.01 Investor Tax-Exempt .98 .98 .98 +.01 InvCshTrTrs 1.82 1.81 1.82 +.01 Investors Cash Tr, T 1.29 1.28 1.29 +.01 Investors Cash Trust 1.79 1.78 1.79 +.01 Ivy Cash Management .62 .55 .62 +.08 Ivy Cash Management .75 .67 .75 +.10 Ivy Cash Management 1.58 1.55 1.57 +.06 Ivy Government Money 1.56 1.54 1.56 +.02 Ivy Government Money 1.66 1.62 1.66 +.04 IvyMonyyC t .78 .73 .78 +.09 IvyMnyA 1.39 1.32 1.39 +.09 IvyMM B .43 .39 .43 +.04 JPMLqAsR 1.54 1.53 1.54 +.01 JPMGvPrem 1.59 1.58 1.59 +.01 JPMGvCap 1.86 1.85 1.86 +.01 JPMTrPlInv 1.53 1.53 1.53 +.01 JPMTrPlRs 1.34 1.33 1.34 +.01 JPMorg100 Agcy 1.81 1.79 1.81 +.02 JPM100 SecP 1.62 1.60 1.62 +.02 JPM100 TrInst 1.86 1.84 1.86 +.02 JPMorgan100 1.48 1.46 1.48 +.02 JPMLqAstP 1.79 1.78 1.79 +.01 JPMorganFed 1.48 1.47 1.48 +.02 JPMorFedAgcy 1.81 1.80 1.81 +.02 JPMorgFedPr 1.62 1.61 1.62 +.02 JPMLqAstAg 1.98 1.97 1.98 +.01 JPMLqAstC p 1.27 1.26 1.27 +.01 JPMLqAstMrg 1.65 1.64 1.65 +.01 JPMLqAstInst 2.03 2.02 2.03 +.01 JPMMunInst 1.33 1.33 1.33 JPMMuMorg .95 .95 .95 JPMNYMuR p .81 .81 .81 JPMorgPrm 1.73 1.73 1.73 JPMorgPrAgcy 1.99 1.99 1.99 JPMorgPrmPr 1.80 1.80 1.80 JPMTreasC t 1.07 1.06 1.07 +.01 JPMTrsPlusP 1.59 1.58 1.59 +.01 JPMTrsPlsMrg 1.45 1.44 1.45 +.01 JPMTrsPlsInst 1.83 1.82 1.83 +.01 JPMTrsPlsAg 1.78 1.77 1.78 +.01 JPMTrsSecR p 1.37 1.35 1.37 +.02 JPMUSGvInst 1.83 1.82 1.83 +.01 JPMUSGvtR p 1.34 1.33 1.34 +.01 JPMUSGvtMrg 1.45 1.44 1.45 +.01 JPMLqAsInv 1.73 1.72 1.73 +.01 JPMorgan 100% US Tre 1.89 1.87 1.89 +.02 JPMorgan California .99 .99 .99 JPMorgan California .39 .39 .39 JPMorgan California .74 .74 .74 JPMFedInst 1.86 1.85 1.86 +.02 JPMorgan Institution 1.32 1.32 1.32 JPMorgan Institution 1.37 1.37 1.37 JPMorgan Institution 1.35 1.35 1.35 -.01 JPMorgan Institution 1.27 1.27 1.27 -.01 JPMorgan Liquid Asse 2.06 2.05 2.06 +.01 JPMorgan Municipal M .84 .84 .84 JPMorgan Municipal M 1.28 1.28 1.28 JPMorgan Municipal M .49 .49 .49 JPMorgan New York Mu 1.06 1.06 1.06 JPMorgan New York Mu .46 .46 .46 JPMorgan New York Mu .81 .81 .81 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 1.88 1.88 1.88 +.01 JPMorgan U.S. Govern 1.34 1.33 1.34 +.01 JPMorgan U.S. Govern 1.04 1.03 1.04 +.01 JPMorgan U.S. Govern .99 .98 .99 +.01 JPMorgan U.S. Govern 1.72 1.72 1.72 JPMorgan U.S. Treasu 1.86 1.85 1.86 +.01 JPMorgan US Governme 1.53 1.53 1.53 +.01 JHan MMB ... JHanMMA ... John Hancock Money M ... John Hancock Var Ins ... Liquid Assets Portfo 1.23 1.22 1.22 Liquid Assets Portfo 1.90 1.89 1.89 Liquid Assets Portfo 1.53 1.51 1.51 -.01 Liquid Assets Portfo 2.02 2.01 2.01 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 1.48 1.48 MainStay B 1.25 1.25 1.25 +.01 MainStay Money Marke 1.25 1.25 1.25 +.01 MainStay Money Marke 1.25 1.25 1.25 ManagersMM 1.88 1.88 1.88 +.01 Maryland Tax-Free Mo 1.19 1.17 1.19 +.03 Maryland Tax-Free Mo 1.10 1.08 1.10 +.03 MasMuPrMMS ... Meeder Institutional 2.02 2.02 2.02 MeederRetl 1.73 1.73 1.73 ML CMATr 1.42 1.41 1.42 -.01 MilestnTOInst 1.79 1.78 1.79 +.02 MilestnTOInv 1.54 1.53 1.54 +.02 MHLIRSel 2.05 2.05 2.05 MMktGS2 1.89 1.87 1.89 +.02 MMktGS4 1.64 1.63 1.64 +.02 MMktProFdInv 1.02 1.00 1.02 +.02 MMktProFdSvc .12 .09 .12 +.04 Mutual America Insti 1.81 1.81 1.81 Nationwide Governmen 1.28 1.26 1.28 +.02 NatnwdMMInst 1.53 1.51 1.53 +.02 New York Tax-Free Mo 1.18 1.17 1.18 +.01 Northern 1.93 1.92 1.92 -.01 NorthernGvSl 1.68 1.68 1.68 +.01 NorthInstPrObSv 2.10 1.80 1.81 -.29 NthnInstPrObSh 2.11 2.10 2.11 +.01 Northern Institution 1.31 1.31 1.31 +.01 Northern Institution 1.78 1.77 1.78 +.01 Northern Institution 1.84 1.82 1.84 +.02 Northern Institution 1.84 1.82 1.84 +.02 OppCshResN t 1.41 1.41 1.41 OppenhCshB p 1.21 1.21 1.21 OppenhCshC p 1.41 1.40 1.41 OppCshRes 1.41 1.40 1.41 Oppenheimer Governme 1.44 1.43 1.44 -.01 Oppenheimer Institut 1.91 1.91 1.91 Oppenheimer Institut 1.86 1.85 1.85 Oppenheimer Institut 1.84 1.84 1.84 OppMMFd A 1.43 1.43 1.43 -.01 PIMCO Government Mon 1.71 1.70 1.70 PIMCO Government Mon 1.71 1.70 1.70 PIMCO Government Mon 1.77 1.75 1.75 PIMCO Government Mon 1.86 1.85 1.85 PIMCO Government Mon 1.87 1.85 1.85 -.01 PIMCO Government Mon 1.87 1.86 1.86 PNC Government Money 1.74 1.73 1.74 -.01 PNC Gov A 1.65 1.64 1.65 +.01 PNC Gov I 1.82 1.81 1.82 +.01 PNC TrA p 1.69 1.67 1.69 +.02 PNC Tr I 1.84 1.82 1.84 +.02 PNC Treasury Plus Mo 1.76 1.74 1.76 +.02 PNC Treasury Plus Mo 1.66 1.65 1.66 +.02 PNC Treasury Plus Mo ... PW PACE P 1.41 1.41 1.41 +.01 PhoenixMM A .01 .01 .01 Pioneer U.S. Governm 1.46 1.45 1.46 +.03 Pioneer U.S. Governm .92 .91 .92 +.03 PionrCs 1.31 1.30 1.31 +.03 PremGvtMP 1.87 1.86 1.87 +.01 PremierPort 2.06 2.06 2.06 Premier Portfolio Pe 1.53 1.51 1.51 -.02 Premier Portfolio Pr 1.76 1.76 1.76 Premier Portfolio Re 1.90 1.90 1.90 Premier Portfolio Re 1.18 1.17 1.18 +.01 PrimeObTR 1.60 1.59 1.59 Principal Fds, Inc, ... PrincipalInstl ... PrincMMktA ... PrincMMktJ t ... PruMMartD 1.41 1.40 1.41 +.02 PruMMrtZ 1.63 1.61 1.63 +.03 Prudential Governmen 1.41 1.40 1.41 +.02 Prudential Governmen 1.33 1.32 1.33 +.02 Prudential Governmen 1.41 1.39 1.41 +.03 PruInstMM A 2.03 2.01 2.01 +.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 Putnam Government Mo .01 .01 .01 Putnm MMA 1.71 1.71 1.71 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 PutnmMMC t .01 .01 .01 RBCGvRBCI1 1.81 1.76 1.81 +.04 Retail Prime Obligat 2.10 2.10 2.10 Retail Prime Obligat 1.94 1.94 1.94 Retail Prime Obligat 2.04 2.04 2.04 Retail Prime Obligat 1.79 1.79 1.79 Retail Prime Obligat 1.84 1.84 1.84 Retail Prime Obligat 1.49 1.49 1.49 Rydex U.S. Governmen 1.00 .97 1.00 +.03 SEI DITGvIIA 1.86 1.84 1.86 +.03 SEI DITTrsA 1.75 1.72 1.75 +.06 SEI DITTrIIA 1.86 1.83 1.86 +.03 STI CshRes 1.65 1.64 1.65 -.60 STIC Prime Portfolio 1.78 1.77 1.78 +.02 STIC Prime Portfolio 1.07 1.06 1.07 +.02 STIC Prime Portfolio 1.39 1.38 1.39 +.02 STIC Prime Portfolio 1.86 1.85 1.86 +.02 STIT Liquid Assets 1.80 1.79 1.79 STIT STIC Prime Por 1.64 1.63 1.64 +.02 STIT Government & Ag 1.85 1.84 1.85 +.01 STIT Government & Ag 1.58 1.57 1.58 +.01 STIT Liquid Assets P 2.07 2.06 2.06 STIT STIC Prime Port 1.91 1.89 1.91 +.02 STIT Tax-Free Cash R 1.05 1.05 1.05 STIT Tax-Free Cash R 1.26 1.24 1.24 -.01 STIT Treasury Obliga 1.91 1.89 1.91 +.02 STIT Treasury Obliga 1.86 1.86 1.86 +.01 STIT Treasury Obliga 1.66 1.64 1.66 +.02 STIT Treasury Portfo 1.57 1.56 1.57 +.01 STIT Treasury Portfo 1.84 1.83 1.84 +.01 Saratoga Advantage T .01 .01 .01 Saratoga U.S.Governm .01 .01 .01 SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.76 1.73 1.73 -.03 SchwbACR 1.76 1.73 1.73 -.03 SchwbCshRes 1.52 1.52 1.52 Schwab Government Mo 1.61 1.60 1.60 SchwbInv 1.88 1.87 1.88 +.01 SchwbRetAdv 1.87 1.86 1.87 +.01 Schwab Retirement Go 1.84 1.83 1.84 +.01 Schwab Treasury Obli 1.61 1.60 1.60 Schwab U.S. Treasury 1.56 1.52 1.56 +.01 SchbValAdv 1.89 1.89 1.89 SchwValAdUlt 2.04 2.04 2.04 SchbMM 1.29 1.29 1.29 Schb UST 1.36 1.32 1.36 +.01 SentinelGov A 1.36 1.35 1.35 StFrmMMLgA 1.72 1.66 1.72 +.06 State Farm Money Mar 1.55 1.49 1.55 +.06 State Farm Money Mar 1.55 1.49 1.55 +.06 State Farm Money Mar 1.55 1.49 1.55 +.06 State Farm Money Mar 1.62 1.56 1.62 +.06 State Farm Money Mar 1.78 1.55 1.78 +.22 State Farm Money Mar 1.62 1.56 1.62 +.06 State Farm Money Mar 1.62 1.56 1.62 +.06 StStInstLRS 2.07 2.06 2.07 State Street Insti L 1.35 1.35 1.35 State Street Insti T 1.52 1.52 1.52 +.02 State Street Insti T 1.87 1.87 1.87 +.02 State Street Insti T 1.90 1.89 1.90 +.02 State Street Insti U 1.88 1.87 1.88 +.01 State Street Insti U 1.53 1.52 1.53 +.01 State Street Institu 1.92 1.91 1.92 +.01 State Street Institu 1.85 1.84 1.84 +.02 State Street Institu 1.85 1.84 1.85 +.01State Street Institu 1.79 1.79 1.79 +.02 State Street Institu 1.82 1.81 1.82 +.02 State Street Institu 1.80 1.79 1.80 +.01 State Street Institu 1.63 1.62 1.63 +.01 State Street Institu 1.55 1.54 1.55 +.02 State Street Institu 1.90 1.89 1.90 +.01 State Street Institu 1.82 1.81 1.81 +.02 State Street Institu 2.01 2.01 2.01 State Street Institu 1.99 1.98 1.99 State Street Institu 1.82 1.81 1.82 SunAmMMA .01 .01 .01 T. Rowe Price Govern 1.77 1.77 1.77 +.01 T. Rowe Price Instit 1.93 1.92 1.93 +.01 T. Rowe Price Tax-Ex 1.28 1.25 1.25 +.01 TDAM California Muni .53 .49 .53 +.12 TDAM Insti U.S. Gov 1.50 1.50 1.50 +.01 TDAM Insti U.S. Gove 1.75 1.75 1.75 +.01 TDAM Institutional T .96 .95 .96 +.02 TDAM Institutional T 1.50 1.49 1.50 +.02 TDAM Institutional U 1.10 1.10 1.10 +.01 TDAMMMInv 1.36 1.36 1.36 +.01 TDAMMMkPr 1.36 1.36 1.36 +.01 TDAM Money Market Po 1.46 1.46 1.46 +.01 TDAM Money Market Po 1.26 1.26 1.26 +.01 TDAM Municipal Portf .68 .68 .68 +.03 TDAM New York Munici .61 .53 .61 +.17 TDAM U.S. Government 1.19 1.18 1.19 +.01 TDAMUSGv 1.29 1.28 1.29 +.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 1.79 1.77 1.79 +.02 TRowPRF 1.64 1.64 1.64 TRowUST 1.63 1.62 1.63 +.01 Thriv MM Inst 1.70 1.68 1.70 +.02 Thriv MMk A 1.53 1.52 1.53 +.01 TreasObTR 1.36 1.35 1.36 +.01 Treasury Obligations 1.87 1.86 1.87 +.02 Treasury Portfolio P 1.84 1.84 1.84 +.01 U.S. Government Mone .82 .79 .79 -.03 U.S. Government Mone 1.30 1.29 1.30 +.01 U.S. Government Mone 2.00 1.99 2.00 +.01 U.S. Treasury Money 1.73 1.72 1.73 +.01 UBS Prime Investor F 1.73 1.72 1.73 +.02 UBS Prime Preferred 2.04 2.03 2.04 +.02 UBS Prime Reserves F 2.00 1.99 2.00 +.02 UBS Select Governmen 1.57 1.56 1.57 +.02 UBS Select Governmen 1.84 1.83 1.84 +.02 UBS Select Governmen 1.82 1.81 1.82 +.02 UBS Select Prime Inv 1.75 1.75 1.75 UBS Select Prime Pre 2.09 2.09 2.09 UBS Select Treasury 1.82 1.82 1.82 +.01 UBS Select Treasury 1.84 1.84 1.84 +.01 UBS Select Treasury 1.57 1.57 1.57 +.01 UBS Select Treasury 1.88 1.88 1.88 +.01 UBS Tax-Free Institu 1.33 1.33 1.33 +.02 UBS Tax-Free Investo 1.06 1.06 1.06 +.02 UBS Tax-Free Preferr 1.37 1.37 1.37 +.02 US Government Money 1.01 .96 1.01 +.04 US Government Money 1.71 1.66 1.71 +.04 US Treas Tr ... USAA Mutl 1.69 1.68 1.69 USAA Treas 1.69 1.69 1.69 +.01 United States Treasu ... VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 1.99 1.98 1.99 +.02 VangFdl 1.96 1.95 1.96 +.02 VangPr 2.11 2.10 2.11 +.01 VangPrInst 2.17 2.16 2.17 +.01 Voya Government Mone 1.61 1.60 1.61 Voya Government Mone 1.60 1.60 1.60 Voya Government Mone .61 .60 .61 Voya Government Mone 1.61 1.60 1.61 Voya Liquid Assets P 1.48 1.47 1.48 +.01 Voya Liquid Assets P 1.73 1.72 1.73 +.01 Voya Liquid Assets P 1.33 1.32 1.33 +.01 Voya Money Market Po 1.67 1.66 1.67 +.01 Voya Money Market Po ... WA Select Tax Free R 1.36 1.33 1.36 +.05 WF 100% Treasury Mon 1.86 1.84 1.86 +.02 WF Government Money 1.90 1.88 1.88 -.01 Wells Fargo 100% Tre 1.76 1.74 1.76 +.02 WellsFargo A 1.64 1.63 1.64 +.01 WFCashInvAd 1.94 1.92 1.94 +.02 WFCashInst 2.07 2.05 2.07 +.02 Wells Fargo Cash Inv 2.14 2.12 2.14 +.02 Wells Fargo Fd, Trea 1.69 1.68 1.69 +.01 WFGovAdm 1.70 1.69 1.69 -.01 WFGvtMMA 1.44 1.43 1.43 -.01 Wells Fargo Heritage 2.10 2.09 2.09 -.01 Wells Fargo Heritage 1.80 1.79 1.79 -.01 WellsFargoI 100 1.56 1.54 1.56 +.02 WellsFargoInsCsh 1.77 1.75 1.77 +.02 WellsFargoInsGv 1.54 1.53 1.53 -.01 Wells Fargo Money Ma 2.03 2.02 2.03 +.01 Wells Fargo Money Ma 1.73 1.72 1.73 +.01 Wells Fargo Municipa 1.32 1.31 1.31 -.01 WellsF100TrA 1.46 1.44 1.46 +.02 WellsFargo TrsyS 1.58 1.58 1.58 WellsFargoTrsyA 1.43 1.43 1.43 WellsFargo TrsyI 1.83 1.83 1.83 WFGvMMInst 1.84 1.83 1.83 Western Asset Govern 1.32 1.31 1.32 +.02 Western Asset Govern 1.02 1.01 1.02 +.02 WA GvtRsvA 1.42 1.41 1.42 +.02 WAInstGvInst 1.87 1.86 1.87 +.02 Western Asset Inst. 1.79 1.79 1.79 Western Asset Inst. 1.85 1.85 1.85 Western Asset Insti 1.72 1.16 1.16 -.84 Western Asset Instit 1.64 1.64 1.64 Western Asset Instit 1.82 1.81 1.82 +.02 Western Asset Instit 1.82 1.81 1.82 +.02 Western Asset NY Tax 1.36 .91 .91 +.01 Western Asset Prime 1.73 1.72 1.72 +.01 Western Asset Tax Fr .39 .39 .39 Western Asset Tax Fr .96 .94 .96 +.05 Western Asset US Tre 1.09 1.08 1.09 +.02 WstnUSTrN 1.45 1.45 1.45 +.01 WstnPrmLiq 1.52 1.02 1.02 -.74 WstnInstUSTR 1.87 1.86 1.87 +.02 WstnPrmUSTR 1.61 1.60 1.61 +.02 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 1.76 1.74 1.76 +.02Tax ExemptAIMTx .48 .48 .48 AmC CATF 1.05 1.02 1.02 -.03 AmC TF 1.10 1.08 1.08 +.01 BMO TaxF I p 1.36 1.33 1.33 -.04 BMO TaxF Y 1.10 1.08 1.08 -.02 BNYMelNMuM 1.22 1.22 1.22 BLMunFdPCS p .89 .88 .89 +.01 BRLM Muni 1.37 1.36 1.37 +.01 BRF NYMuni 1.29 1.29 1.29 -.01 BRFCAMuni 1.12 1.11 1.12 +.01 CashActTxEMgd 1.14 1.13 1.13 -.01 FIMMTxExII 1.24 1.24 1.24 +.01 FIMMTxEx3 1.14 1.14 1.14 +.01 FIMMTxExI 1.39 1.39 1.39 +.01 FedCAMuniSv 1.00 1.00 1.00 FedCAMu WS 1.25 1.25 1.25 FedGAMuCsh 1.05 1.05 1.05 FedMAMuCS p .58 .56 .57 +.01 FedMAMuniSv .99 .98 .98 +.01 FedMuObl A 1.42 1.42 1.42 +.01 FedMuOblCap 1.32 1.32 1.32 +.01 FedMunOblSv 1.17 1.17 1.17 +.01 FedNYMuCSv 1.05 1.04 1.04 -.01 FedNYMuCS p .57 .56 .56 -.01 FedNYMuCsII .82 .81 .81 -.01 FedPAMuniCS .52 .51 .51 -.01 FedPAMuCsSv .91 .90 .90 -.01 FedTaxFObWS 1.37 1.37 1.37 +.01 FedTxFrObSv 1.12 1.12 1.12 +.01 FedMuniSvc .91 .90 .91 FedTxF c 1.37 1.37 1.37 FidCA 1.04 1.03 1.03 FidCT 1.07 1.07 1.07 FidMA 1.04 1.03 1.04 +.01 FidMI .97 .96 .96 -.01 FidMuMM 1.20 1.20 1.20 FidNJ 1.04 1.03 1.03 FidNY 1.05 1.05 1.05 FidOH 1.04 1.04 1.04 FidPA 1.03 1.03 1.03 FidSpCA 1.18 1.17 1.18 +.01 FidSpMA 1.20 1.20 1.20 +.01 FidSpNJ 1.19 1.19 1.19 FidSpNY 1.20 1.19 1.20 +.01 FidTEDly M .88 .88 .88 FidAZ 1.06 1.05 1.05 Fid TECR .63 .63 .63 FidTxEx MM 1.13 1.13 1.13 FidTaxExPortS 1.34 1.34 1.34 +.01 FinSq TEF 1.33 1.33 1.33 +.01 FstAmTFA .74 .73 .73 FstAmTxFY 1.04 1.03 1.03 FsAmTxFObII 1.19 1.18 1.18 FstAmTFObZ 1.29 1.28 1.28 GenNJMun .78 .77 .78 +.01 GenNYMuB .76 .76 .76 GnMuB p .50 .49 .50 +.01 GnNYMuB p .37 .36 .36 GnCalMu .74 .73 .73 -.01 JPMMuMMP 1.09 1.09 1.09 JPMorganCA .85 .85 .85 JPMorganNY .92 .92 .92 JPMorganTF .93 .93 .93 JPMorg TFPr 1.07 1.07 1.07 JPMTxFrR p .82 .82 .82 JPMorgTFAgcy 1.26 1.26 1.26 JPMTxFrInst 1.31 1.31 1.31 NYTxFrMMI 2.09 2.09 2.09 NortnInstMuni 1.31 1.31 1.31 +.01 NorthernMun 1.19 1.18 1.18 +.01 PremierTxEx 1.34 1.34 1.34 SchwAMTTxF 1.00 .99 .99 -.01 SchwNYMuVA 1.21 1.20 1.20 -.01 SchwNYMuSw .96 .95 .95 -.01 SchwTxFValAd 1.22 1.21 1.21 -.01 ShwbTE 1.13 1.12 1.12 SchwabTxEx 1.23 1.22 1.22 Schwb CA .97 .96 .96 ScudTECshInst 1.34 1.33 1.33 -.01 TDAMCAMu .63 .59 .63 +.12 TDAMMuni .78 .78 .78 +.03 TDAMNYMu .71 .63 .71 +.17 TRowSumMu 1.15 1.13 1.14 +.01 TRowCA c .85 .84 .84 -.01 TRowNY c .96 .95 .96 +.01 TRowTE c 1.20 1.17 1.17 +.01 USAATxEx 1.05 1.04 1.04 VangNJ 1.35 1.34 1.35 +.02 VangCA 1.32 1.31 1.32 +.01 VangPA 1.34 1.33 1.33 +.01 VangNY 1.36 1.36 1.36 VangTxEx 1.42 1.41 1.42 +.02 WFAMuCshM 1.42 1.41 1.41 -.01 WFA MuCsMSv 1.17 1.16 1.16 -.01 WFNatInstMM 1.37 1.37 1.37 WFNtTFMMSv 1.12 1.12 1.12 WellsFargoNat 1.27 1.27 1.27 WellsF NTFA .97 .97 .97 WstnFTxR N .81 .79 .81 +.05 WstnInstTxFR 1.41 1.38 1.41 +.05 WstnNYTxR N .76 .76 .76 +.01 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 22, 2018

PAGE 54

U.S. Treasury Bonds and Notes .75 Oct 18 p 99.27 99.28 1.91 1.25 Oct 18 p 99.29 99.30 +0.01 1.90 1.25 Nov 18 p 99.28 99.29 +0.01 1.95 3.75 Nov 18 p 100.07 100.08 2.00 1.00 Nov 18 p 99.25 99.26 +0.01 2.03 1.25 Nov 18 p 99.26 99.27 2.06 1.38 Nov 18 p 99.27 99.28 2.06 1.25 Dec 18 p 99.25 99.26 +0.01 2.12 1.00 Dec 18 p 99.23 99.24 2.16 1.38 Dec 18 p 99.24 99.25 2.16 1.50 Dec 18 p 99.25 99.26 2.18 1.13 Jan 19 p 99.20 99.21 2.19 2.13 Jan 19 f 100.04 100.05 1.53 1.13 Jan 19 p 99.18 99.19 2.27 1.25 Jan 19 p 99.19 99.20 2.27 1.50 Jan 19 p 99.22 99.23 2.25 .75 Feb 19 p 99.12 99.13 2.28 2.75 Feb 19 p 100.04 100.05 2.29 8.88 Feb 19 k 102.15 102.16 -0.02 2.40 1.13 Feb 19 p 99.15 99.16 2.30 1.38 Feb 19 p 99.18 99.19 2.31 1.50 Feb 19 p 99.20 99.21 2.29 1.00 Mar 19 p 99.11 99.12 2.32 1.25 Mar 19 p 99.13 99.14 2.36 1.50 Mar 19 p 99.16 99.17 -0.01 2.37 1.63 Mar 19 p 99.18 99.19 -0.01 2.38 .13 Apr 19 f 99.09 99.10 +0.01 1.36 .88 Apr 19 p 99.04 99.05 2.39 1.25 Apr 19 p 99.09 99.10 2.41 1.63 Apr 19 p 99.16 99.17 2.41 .88 May 19 p 98.31 99.00 -0.01 2.42 3.13 May 19 p 100.12 100.13 -0.01 2.45 1.13 May 19 p 99.02 99.03 2.45 1.25 May 19 p 99.05 99.06 2.45 1.50 May 19 p 99.10 99.11 2.44 1.00 Jun 19 p 98.27 98.28 2.48 1.25 Jun 19 p 99.01 99.02 2.48 1.63 Jun 19 p 99.10 99.11 2.49 .75 Jul 19 p 98.18 98.19 2.52 1.88 Jul 19 f 101.05 101.06 .28 .88 Jul 19 p 98.18 98.19 2.53 1.63 Jul 19 p 99.06 99.07 2.53 .75 Aug 19 p 98.12 98.13 2.56 3.63 Aug 19 p 100.28 100.29 2.59 8.13 Aug 19 k 104.26 104.27 -0.01 2.60 1.00 Aug 19 p 98.16 98.17 2.58 1.25 Aug 19 p 98.24 98.25 2.59 1.63 Aug 19 p 99.03 99.04 2.58 .88 Sep 19 p 98.10 98.11 2.59 1.00 Sep 19 p 98.12 98.13 +0.01 2.60 1.38 Sep 19 p 98.24 98.25 +0.01 2.61 1.75 Sep 19 p 99.04 99.05 2.60 1.00 Oct 19 p 98.09 98.10 2.62 1.25 Oct 19 p 98.15 98.16 2.63 1.50 Oct 19 p 98.24 98.25 +0.01 2.63 1.00 Nov 19 p 98.04 98.05 +0.01 2.65 3.38 Nov 19 p 100.24 100.25 2.66 1.00 Nov 19 p 98.01 98.02 2.66 1.50 Nov 19 p 98.29 98.30 2.65 1.50 Nov 19 p 98.20 98.21 +0.01 2.66 1.38 Dec 19 p 98.13 98.14 2.67 1.13 Dec 19 p 98.01 98.02 +0.01 2.69 1.63 Dec 19 p 98.20 98.21 -0.01 2.69 1.88 Dec 19 p 98.31 99.00 +0.01 2.69 1.38 Jan 20 f 100.20 100.21 .85 1.38 Jan 20 f 98.09 98.10 2.70 1.25 Jan 20 p 98.01 98.02 2.70 1.38 Jan 20 p 98.07 98.08 +0.01 2.70 2.00 Jan 20 p 99.01 99.02 2.70 3.63 Feb 20 p 101.06 101.07 2.73 8.50 Feb 20 k 107.26 107.27 -0.02 2.70 1.38 Feb 20 p 98.02 98.03 2.73 1.25 Feb 20 p 97.29 97.30 +0.01 2.73 2.25 Feb 20 p 99.09 99.10 2.73 1.13 Mar 20 p 97.18 97.19 2.75 1.38 Mar 20 p 97.30 97.31 +0.01 2.74 2.25 Mar 20 p 99.08 99.09 +0.01 2.74 1.50 Apr 20 p 98.02 98.03 +0.01 2.75 .13 Apr 20 f 98.19 98.20 +0.01 1.01 1.13 Apr 20 p 97.13 97.14 2.76 1.38 Apr 20 p 97.26 97.27 +0.01 2.76 2.38 Apr 20 p 99.12 99.13 +0.01 2.76 1.50 May 20 p 97.30 97.31 +0.01 2.76 3.50 May 20 p 101.04 101.05 2.78 8.75 May 20 k 109.19 109.20 -0.02 2.71 1.38 May 20 p 97.21 97.22 2.78 1.50 May 20 p 97.28 97.29 +0.01 2.78 2.50 May 20 p 99.17 99.18 +0.01 2.77 1.50 Jun 20 p 97.27 97.28 +0.01 2.77 1.63 Jun 20 p 97.31 98.00 2.79 1.88 Jun 20 p 98.13 98.14 +0.01 2.78 2.50 Jun 20 p 99.15 99.16 2.78 1.25 Jul 20 f 101.01 101.02 +0.01 .53 1.50 Jul 20 p 97.22 97.23 2.79 1.63 Jul 20 p 97.27 97.28 2.80 2.00 Jul 20 p 98.18 98.19 +0.01 2.79 2.63 Jul 20 p 99.22 99.23 +0.01 2.79 1.50 Aug 20 p 97.19 97.20 +0.01 2.80 2.63 Aug 20 p 99.20 99.21 2.80 8.75 Aug 20 k 110.26 110.27 -0.02 2.81 1.38 Aug 20 p 97.09 97.10 2.81 2.13 Aug 20 p 98.22 98.23 2.81 2.63 Aug 20 p 99.21 99.22 2.79 1.38 Sep 20 p 97.08 97.09 +0.01 2.80 1.38 Sep 20 p 97.06 97.07 +0.01 2.81 2.00 Sep 20 p 98.12 98.13 +0.01 2.81 1.63 Oct 20 p 97.19 97.20 +0.01 2.82 1.38 Oct 20 p 97.01 97.02 +0.01 2.82 1.75 Oct 20 p 97.25 97.26 +0.01 2.83 1.75 Nov 20 p 97.23 97.24 2.83 2.63 Nov 20 p 99.17 99.18 2.83 1.63 Nov 20 p 97.13 97.14 2.84 2.00 Nov 20 p 98.07 98.08 +0.01 2.83 1.88 Dec 20 p 97.29 97.30 2.83 1.75 Dec 20 p 97.19 97.20 +0.01 2.83 2.38 Dec 20 p 98.31 99.00 +0.01 2.84 2.00 Jan 21 p 98.03 98.04 +0.01 2.84 1.13 Jan 21 f 100.16 100.17 +0.01 .89 1.38 Jan 21 p 96.20 96.21 +0.01 2.85 2.13 Jan 21 p 98.11 98.12 +0.01 2.85 2.25 Feb 21 p 98.19 98.20 +0.01 2.85 3.63 Feb 21 p 101.23 101.24 2.86 7.88 Feb 21 k 111.17 111.18 -0.01 2.84 1.38 Feb 21 p 95.30 95.31 +0.01 2.85 2.00 Feb 21 p 97.31 98.00 +0.01 2.85 2.38 Mar 21 p 98.27 98.28 +0.01 2.85 1.25 Mar 21 p 96.03 96.04 +0.01 2.85 2.25 Mar 21 p 98.16 98.17 +0.01 2.86 .13 Apr 21 f 97.27 97.28 +0.01 .97 2.38 Apr 21 p 98.25 98.26 +0.01 2.86 1.38 Apr 21 p 96.08 96.09 2.86 2.25 Apr 21 p 98.14 98.15 +0.01 2.86 2.63 May 21 p 99.11 99.12 +0.01 2.87 3.13 May 21 p 100.20 100.21 2.86 8.13 May 21 k 113.07 113.08 -0.01 2.87 2.00 May 21 p 97.23 97.24 2.87 2.63 Jun 21 p 99.10 99.11 +0.01 2.87 1.13 Jun 21 p 95.11 95.12 +0.01 2.87 2.13 Jun 21 p 97.31 98.00 2.87 .63 Jul 21 f 99.19 99.20 +0.01 .76 2.63 Jul 21 p 99.09 99.10 +0.01 2.88 1.13 Jul 21 p 95.06 95.07 +0.01 2.88 2.25 Jul 21 p 98.08 98.09 +0.01 2.88 2.13 Aug 21 p 97.28 97.29 +0.01 2.88 2.75 Aug 21 p 99.19 99.20 +0.01 2.88 8.13 Aug 21 k 114.14 114.15 -0.01 2.87 1.13 Aug 21 p 95.01 95.02 +0.01 2.892.00 Aug 21 p 97.15 97.16 +0.01 2.89 2.75 Sep 21 p 99.19 99.20 +0.01 2.88 1.13 Sep 21 p 94.29 94.30 +0.01 2.89 2.13 Sep 21 p 97.25 97.26 +0.01 2.89 1.25 Oct 21 p 95.04 95.05 +0.01 2.89 2.00 Oct 21 p 97.11 97.12 +0.01 2.89 2.00 Nov 21 p 97.09 97.10 +0.01 2.89 8.00 Nov 21 k 115.08 115.09 2.88 1.75 Nov 21 p 96.16 96.17 +0.01 2.90 1.88 Nov 21 p 96.29 96.30 +0.01 2.89 2.00 Dec 21 p 97.05 97.06 +0.01 2.90 2.13 Dec 21 p 97.18 97.19 +0.01 2.90 .13 Jan 22 f 97.13 97.14 +0.01 .91 1.50 Jan 22 p 95.16 95.17 +0.01 2.91 1.88 Jan 22 p 96.22 96.23 +0.01 2.91 2.00 Feb 22 p 97.01 97.02 +0.01 2.91 1.75 Feb 22 p 96.06 96.07 +0.01 2.91 1.88 Feb 22 p 96.19 96.20 +0.01 2.91 1.75 Mar 22 p 96.03 96.04 +0.01 2.91 ARCResources 675517 13.63 13.29 13.63 +.29 AgnicoEagle 130825 45.44 44.10 44.76 -.64 AirCdaV VV 314938 28.44 27.57 28.33 +.67 AlacerGoldJ 610522 2.25 2.05 2.05 -.10 AlamosGoldA 252723 6.04 5.81 5.97 -.08 AlgonquinPwr 343197 13.81 13.44 13.75 +.12 AlimntatnBSV 170776 66.00 65.39 65.45 -.45 AltaGasLtd 871436 22.36 20.65 22.35 +1.24 AphriaInc J 833687 19.89 18.88 19.70 -.26 ArgonautJ 159017 1.84 1.73 1.77 -.02 ArtisREITUn 195889 12.38 12.09 12.38 +.28 AuroraCannabi 4365372 12.24 11.65 11.84 -.41 B2GoldCorpo 313620 2.95 2.83 2.93 -.03 BCE Inc 257978 52.56 52.12 52.43 +.05 BRPInc SV 128704 61.08 60.30 60.65 +.46 BarrickGold 632532 13.73 13.20 13.52 -.19 BauschHealth 153162 32.50 31.93 32.21 -.08 BaytexEnergy 610075 3.58 3.46 3.46 -.03 BirchcliffEng 220956 4.62 4.51 4.56 +.04 Bk NS 734099 78.14 77.68 78.00 +.42 BkMontreal 298504 108.92 107.70 108.26 +.66 BlackberryLtd 305961 13.48 13.28 13.44 +.13 BombardirBSV 719861 4.78 4.58 4.62 -.10 BrkfldPpPtn 269800 27.34 26.51 27.15 +.64 BrookfldALV 308564 57.25 56.10 57.20 +1.15 CIBC 212999 124.98 124.20 124.34 -.06 CIFinancial 264837 20.79 20.51 20.62 -.05 CamecoCorp 140406 13.04 12.77 12.84 -.04 CannTustHoldi 246225 13.05 12.42 12.60 -.30 CanopyGrowth 395173 66.65 63.85 64.46 -3.11 CapstoneMngo 202020 .84 .75 .75 -.05 CdnNatRail 231949 114.84 113.78 114.51 +.82 CdnNatRes 1359953 42.36 41.70 41.89 +.12 CenovusEngy 616260 12.17 11.87 12.06 +.17 CenterraGld 478352 5.45 5.09 5.20 -.22 CequenceEgy 142076 .04 .04 .04 ... ChinaGoldo 813273 2.15 1.97 2.00 -.10 ChoiceREITUn 651821 12.54 12.30 12.35 -.09 CominarUn 149973 12.26 12.12 12.26 +.10 ContlGoldo 242119 3.29 2.72 2.78 -.54 CoroMiningo 625778 .07 .06 .07 +.01 CorusEntBo 742548 4.31 4.05 4.28 +.15 CrescentPnt 962662 8.09 7.93 8.09 +.15 CronosGroupI 532670 17.43 15.86 16.00 -1.76 DHXMediaLtd 185332 1.55 1.24 1.50 +.25 DetourGoldo 268192 11.28 10.81 11.06 -.21 DollaramaInc 165232 43.35 42.76 43.21 +.53 DreamGloblUn 154720 15.44 15.20 15.37 +.15 DreamIndusRE 210097 10.53 10.20 10.24 -.21 DreamOffREIT 130914 26.01 24.58 25.67 +.91 EldoradoGld 477454 1.21 1.12 1.17 +.02 EmeraInc 178273 40.83 40.35 40.38 -.06 EnCanaCorp 467195 16.48 16.21 16.32 +.01 EnbridgeInc 628182 44.82 44.18 44.46 +.05 Extendicare 253553 8.09 7.86 7.88 -.19 FirstMiningF 280638 .37 .34 .37 +.01 FirstQntumo 499353 17.76 16.97 17.18 +.20 Fortis Inc 243440 42.56 41.95 42.28 +.34 FortunaSilver 139982 5.81 5.61 5.63 -.19 GoldcorpInc 493022 13.94 13.42 13.67 -.23 GreenOrganicD 288477 8.83 8.25 8.25 -.53 GtWstLifeco 161590 31.61 31.33 31.61 +.10 GuyanaGldo 1371993 3.08 2.93 3.04 -.06 H RRealUn 155306 20.35 20.03 20.35 +.23 HarteGold 437462 .55 .45 .46 +.07 HorzonNtho 135805 2.87 2.72 2.85 +.10 HrznCrdOilBl 363687 12.04 11.46 11.73 +.22 HrznCrdOilBr 580404 4.30 4.09 4.20 -.08 HudBayMnrls 279502 6.97 6.62 6.67 -.01 HuskyEngy 159249 21.82 21.29 21.72 +.50 HydroOneLimi 200924 19.90 19.30 19.69 -.11 ISharesS P60 460193 24.25 24.15 24.15 +.01 IamgoldCorp 339572 5.09 4.90 5.05 -.03 ImperialOil 239330 40.91 39.87 40.76 +.99 InterPipeline 210082 23.14 22.96 23.14 +.11 InterRentREIT 890189 11.90 11.76 11.87 +.03 IvanhoeAo 274515 2.70 2.50 2.51 -.05 JustEngyGrp 153674 3.98 3.91 3.98 +.05 KinrossGold 731425 3.90 3.76 3.84 -.04 Kirklandlake 378594 24.42 22.80 24.17 +.86 LargoResourcs 139636 2.98 2.89 2.94 -.01 Loblaw Co 185676 68.67 68.01 68.15 -.47 LundinMng 320504 7.28 7.06 7.13 +.06 MEGEnergy 288370 7.62 7.28 7.57 +.32 MagnaInt l 265257 73.66 71.86 72.30 -.64 ManulifeFin 706252 24.12 23.86 24.01 +.03 NatBkCan 269617 65.04 64.52 64.81 -.29 NemaskaLithiu 983923 .82 .71 .78 +.06 NevsunReso 173492 5.82 5.76 5.76 -.02 New Gold 649072 1.30 1.23 1.29 -.02 NorthviewApt 131159 26.71 26.06 26.71 +.52 NutrienLtd 420405 74.62 73.42 73.76 -.88 NuvistaEngy 271712 7.56 7.29 7.39 +.13 OceanaGoldCrp 839097 3.92 3.74 3.80 -.13 OsiskoGold 199437 9.85 9.68 9.78 -.10 OsiskoMining 205430 2.41 2.31 2.36 -.05 PembinaPipe 260249 43.81 43.22 43.66 +.43 PhotonControl 130528 1.90 1.75 1.80 -.15 PowerCorpSV 164880 28.88 28.40 28.46 -.32 PrecisionDrl 174627 4.90 4.70 4.70 -.17 PremierGoldo 497980 2.06 1.84 1.85 -.20 PretiumReso 274195 10.74 10.28 10.53 ... Prometico 1175619 .54 .50 .50 -.04 QuebecorBSV 132688 26.40 25.49 25.80 -.60 RichelieuHdwr 210241 30.90 29.87 30.31 -.05 RioCanRlUn 573349 24.97 24.62 24.87 +.02 RogersCommB 138982 67.75 66.85 67.56 +.32 RoxgoldInc J 202181 .88 .82 .84 -.01 RoyalBank 499947 104.84 104.07 104.09 -.46 RoyalNickelo 2798277 .57 .43 .56 +.14 SandstormGold 384021 4.99 4.74 4.74 -.21 SemafoInc o 812121 3.21 2.97 3.09 -.06 SevenGenClA 152295 15.00 14.70 14.93 +.19 ShawCommBNV 176444 25.59 25.42 25.50 +.09 SherrittIntl 148744 .86 .82 .82 ... SunLifeFin 201292 52.53 52.10 52.35 +.08 SuncorEngy 605989 50.88 50.17 50.48 +.50 T D Bank 788937 80.05 79.54 79.65 -.08 TahoeReso 310060 3.81 3.60 3.74 -.11 TamarackVall 900881 5.07 4.84 4.89 -.03 TeckResLimit 264610 33.34 32.54 33.08 +.72 Telus Corp 170143 47.66 47.35 47.52 +.03 TheHydropothe 382425 8.45 8.12 8.44 -.05 TheStarsGrou 137275 33.58 32.15 32.54 -.68 ThomsonReuter 202425 58.97 58.58 58.66 -.06 TransCdaCorp 773578 53.71 52.92 53.02 -.73 TrevaliMngo 499057 .80 .74 .75 ... TricanWell 704557 2.39 2.24 2.28 -.15 TurquoiseHill 203404 2.89 2.82 2.83 -.03 VillageFarms 175850 8.29 7.60 7.79 +.13 Wallbridgeo 681301 .24 .19 .24 +.05 WesdomeGold 139332 3.60 3.48 3.54 -.04 WheatonPrecio 205750 22.21 21.54 21.91 -.04 WhitecapReso 266278 8.12 7.97 8.06 +.11 YamanaGld 342709 3.33 3.19 3.20 -.10 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 96.16 96.17 +0.01 2.92 .13 Apr 22 f 97.02 97.03 +0.01 .96 1.75 Apr 22 3p 96.00 96.01 +0.01 2.92 1.88 Apr 22 p 96.13 96.14 +0.01 2.92 1.75 May 22 p 95.30 95.31 +0.01 2.92 1.88 May 22 p 96.11 96.12 +0.01 2.92 1.88 May 22 p 95.28 95.29 +0.01 2.92 1.75 Jun 22 p 95.25 95.26 +0.01 2.93 2.13 Jun 22 p 97.04 97.05 +0.01 2.92 .13 Jul 22 f 97.14 97.15 +0.01 .80 1.88 Jul 22 p 96.05 96.06 +0.02 2.93 2.00 Jul 22 p 96.19 96.20 +0.01 2.93 1.63 Aug 22 p 95.05 95.06 +0.01 2.94 7.25 Aug 22 k 115.25 115.26 2.92 1.63 Aug 22 p 95.04 95.05 +0.01 2.93 1.88 Aug 22 p 96.02 96.03 +0.01 2.93 1.75 Sep 22 p 95.16 95.17 +0.01 2.94 1.88 Sep 22 p 95.31 96.00 +0.01 2.94 1.75 Oct 22 p 95.28 95.29 +0.02 2.94 2.00 Oct 22 p 96.11 96.12 +0.01 2.94 1.63 Nov 22 p 94.27 94.28 +0.01 2.95 7.63 Nov 22 k 118.05 118.06 2.93 2.00 Nov 22 p 96.09 96.10 +0.01 2.94 2.13 Dec 22 p 96.22 96.23 +0.01 2.95 .13 Jan 23 f 96.23 96.24 +0.02 .90 1.75 Jan 23 p 95.03 95.04 +0.01 2.95 2.38 Jan 23 p 97.21 97.22 +0.02 2.94 2.00 Feb 23 p 96.03 96.04 +0.01 2.95 7.13 Feb 23 k 117.03 117.04 2.94 1.50 Feb 23 p 93.31 94.00 +0.01 2.95 2.63 Feb 23 p 98.21 98.22 +0.01 2.94 1.50 Mar 23 p 93.28 93.29 +0.01 2.95 2.50 Mar 23 p 98.03 98.04 +0.01 2.95 .63 Apr 23 f 98.20 98.21 +0.02 .93 1.63 Apr 23 p 94.10 94.11 +0.02 2.95 2.75 Apr 23 p 99.04 99.05 +0.01 2.95 1.75 May 23 p 94.25 94.26 +0.01 2.95 1.63 May 23 p 94.07 94.08 +0.02 2.95 2.75 May 23 p 99.04 99.05 +0.01 2.94 1.38 Jun 23 p 93.00 93.01 +0.01 2.95 2.63 Jun 23 p 98.17 98.18 +0.01 2.95 IntTrmTxFrBdInv MI 11.08 -.03 -.7 -.5 +1.8/C IntlBdInv IB 12.80 +.07 +.2 -2.9 +1.8/D IntlDiscvInv FR 16.45 +.21 +.2 -3.3 +9.6/D IntlGrA m FG 13.51 +.26 +1.0 +1.4 +7.8/D IntlGrI FG 13.34 +.26 +1.1 +1.8 +8.3/C IntlGrInv FG 13.41 +.25 +1.1 +1.6 +8.1/D IntlOppsInv FR 10.93 +.07 -.5 -1.9 +10.9/C InvFcddynGrInv LG 27.75 -.02 +2.1 +25.5 +21.6/A InvGinnieMaeInv GI 10.10 -.03 -.7 -1.3 +.3/C InvGinnieMaeR5 GI 10.10 -.03 -.7 -1.2 +.5/B InvOC2020A m TE 12.84 +.05 +.4 +2.6 +6.5/D InvOC2020I TE 12.88 +.05 +.4 +3.0 +6.9/C InvOC2020Inv TE 12.86 +.04 +.3 +2.7 +6.7/D InvOC2020R b TE 12.81 +.04 +.3 +2.3 +6.2/D InvOC2025A m TG 15.26 +.07 +.5 +2.7 +7.0/E InvOC2025I TG 15.30 +.07 +.5 +3.0 +7.5/D InvOC2025Inv TG 15.28 +.06 +.5 +2.9 +7.3/D InvOC2025R b TG 15.23 +.07 +.5 +2.6 +6.8/E InvOC2030A m TH 13.36 +.06 +.5 +3.0 +7.7/E InvOC2030I TH 13.41 +.07 +.5 +3.3 +8.1/E InvOC2030Inv TH 13.40 +.07 +.5 +3.2 +7.9/E InvOC2030R b TH 13.34 +.06 +.5 +2.8 +7.4/E InvOC2035A m TI 16.78 +.09 +.7 +3.5 +8.3/E InvOC2035I TI 16.84 +.09 +.7 +3.8 +8.8/E InvOC2035Inv TI 16.80 +.09 +.6 +3.6 +8.6/E InvOC2035R b TI 16.75 +.09 +.6 +3.3 +8.0/E InvOC2040A m TJ 14.22 +.08 +.7 +3.9 +9.0/E InvOC2040I TJ 14.27 +.09 +.8 +4.3 +9.5/E InvOC2040Inv TJ 14.25 +.08 +.7 +4.2 +9.3/E InvOC2040R b TJ 14.20 +.09 +.7 +3.8 +8.8/E InvOC2045A m TK 17.92 +.12 +.8 +4.3 +9.8/E InvOC2045I TK 18.00 +.12 +.9 +4.7 +10.3/E InvOC2045Inv TK 17.96 +.12 +.8 +4.5 +10.1/E InvOC2045R b TK 17.90 +.11 +.8 +4.1 +9.5/E InvOC2050A m TN 14.66 +.10 +.9 +4.6 +10.3/E InvOC2050I TN 14.72 +.11 +1.0 +4.9 +10.8/D InvOC2050Inv TN 14.69 +.11 +.9 +4.8 +10.6/E InvOC2050R b TN 14.64 +.10 +.8 +4.4 +10.0/E InvOC2055A m TL 15.70 +.11 +.9 +4.6 +10.5/E InvOC2055Inv TL 15.74 +.12 +.9 +4.8 +10.8/E InvOC:AgrInv AL 17.65 +.13 +1.0 +4.4 +10.3/B InvOC:CnsrvInv CA 13.99 +.05 +.4 +2.3 +6.5/B InvOCInRetA m RI 13.58 +.05 +.4 +2.5 +6.2/A InvOCInRetI RI 13.59 +.05 +.4 +2.9 +6.6/A InvOCInRetInv RI 13.58 +.05 +.4 +2.7 +6.4/A InvOCInRetR b RI 13.56 +.05 +.4 +2.4 +5.9/A InvOCModInv MA 16.26 +.10 +.7 +3.3 +8.6/C InvOCVryAgrInv XM 19.34 +.17 +1.2 +5.7 +12.3/B InvOCVryCsrvInv XY 12.12 +.02 +.1 +1.3 +4.6/B LgCoValInv LV 10.69 +.14 +1.5 +6.1 +12.0/D MidCpValA m MV 18.21 +.10 +.4 +4.6 +13.5/B MidCpValC m MV 18.02 +.12 +.3 +4.1 +12.6/B MidCpValI MV 18.25 +.08 +.4 +5.0 +14.0/A MidCpValInv MV 18.24 +.08 +.4 +4.8 +13.7/A MidCpValR b MV 18.16 +.10 +.4 +4.5 +13.2/B MidCpValR6 MV 18.25 +.07 +.5 +5.1 +14.2/A NTCoreEqPlusG LB 17.90 +.10 +.8 +8.8 +13.4/D NTDiversBdG CI 10.31 -.03 -.7 -1.9 +1.4/C NTEmMktsG EM 11.83 +.21 -.5 -11.3 +11.9/A NTEqGrG LB 14.92 +.02 +1.1 +10.8 +15.0/C NTGrG LG 20.24 +.05 +2.7 +17.0 +18.3/A NTHeritageG MG 15.77 -.08 +2.5 +12.9 +11.9/D NTIntlGrG FG 12.53 +.24 +1.2 +3.0 +8.8/C NTLgCoValG LV 12.12 +.13 +1.6 +6.8 +12.3/D NTMidCpValG MV 14.12 +.04 +.5 +5.6 +14.4/A NTSmCoG SB 10.45 -.15 -1.9 +9.2 +12.3/D RlEsttI SR 28.32 -.26 +2.7 +6.8/C RlEsttInv SR 28.25 -.25 +2.6 +6.6/C SelI LG 81.47 +.33 +1.6 +14.4 +17.5/B SelInv LG 80.09 +.32 +1.5 +14.3 +17.3/B ShrtDurInv CS 10.10 ... +.1 +.9 +1.3/B ShrtTrmGovtInv GS 9.40 ... -.1 +.1 +.1/C ShtDrInfPrBdInv IP 10.14 ... -.2 +.6 +1.3/D ShtDrInfPrBdR5 IP 10.22 ... -.2 +.8 +1.5/D SmCoInv SB 16.72 -.14 -1.9 +8.7 +11.8/D SmCpGrA m SG 19.94 -.28 +1.9 +19.8 +15.5/C SmCpGrI SG 21.08 -.30 +1.9 +20.2 +16.0/C SmCpGrInv SG 20.61 -.29 +1.9 +20.0 +15.8/C SmCpValA m SV 9.22 +.05 -.5 +6.9 +14.3/B SmCpValI SV 9.40 +.04 -.5 +7.3 +14.8/A SmCpValInv SV 9.32 +.05 -.4 +7.2 +14.6/B StrAlAgrsA m AL 8.74 +.07 +1.0 +4.3 +10.0/C StrAlAgrsInv AL 8.68 +.06 +1.0 +4.5 +10.3/C StrAlCnsrvA m CA 5.85 ... +.4 +2.2 +6.0/C StrAlCnsrvInv CA 5.86 ... +.5 +2.4 +6.3/B StrAlModA m MA 7.05 +.02 +.8 +3.4 +8.2/C StrAlModI MA 7.07 +.01 +.8 +3.7 +8.7/C StrAlModInv MA 7.07 +.02 +.9 +3.6 +8.5/C SustEqInv LB 30.57 +.28 +2.7 +10.2 +15.9/B UltraA m LG 49.58 +.13 +2.0 +19.1 +18.5/A UltraI LG 53.58 +.14 +2.0 +19.5 +19.0/A UltraInv LG 51.81 +.13 +2.0 +19.3 +18.8/A UtlsInv SU 17.60 -.26 +4.9 +9.9/C ValA m LV 9.47 +.12 +1.6 +6.9 +13.0/C ValI LV 9.50 +.11 +1.7 +7.3 +13.6/B ValInv LV 9.48 +.11 +1.6 +7.2 +13.3/C ValR b LV 9.48 +.12 +1.6 +6.8 +12.8/C ZeroCoup2020Inv GI 103.07 +.03 -.2 -.6 +.5/B ZeroCoup2025Inv GL 96.11 -.27 -1.3 -3.2 +.7/EAmerican Funds2010TgtDtRtrA m TA 11.05 +.07 +.5 +1.3 +6.4/A 2015TgtDtRtrA m TD 11.78 +.07 +.5 +1.6 +6.9/B 2020TgtDtRtrA m TE 12.86 +.09 +.7 +2.4 +7.7/B 2025TgtDtRtrA m TG 13.86 +.11 +.9 +3.1 +8.9/B 2030TgtDtRtrA m TH 15.01 +.15 +1.2 +4.1 +10.4/A 2035TgtDtRtrA m TI 15.61 +.16 +1.4 +5.2 +11.8/A 2040TgtDtRtrA m TJ 16.05 +.18 +1.6 +5.6 +12.3/A 2045TgtDtRtrA m TK 16.32 +.18 +1.6 +5.8 +12.6/A 2050TgtDtRtrA m TN 16.01 +.18 +1.7 +6.0 +12.7/A AMCpA m LG 34.99 +.22 +2.8 +13.9 +15.8/D AmrcnBalA m MA 28.07 +.24 +1.3 +4.7 +10.9/A AmrcnHiIncA m HY 10.26 -.01 +.8 +3.2 +6.4/B AmrcnMutA m LV 43.16 +.45 +2.1 +7.3 +14.2/B BdfAmrcA m CI 12.46 -.04 -.9 -1.8 +1.3/D CptWldGrIncA m WS 51.41 +.92 +1.3 +2.1 +11.1/C CptlIncBldrA m IH 60.69 +.71 +.6 -1.0 +6.8/C CptlWldBdA m IB 19.25 -.06 -1.0 -2.7 +1.7/D EuroPacGrA m FG 53.44 +1.07 +.6 -2.2 +9.0/C FdmtlInvsA m LB 65.71 +1.04 +2.5 +7.3 +16.2/A GlbBalA m IH 32.10 +.30 +.4 -.1 +6.6/C RRDivAllCpVlN b LV 13.22 +.11 +1.1 +5.9 +12.3/D RRSmCpValI SB 14.74 -.01 +3.0 +11.5 +16.8 TmsSqMidCpGrI MG 21.25 -.17 +1.3 +12.6 +13.5/C TmsSqMidCpGrS MG 20.69 -.17 +1.3 +12.4 +13.3/C TmsSqSmCpGrI SG 21.07 -.30 +2.0 +21.6 +16.0/C TmsSqSmCpGrS SG 20.54 -.29 +2.0 +21.5 +15.8/C TrilogyEMktsEqZ d EM 9.47 +.29 +.5 -7.9 +13.3/A YackFocI d LB 22.67 +.36 +1.8 +7.5 +15.4/B YackFocN d LB 22.68 +.35 +1.8 +7.3 +15.2/B YacktmanI d LV 24.55 +.37 +1.9 +7.4 +13.9/BAQRDiversArbtrgI NE 9.49 +.01 +.6 +4.1 +4.7 DiversArbtrgN b NE 9.47 ... +.5 +3.8 +4.4 IntlEqI FB 10.52 +.30 +2.4 -4.3 +8.1 IntlMomStyleI FG 15.83 +.40 +2.9 +.8 +7.6 LgCpMomStyleI LG 24.80 -.11 +3.2 +15.3 +15.4 LgCpMomStyleN b LG 24.77 -.12 +3.2 +15.1 +15.1 MgdFtsStratI 8.87 -.16 +.6 -3.4 -4.8 MgdFtsStratN b 8.73 -.15 +.5 -3.5 -5.1 MltStratAltI GY 8.00 +.02 -2.1 -11.7 -1.3 MltStratAltN b GY 7.94 +.01 -2.2 -11.9 -1.5 RkBalCmdtsStrI BB 6.10 +.14 +.3 -12.6 +2.6 RkParityI TV 9.64 +.09 +.2 -2.3 +6.6 SmCpMomStyleI SG 27.07 -.47 +2.0 +16.1 +14.0AberdeenGlbHiIncA b HY 8.93 +.02 +.7 +.5 +4.2/E GlbHiIncI HY 8.35 +.02 +.7 +.8 +4.3/E SelIntlEqA b FB 26.06 +.44 -.3 -5.0 +8.8/B TotalRetBdI CI 12.48 +.02 -.7 -2.3 +1.9/BAbsolute StrategiesInstl GY 8.02 +.02 -1.0 -3.0 -3.8/EAcadianEmMktsInv d EM 19.87 +.53 +1.8 -11.3 +9.8/CAccessCptCmntyInvmIns GI 8.61 -.03 -.8 -1.9 +.5/BAdvisorOneCLSGlbDiversEqN WS 18.98 +.34 +2.0 +2.1 +11.2/CAdvisory ResearchMLPEngyIncI d LP 8.37 ... -2.6 +2.6 /C MLPEngyInfrasI d LP 8.14 ... -2.5 +2.5 -1.0/DAegisVal SV 19.88 +.58 +1.1 +1.1 +18.5/AAkreFocInstl d LG 38.62 +.08 +3.0 +16.9 +19.3/A FocRetail m LG 37.82 +.09 +3.1 +16.7 +19.0/AAl FrankInv m LV 26.79 +.38 +1.6 +8.1 +14.1/BAlgerCptlApprecA m LG 28.86 +.03 +3.0 +17.0 +16.9/C CptlApprecC m LG 22.81 +.03 +3.0 +16.4 +16.0/C CptlApprecI2 LG 97.03 +.16 +3.0 +17.4 +17.0/C CptlApprecInsI LG 37.99 +.05 +3.0 +17.2 +16.9/C GrIncA m LB 43.62 +.46 +2.4 +8.6 +14.6/C IntlFocA m FG 16.23 +.17 +.4 -4.8 +4.9/E LgCpGrI2 LG 77.00 -1.03 +4.0 +25.0 +16.7/C MidCpGrA m MG 16.05 -.25 +3.1 +17.3 +14.4/C MidCpGrI2 MG 29.33 -.45 +3.3 +17.3 +14.5/C MidCpGrInstlI MG 34.30 -.52 +3.1 +16.9 +14.5/B SmCpGrA m SG 10.89 -.35 +4.2 +29.2 +18.7/A SmCpGrI2 SG 31.11 -1.00 +4.2 +28.8 +19.0/A SmCpGrInstlI SG 25.70 -.82 +3.8 +26.9 +18.6/A SpectraA m LG 24.19 +.03 +3.0 +17.6 +16.9/CAllianzGIFocedGrA m LG 61.16 -.19 +2.9 +15.7 +17.2/B FocedGrC m LG 42.33 -.14 +2.