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. 272 | $1.00 YOUR HOMETOWN NEWSPAPER SINCE 1919 An Edition Of The Sun Saturday, September 29, 2018 Local Sports .................... A8-9 Lottery ...................... Sports Classifieds ...................... B5-9 Comics ................. News Wire Faith & Family ................... B1 Viewpoints ....................... A6 Weather ..................... SportsGood morning To Don Levine Thanks for reading! newssun.com facebook.com/ newssuntwitter.com/ TheNewsSunBy MARC VALEROSTAFF WRITERSEBRING „ Camille Shaffer, owner of Dance Unlimited, received the Champion for Children Award on Thursday at the 19th annual Judge Clifton M. Kelly Champion for Children Awards Gala at Grace Bible Church. Being a part of this community has been tremendous,Ž she said immediately after the award announcement. Shaffer thanked her husband, stating that as a dance teacher she is never home after 3 p.m. and they have three children who are home schooled. He does everything that most men probably dont do,Ž she said. Addressing the attendees, Champion for Children CEO Carissa Marine noted the superheroes theme for the awards gala. Noting the fictional superheroes such as Spiderman, she asked, what about a coach, a teacher, a mentor, a victims advocate, a dance instructor? Fictional characters can most certainly be our heroes,Ž she said. Having the ability to fly or be invincible or be born of a Greek god are not true prerequisites to heroism. Real heroes walk among us every single day and so very often they go unnoticed.Ž Champion for Children Founder and Chairman of the Board Kevin Roberts said the real heroes are By PHIL ATTINGERSTAFF WRITERSEBRING „ Samuel Joseph Tucker has not left Ireland, nor has he been released from custody, pending extradition hearings. There have also been unconfirmed reports from the Highlands County Sheriffs Office, allegedly heard from the U.S. Marshals Service, that Tucker might try to seek asylum in Ireland. To date, officials with neither the United States nor the Republic of Ireland have confirmed nor denied the report. According to Scott Dressel, Sheriffs Office public information officer, the The Highlands News-Sun will begin implementing strategic changes in our quest to make more effective use of space in our newspaper. The consistent change will be the elimination of the current regional Sports package provided by our former partner. The regional and state sports section that we are getting now does not provide enough of what we are looking for, so we are dedicating space to provide more state sports coverage. Next week, you will receive a new Sports section that will include local and state sports, along with the weather map, Lottery numbers and Live on TV sports listings. The local news and columns found in the Faith & Family section will be relocated to the back of this section. Changes will be made to each daily edition of the Highlands NewsSun with the exception of Sundays paper, which will be unchanged. Please refer back to this space every day this week to see how the days edition will be different next week. If you have any questions, please feel free to contact Executive Editor Romona Washington at 863-386-5634.Changes are coming By PHIL ATTINGERSTAFF WRITERSEBRING „ As fall hits Florida and the license plates change colors, it also seems full-time Floridians opt for a change of color of their own. In Highlands County, specialty plates grace 5,353 cars and trucks, and most of them commemorate agriculture, one of two rival universities, or a branch of military service. Statewide, as of September 2018, more than 10 percent of the 15.4 million auto and pickup tags sold in Florida were specialty tags „ 1.58 million. They commemorate certain groups or causes and raise money for related organizations with an added annual fee. Highlands County has 68,727 cars and trucks registered on the road. The 5,353 with specialty tags make up about 7.8 percent. Of those, the most popular is Agriculture,Ž with a $20 annual fee that funds and promotes the Florida Agriculture in the Classroom program within Florida Agriculture in the Classroom Inc. As of September 2018, 540 Highlands County vehicles carried that tag. After agriculture, 491 Highlands drivers buy the University of Florida Gator NationŽ tag, with a $25 fee to pay for academic enhancement at the Gainesville school. Florida State University comes in well behind University of Florida. The FSU tag, also with a $25 fee for academic enhancement, rolls on 270 cars in the county, at last count. Right behind the Seminoles, however, are the Marines. A commemorative tag for the U.S. Marine Corps has sold to as many vehicles as Florida State. At last count, 266 local drivers have that tag. When added together, however, all branches of the military service outnumber all Shaffer receives Champion for Children Award MARC VALERO/STAFFFrom left: Champion for Children Founder/Chairman of the Board Kevin Roberts, Champion for Children 2018 winner Camille Shaer and her husband Michael Shaer, and Champion for Children CEO Carissa Marine. AWARD | 4ATucker still in IrelandCase returns to High Court Oct. 15 PHIL ATTINGER/STAFFA Florida Department of Transportation marker on State Road 17 warns motorists to drive carefully in memory of 22-year-old Alyssa Kay Vice. TUCKER | 5AGet taggedFarms, college, Marines most popular plates in Highlands COURTESY PHOTO/FLORIDA DEPARTMENT OF HIGHWAY SAFETY AND MOTOR VEHICLES TAGS | 4A

PAGE 2

A2 | HIGHLANDS NEWS-SUN | September 29, 2018 www.highlandsnewssun.com The Highlands News-Sun (USPS 487-900-ISSN 2473-0068) is published daily by Tim Smolarick at the Highlands News-Sun, 315 U.S. 27 North, Sebring, FL 33870. Periodical postage paid at Lakeland, FL and additional entry office(s). All material contained herein is the property of the Highlands News-Sun, which is an affiliate of DR Media. Reproduction in whole or in part is forbidden without the written permission of the publisher. All material submitted for publication becomes the property of the newspaper and may be edited for clarity and space, as well as reprinted, published and used in all media. Postmaster: Send address changes to : Highlands News-Sun, 315 U.S. 27 North, Sebring, FL 33870. COMMITMENT TO ACCURACY The Highlands News-Sun promptly corrects errors of fact appearing in its news stories. If you believe we have made an error, call the newsroom at 863-385-6155. If you have a question or comment about coverage, write to Romona Washington, executive editor, 315, U.S. 27 North, Sebring FL 33870; email editor@newssun.com or call 863-386-5634. OFFICE Location: 315 U.S. 27 North Sebring, FL 33870 Hours: 8 a.m.-5 p.m. Monday-Friday Phone: 863-385-6155 Main Fax: 863-385-1954 SUBSCRIPTION RATES 13 weeks Tax Total $53.30 $4.00 $57.30 26 weeks Tax Total $106.60 $8.00 $114.60 52 weeks Tax Total $213.20 $15.99 $229.19 EZ Pay Tax Totla $15.91 $1.19 $17.10 MAIL SUBSCRIPTION RATES 3 months $74.36 6 months $133.81 12 months $229.19 Your newspaper is delivered by an independent contractor. If you do not receive your home delivered newspaper by 6 a.m. on any daily publication date, or 7 a.m. Sunday, please phone the circulation department at 863-385-6155. PLACE A CLASSIFIED AD From 8 a.m. to 5 p.m. weekdays Tracy Weikel, Classified Account Executive tracy.weikel@highlandsnewssun.com 863-658-0307 LEGAL ADVERTISING Janet Emerson 863-386-5637 legals@highlandsnewssun.com CUSTOMER SERVICE Mike Henry, Office Manager 863-385-6155 michael.henry@highlandsnewssun.com SUBMIT NEWS & OBITS Email all obituaries and death notices to obits@highlandsnewssun.com Email all other announcements to highlandsnewssun@highlandsnewssun.com EDITORIAL Karen Clogston, Managing Editor Special Sections Editor 863-386-5835 karen.clogston@highlandsnewssun.com Alan Moody, Highlands Sun Editor Weekend Editor 863-386-5841 alan.moody@highlandsnewssun.comHIGHLANDSNEWS-SUN YOUR HOMETOWN NEWSPAPER SINCE 1919highlandsnewssun.com PUBLISHERTim Smolarick 863-386-5624 tim.smolarick@highlandsnewssun.com EXECUTIVE EDITOR Romona Washington 863-386-5634 romona.washington@highlandsnewssun.com RETAIL ADVERTISING Cliff Yeazel, Advertising Director 863-386-5844 cliff.yeazel@highlandsnewssun.com CIRCULATION Rob Kearley, Circulation Director 863-385-6155 rob.kearley@highlandsnewssun.com PRODUCTION Donna Scherlacher, MultiMedia/Production Director 863-386-5847 donna.scherlacher@highlandsnewssun.comBy KIM LEATHERMAN STAFF WRITERSEBRING „ Heartland Coalition for the Homeless held its last quarterly luncheon for 2018 on Thursday at St. John United Methodist Church. The meeting was full of food, fellowship, fun and a plethora of information. Executive Director Brenda Gray led the event and thanked everyone for attending and for supporting HCH and the mission to “ nd permanent, safe and affordable housing for the homeless in Highlands, DeSoto, Glades, Hardee, Hendry and Okeechobee counties. Gray asked the attendants to introduce themselves and explain what agency they were with and the services the agency provides. The room was “ lled with case workers, nurses, housing experts and private citizens who feel compelled to give a hand up to the less fortunate in their community. HCH Board Chair Jane Breylinger gave an invocation and then made way for guest speaker Jason Saffels, representative for Central Florida Behavioral Health Network. Saffels brie” y talked about the newly designed website the company hopes will streamline resources and news to the 14 counties it serves „ Highlands, Charlotte, Collier, DeSoto, Glades, Hardee, Hendry, Hillsborough, Lee, Manatee, Pasco, Pinellas, Polk and Sarasota. Saffels real passion was front and center when he shared information on SSI/SSDI Outreach, Access, and Recovery, or SOAR. The program helps assist clients and their caseworkers increase the likelihood of getting Social Security or disability bene“ ts approved. Saffels said before he would apply for his clients the traditional way and spend hours at the Social Security of“ ce with a client and provide transportation to and from the government of“ ce. Only about 15 percent of the time, the client would qualify. After being trained on the modern SOAR system, Saffels said caseworkers are seeing 60 percent approval rates. He also said those with a masters degree could take free continuing education hours through the system. For more information on SOAR, visit soarworks. prainc.com. Mindy White from TriCounty Human Services explained some of the resources the organization offers. She said it wasnt as much as listing the resources but “ nding the need and meeting it. Breylinger spoke just as passionately as Saffels about the Homeless Management Information Systems (HMIS) case management software. Breylinger used a six-page print out to illustrate what case workers see on the computer screen as they enter a clients data into the system. One of the most important features of the system is the ability for more than one social worker to have access to the information, with a signed release of information form, Breylinger said. Multiple partner agencies can view the needs of the client, whether it be alcohol and/or drug cessation support, transportation, housing and medical support. The case worker can send referrals out to other agencies to offer more resources. Both Gray and Breylinger said they would be happy to get others trained on the system at no charge. If interested in the HMIS program, call Gray at 863-453-8901.Homeless Coalition holds quarterly luncheon KIM LEATHERMAN/STAFFJane Breylinger spoke at the luncheon of the Heartland Coalition for the Homeless on Thursday afternoon. 1. Shepherds discovered coffee in Ethiopia circa 800 A.D. Legend has it that 9th century goat herders noticed the effect caffeine had on their goats, who appeared to danceŽ after eating coffee berries. 2. Coffee is the second most traded commodity on earth. According to the Global Exchange, there are approximately 25 million farmers in over 50 countries involved in producing coffee. The number one commodity is oil. 3. There are two types of coffee beans: Arabica and Robusta. Seventy percent of coffee beans are Arabica. Although less popular, Robusta is slightly more bitter and has twice as much caffeine. 4. Brazil produces 40 percent of the worlds coffee, which is twice as much as second and third place holders, Colombia and Vietnam. 5. Hawaii is the only state in the U.S. that commercially grows coffee: Kona coffee. Because coffee grows best in climates along the equator, Hawaiis weather is optimal for harvesting coffee beans. Source: goodhousekeeping.com That Will Make YouSMARTER 5 THINGS Mens chorale concertOKEECHOBEE „ Big Lake Highlands Mens Chorale will have a concert at 7 p.m. Sunday at Church of Our Savior, 200 NW 3rd St. in Okeechobee. Everyone is welcome and a free love offering will be taken. For more information, call Mike Zierden at 863-763-4600.Patriots Chapter NSDAR to meetSEBRING „ The Patriots Chapter of National Society of Daughters of the American Revolution will have its next monthly meeting at 11 a.m. Monday, Oct. 1, at the Lake Placid American Legion, 1490 U.S. 27 North in Lake Placid. For more information, contact Julie Bartlett at DARJulieB@gmail.com.Sebring Hills potluck supper setSEBRING „ Sebring Hills Association will host a potluck dinner at 6 p.m. Monday, Oct. 1, at 200 Lark Ave. in Sebring. All Sebring Hills residents and the public are invited. Bring a dish to pass, your place setting and a favorite drink. For more information, call 863-382-1554.Weekly grief support groupSEBRING „ A weekly grief support group will meet from 2-4 p.m. Mondays through mid-December at Bible Fellowship Church, 3750 Hammock Road in Sebring. For more information, call 863-385-1024.LP painters to meetLAKE PLACID „ The painters class meets at the Lake Placid Art League from 9 a.m. to noon every Tuesday under the instruction of Bill Snyder. A donation of $10 is requested, or become a member for $25 per year. For more information, call 863-699-2665.LP woodcarvers to meetLAKE PLACID „ The woodcarvers meet from noon to 3 p.m. every Tuesday. A $35 donation per season is requested or become a member for $25 per year plus $2 per session for cost. Instruction by Bill Snyder, Eileen Tietz and Al Hyman. For more information, call 863-699-2665.NEWS BRIEFS 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 adno=3610066-1 NOTICETOWN OF LAKE PLACID LOCAL BUSINESS TAXES ARE NOW DUETHE PRICE IS $35.00 UNTIL SEPTEMBER 30th. ON OCTOBER 1st THEY WILL BECOME DELINQUENT AND INCREASE BY THE FOLLOWING: October 10% November 15% December 20% January 25% Fee should be forwarded to: Town of Lake Placid, 8 North Oak Avenue Lake Placid, Florida no later than September 30, 2018. TOWN OF LAKE PLACID /S/ Eva Cooper Hapeman Town Clerk Allison Willey 2126 OAK BEACH BLVD., SEBRING, FL 33875 A MUST SEE PROPERTY!Charming 2BR, 2 BA lake front home nestled among grandfather oaks and boasting a beautiful sunrise on the shore of Lake Josephine. Perfect for a “ rst time home buyer, seasonal buyer, or as a weekend lake retreat. Features of the home include a NEW metal roof installed in 2018, a heated saltwater pool, and a completely fenced yard. The interior has an open concept ” oor plan with an updated color palate, wood laminate ” ooring, a cathedral ceiling, upgraded windows, and newly remodeled kitchen. The screened patio has wood tile ” oor with a beautiful view of the lake. This home is move in ready. Newly rebuilt dock. BEING OFFERED BY ALLISON WILLEY WITH HEARTLAND REAL ESTATE CORP. 863-381-6276 OR 863-382-3887. CALL FOR AN APPOINTMENT TODAY! $ 259,000 adno=3616182-1 MLS#248935

PAGE 3

www.highlandsnewssun.com September 29, 2018 | HIGHLANDS NEWS-SUN | A3 ALAN JAY ALAN JAY ALAN JAYSEBRINGSALES HOURS: Mon. thru Fri. 8a-7p Saturday 9a-5p3201 US Hwy 27 South, Sebring(863) 314-5303LIKE US FOR DISCOUNTS, PROMOTIONS & MORE!! ALAN JAY ALAN JAY ALAN JAYALANJAYFORD.COM ALANJAYFORD.COMALANJAYFORD.COMSEE ALL OF OUR INVENTORY AT SERVICE HOURS : Mon. thru Fri. 7:30a 5:30p Saturday 8a-4pTHE ALAN JAY ADVANTAGE: A 100% COMMITMENT TO OUR COMMUNITY*NO PURCHASE NECESSARY. MUST BE 18 YEARS OF AGE OR OLDER WITH A VALID DRIVERS LICENSE AND VALID AUTOMOBILE INSURANCE. Donation of 120 per test-drive, up to 300 total test-drives, for a maximum total donation of 16,000 per event. Limit (1) donation per p erson and (1) donation per household. 20 YEAR / 200,000 MILE WARRANTY EXCLUSIVELY AT ALAN JAY FORD! Sebring High School Blue Streaks Needs YOUR HELP!drive4urschool.comWHAT: Take a spin in a new Ford vehicle. For every test-drive taken, Ford Motor Company will donate$20 to SEBRING HIGH SCHOOL,for a total of up to $6,000 per event!*A little drive could go a long way.WHEN:Saturday, Sept. 29th • 9am-4pmJoin us for FREE Hotdogs, Hamburgers, Chips & Drinks from 11am-2pm Help the Sebring Blue Streaks earn up to $ 6,000! WHERE: Alan Jay Ford/Lincoln3201 U.S. Hwy 27 South Sebring, FL 33870

PAGE 4

A4 | HIGHLANDS NEWS-SUN | September 29, 2018 www.highlandsnewssun.com child advocates who dedicate their lives „ social workers, guidance counselors, people within the health and human services field, educators, YMCA people, coaches „ these are the superheroes who shape the minds of kids in this community and we could not do without superheroes and weve got five superheros being honored tonight.Ž Along with Shaffer, the other finalists were: Nicholas Brooks, behavioral dean at Fred Wild Elementary; Patricia Carter, a teacher of the gifted at Lake Country and Lake Placid elementary schools; Eddie Cuencas, youth services program specialist at South Florida State College; and Andrea Fennell, client advocate at the Peace River Center. The Champion for Children biography for Shaffer states as a dancer, coach and owner of Dance Unlimited she has been positively impacting children for 26 years. Her dance studio frequently serves as a second home for many, where she embodies leadership, develops character, instills confidence and mentors lovingly.AWARDFROM PAGE 1A MARC VALERO/STAFFFrom left: Eva Bates, 8; Ashdon Dennison, 13; Tristen Cathey, 11, and Leona Fountain, 6, perform We Could be Heroes.Ž Champion for Children Board Founder/Chairman Kevin Roberts donned a cape and Superman vest during the superhero-themed 19th annual Judge Clifton M. Kelly Champion for Children Awards Gala. From left: The Champion for Children Award 2018 “nalists are Nicholas Brooks, Camille Shaer, Patricia Carter, Eddie Cuencas and Andrea Fennell.other local tags, with a total of 684. € U.S. Marine Corps „ 266. € U.S. Army „ 172. € U.S. Air Force „ 121. € U.S. Navy „ 98. € U.S. Coast Guard „ 27. The University of Miami is the only other local tag with drivers in the triple digits. In Highlands, 107 cars have that plate. Another favorite in Highlands County is Choose Life,Ž a plate that came out July 1, 1999, on 163 vehicles. It charges $20 per tag to help programs that give alternatives to abortion. The same number of drivers, 163, chose Salute Fire“ghters,Ž a $20-fee plate that raises funds for Florida “re“ghters charities. After those, environmental interests were popular. The highest ranking ones were: € Protect the Panther „ 156. € Protect Wild Dolphins „ 136. € Helping Sea Turtles Survive „ 123. € Save the Manatee „ 122. One tag that has recently gained more takers is Endless Summer,Ž also an environmental tag. In Highlands County, 113 drivers pay $25 per tag to support Sur“ngs Evolution and Preservation Foundation Inc.TAGSFROM PAGE 1A COURTESY PHOTO/FLORIDA DEPARTMENT OF HIGHWAY SAFETY AND MOTOR VEHICLESIn Highlands County, the University of Florida license plate, at top, is far more popular, riding around on 491 cars and trucks. The Florida State University tag has a little more than half that, with 270 vehicles. proudly presents the Sponsored by: e S S p p p o o n n s s o o r r e e d d pyp d d b b b b 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=3614324-1 The Palms of Sebring Fall Festival 863-385-0161 ext. 0725 S. Pine St., Sebring, FLwww.palmsofsebring.com *No Admission Charge Cash, Checks, Credit Cards Accepted for Purchases All Proceeds Benefit Resident Activities Sept. 27, 2018 8am…6pm Sept. 28, 2018 8am…5pm Sept. 29, 2018 8am…12pm Bringing Autumn to the HeartlandIndoors (In Air-Conditioned comfort) (No Bulk Apples) All three days, Chef Mac will be in The Palms kitchen, baking the ever famous Apple Dumplings and other delicious treats! 22 nd Annual Apple Seasonal Gifts and Holiday Decor. adno=3614660-1

PAGE 5

www.highlandsnewssun.com September 29, 2018 | HIGHLANDS NEWS-SUN | A5By PHIL ATTINGERSTAFF WRITERSEBRING „ The heart is a pump that runs your whole life, with the goal of keeping it running as long as possible. To that end, world leaders decided in May 2012 to establish World Heart Day to help reduce global mortality from non-communicable diseases by 25 percent „ diseases like cardiovasular disease, which accounts for nearly half of all such deaths. According to world-heart-federation. org, heart disease is the worlds worst killer, claiming 17.5 million lives each year. Today is World Heart Day. Started by the World Heart Federation, it is a day for people to learn about heart disease and stroke and what they can do to prevent both.Risk factorsThe World Heart Federation lists two basic categories of risk factors: modi“able and non-modi“able. Modi“able factors include things you can change, such as physical inactivity, an unhealthy diet, high blood pressure, tobacco use, cholesterol, obesity and/or being overweight. Non-modi“able risk factors include family history and having diabetes. Other common non-modi“able factors include: € Age. Simply getting old is a risk factor. The risk of stroke doubles every decade after age 55. € Gender. Gender is signi“cant. Men are at greater risk of heart disease than a premenopausal women, but after menopause, a womans risk is similar to a mans. The risk of stroke is similar for both. € Ethnicity. People with African or Asian ancestry are at higher risks of cardiovascular disease than other groups. € Socioeconomic status. Poverty, no matter where in the globe, increases ones risk of heart disease and stroke. A chronically-stressful life, social isolation, anxiety and depression also increase risks. For the factors people can change, World Heart Day presents an opportunity for each person to cook and eat in a healthy manner, get more exercise, encourage activity in children, and both stop smoking and encourage loved ones to stop.Eat/drink well€ Cut down on sugary beverages and fruit juices. Choose water or unsweetened juices instead. € Swap sweet, sugary treats for fresh fruit as a healthy alternative. € Try to eat “ve portions „ about a handful each „ of fruit and vegetables a day, either fresh, frozen, canned or dried. € Limit alcohol consumption to recommended guidelines. € Limit processed and prepackaged foods that are often high in salt, sugar and fat. € Make your own healthy school or work lunches at home.Get active€ Aim for at least 30 minutes of moderate-intensity physical activity, “ve times a week, or at least 75 minutes of vigorous activity spread throughout the week. Playing, walking, housework and dancing all count. € Be more active every day. If you can, take stairs or walk/cycle instead of driving. € Exercise with friends and family to increase your motivation and have more fun. € Download an exercise app or use a pedometer to keep track of your progress.No smoking€ Within two years of quitting, the risk of coronary heart disease reduces substantially. Within 15 years, the risk of cardiovascular disease returns to that of a non-smoker. € Exposure to secondhand smoke causes heart disease in non-smokers. By quitting or not starting, you improve your health and that of those around you. € Ask for professional advice and/or ask your employer about smoking-cessation services if you have trouble quitting.Medical checksOne of the “rst steps is having a hospital, doctors practice or clinic perform a series of health checks, as listed below. € Glucose levels. High levels of blood sugar can indicate diabetes. Cardiovascular disease accounts for 60 percent of all deaths among people who have diabetes, according to world-heart-federation. org. If left undiagnosed and untreated it can put someone at increased risk of heart disease and stroke. € Blood pressure. High blood pressure is the number one risk factor for cardiovascular disease. Its called the silent killerŽ because it usually has no warning signs or symptoms, and many people dont realize they have it. The best way to “nd out is through medical tests. € Numbers.Ž Visit a healthcare professional to measure cholesterol levels, weight and body mass index (BMI), as well as blood pressure and blood glucose. Staff there can then assess your risk and help you plan to improve your heart health. € Signs and symptoms. Over 70 percent of all cardiac and breathing emergencies occur in the home when a family member is present and could help a victim. Look into cardiopulmonary resuscitation (CPR) courses to help a loved-one in the event of a heart attack. If you suspect a family member is having a heart attack or stroke, whether you can administer CPR or not, call 911 for medical help immediately. As soon as possible, if you havent already, contact your primary care physician, local hospitals and/or clinics to get tested and form a plan for better health.World Heart Day is todayA good time to take care of yourself U.S. Marshals Service had relayed information that Tucker, 23, had already begun the process of asking for asylum when he was found and arrested a month ago in Cork, Ireland. According to The Irish Sun, Tucker was brought before The High Court in Dublin on Aug. 28 following his arrest the previous evening and is being held under an extradition warrant issued in relation to charges of driving under the influence and manslaughter in the June 24, 2017, wreck of a Maserati Ghibli that killed his passenger, 22-year-old Alyssa Kay Vice. Dressel said Tucker had allegedly moved to Cork to get a job. When he was arrested, Dressel said, Tucker allegedly gave a false name. Officials with the U.S. Marshals Service replied to inquiries on the matter on Friday, stating they cannot release a subjects location or status until he or she reaches their destination „ for security reasons. Colm Daly, executive officer of the Press & Communications Office for Irelands Department of Justice and Equality, said via email Tuesday that he couldnt answer. The staff of the International Protection Office are independent by law in the exercise of their international protection functions,Ž Daly wrote. They are also bound by confidentiality provisions in respect of applicants as set out in the 2015 Act. As such the Department of Justice & Equality does not comment on individual cases.Ž Tucker was to have a hearing in the High Court on Sept. 12, according to an email reply from Catherine Sanz, reporter for the Ireland edition of The Times (of London). Sanz said his case was adjourned on that date for unknown reasons. Under the Irish legal system, adjournmentŽ is similar to a U.S. continuance.Ž Sanz, from Miami, said most cases to be heard that day were being adjournedŽ for a holiday seasonŽ for Irelands judicial system. By her information, Tuckers next hearing is Monday, Oct. 15. There is no way he will be granted asylum,Ž Sanz commented in her email, but he must be grasping at straws.Ž Tuckers mother, in Sebring, declined to comment. She said she wanted to stay out of public discussions on the topic. Allegedly, Tucker fled to Ireland to avoid prosecution. Crash reports state he admitted to driving the car at 3:30 a.m. June 24, 2017, when it ran off the road on a curve on State Road 17, just south of San Juan Avenue. The car knocked down a power pole, hit a phone junction box, plowed into a chain link fence, then overturned four times, landing on its left side, reports said. Vice died at the scene. Tucker was taken to Lakeland Regional Medical Center. Lt. Greg Bueno with the Florida Highway Patrol reported his blood alcohol level at 0.162, more than twice the legal limit. Florida law prohibits driving any type of vehicle with a blood alcohol concentration (BAC) of .08 percent or higher. FHP also determined the car was going 140 mph just before the crash and was still traveling at 127 mph when it hit the pole, 200 feet from where it left the road. A Florida Department of Transportation memorial marker sits along SR 17 at the wreck site, bearing Vices name and warning motorists to drive carefully.TUCKERFROM PAGE 1Aadno=3614873-1NOTICE OF PUBLIC HEARINGS FOR THE CITY OF SEBRING, FLORIDA TEXT AND MAP AMENDMENTS TO THE CITY OF SEBRING COMPREHENSIVE PLANYOU ARE HEREBY NOTIFIED that PUBLIC HEARINGS will be held and ordinances will be considered in the Council Chambers, City Hall, 368 South Commerce Avenue, Sebring, Florida, as follows: A public adoption hearing before the City Council on Tuesday, October 16, 2018, beginning at 6:00 p.m., or as soon thereafter as possible. Ordinance Nos. 1429, and 1430 will be presented for adoption by the City Council and are entitled: ORDINANCE 1429: AN ORDINANCE OF THE CITY OF SEBRING, FLORIDA, AMENDING THE SEBRING COMPREHENSIVE PLAN, REVISING THE INFRASTRUCTURE, CONSERVATION, INTERGOVERNMENTAL COORDINATION AND CAPITAL IMPROVEMENTS ELEMENTS BASED ON THE CITYS TEN-YEAR WATER SUPPLY FACILITIES WORK PLAN INCORPORATED HEREIN; PROVIDING FOR TRANSMISSION TO THE FLORIDA DEPARTMENT OF ECONOMIC OPPORTUNITY FOR REVIEW AND COMPLIANCE; PROVIDING FOR SEVERABILITY; PROVIDING FOR CONFLICT; AND PROVIDING FOR AN EFFECTIVE DATE. AND ORDINANCE 1430: AN ORDINANCE OF THE CITY OF SEBRING, FLORIDA AMENDING THE SEBRING COMPREHENSIVE PLAN TRANSPORTATION ELEMENT, INTERGOVERNMENTAL COORDINATION ELEMENT, CAPITAL IMPROVEMENTS ELEMENT, AND DEFINITIONS FOR CONSISTENCY WITH THE HEARTLAND REGIONAL TRANSPORTATION PLANNING ORGANIZATION LONG RANGE TRANSPORTATION PLAN; PROVIDING FOR TRANSMISSION TO THE FLORIDA DEPARTMENT OF ECONOMIC OPPORTUNITY FOR REVIEW AND COMPLIANCE; PROVIDING FOR SEVERABILITY; PROVIDING FOR CONFLICT; AND PROVIDING FOR AN EFFECTIVE DATE. Interested persons may appear at the meeting and be heard with respect to the proposed Ordinances. A copy of this notice and all documents in connection with the Orof the Clerk of the City of Sebring at City Hall, 368 South Commerce Avenue, Sebring, FL 33870 between the hours of 8:30 a.m. and 5:00 p.m. Monday through Friday, except holidays. Inquiries or written testimony regarding the Ordinance should be directed to the Planning and Zoning Department, at this address or by phone at (863) page. Please reference the Ordinance Number when calling or writing. Pursuant to Section 286.0105 of the Florida Statutes, as amended, the City Council hereby advises that if any interested person decides to appeal any decision made by the Planning and Zoning Board and Local Planning Agency or the City Council with respect to any matter considered at the proceedings, he will need a record of the proceeding and that, for such purpose, he may need to ensure that a verbatim record of the proceedings is made, which record includes the testimony and evidence upon which the appeal is to be based. THE CITY OF SEBRING DOES NOT DISCRIMINATE UPON THE BASIS OF AN INDIVIDUALS DISABILITY STATUS. THIS NON-DISCRIMINATORY POLICY INVOLVES EVERY ASPECT OF THE CITYS FUNCTIONS, INCLUDING ONES ACCESS TO, PARTICIPATION IN, EMPLOYMENT OF, OR TREATMENT IN, ITS PROGRAMS AND/OR ACTIVITIES. IN ACCORDANCE WITH THE AMERICAN WITH DISABILITIES ACT, PERSONS WITH DISABILITIES NEEDING A SPECIAL ACCOMMODATION TO PARTICIPATE IN THIS PROCEEDING SHOULD CONTACT KATHY HALEY, CITY CLERK, AT 368 SOUTH COMMERCE AVENUE, SEBRING, FLORIDA 33870, TELEPHONE (863) 471-5100, NOT LATER THAN TWENTY-FOUR (24) HOURS PRIOR TO THE PROCEEDING. IF HEARING OR VOICE IMPAIRED, PLEASE CALL THE CLERK THROUGH FLORIDA RELAY SERVICE: (TDD) 1-800-955-8771, OR VOICE (V) 1-800-955-8770, VIA FLORIDA RELAY SERVICE.

PAGE 6

A6 | HIGHLANDS NEWS-SUN | September 29, 2018 www.highlandsnewssun.com VIEWPOINTS HIGHLANDSNEWS-SUN YOUR HOMETOWN NEWSPAPER SINCE 1919Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com Cliff Yeazel Advertising Director cliff.yeazel@highlandsnewssun.com Rob Kearley Circulation Director rob.kearley@highlandsnewssun.com Donna Scherlacher Multi-Media/Production Director donna.scherlacher@highlandsnewssun.com SUNANOTHER VIEW JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that mention a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com. Hurricane Florence tearing up the south Atlantic coast is nothing compared to the hypocrisies tearing up our country over Christine Blasey Fords accusation that Brett Kavanaugh tried to pull off her clothes at an alcohol-fueled house party when they were teenage minors. Democrats have decided that Kavanaugh is presumed guilty before being proven innocent, and are behaving in such a way that de“nes the Democratic Party as unforgiving to even the most decent adults for their behavior as a minor ... unless hes Cory Booker. Meanwhile, conservative commentator Dennis Prager opines it is immoral to consider the Kavanaugh accusations because they are 36 years old, rationalizing that his mother and wife handled gropers by telling them to knock it off and let it go, and everyone else should handle it that way, too. This suggestion should be ignored. And around we go. Now, the New Yorker published an allegation that Kavanaugh dropped his pants at a drunken Yale dorm party which it cannot con“rm and the New York Times refuses to publish as dozens of people they called could not corroborate the story, just as the accuser herself told friends she wasnt sure it was Kavanaugh. Really???!!! One way to clear this comes unwittingly from Sen. Booker of New Jersey. The Washington Post recalls Booker once wrote a column describing his high school and college sexual life as not too dissimilar to the accusation against Kavanaugh. Booker is mocked by Kavanaugh supporters as Spartacus had Roamin Hands,Ž while supporters at CNN say his experience is different because he changed his ways. So what we do know is that Booker was a misogynist, a groper and a grabber. The girl said, noŽ and he tried again. And again with more girls. Until he changed his ways. Kavanaugh denies groping anyone in such a way. A fair line of questioning paralleling Bookers changed waysŽ would be to ask Kavanaugh of his attitudes toward women in business, the legal profession and in romance. Will this prove anything to the anti-Kavanaugh crowd? Of course not. Logic left the nomination process as soon as Democratic Sen. Dianne Feinstein chose to publicize a vague accusation post-hearing and let reporters dig up the allegation and publicize it for her. While its quite ignorant to suggest survivors of sexual abuse are not believable because they have been fearful for a myriad of reasons to immediately report it, honestly, havent you been waiting for some credible accusations to emerge? Democratic supporter Harvey Weinstein he isnt. Hypocritically, in”uential conservative lawyer Edward Whelan, president of the Ethics and Public Policy Center and friend of Kavanaugh, tweeted cringe-worthy accusations based on Zillow, Google maps and Kavanaughs Georgetown Preps yearbook to accuse another classmate of the groping. Whelan was compelled to apologize. But back to Democrats, who face another moral challenge in Minnesota Congressman Keith Ellison, who has been credibly accused of abusing his longtime girlfriend, Karen Monahan. Monahan stunningly released her own medical document where a doctor wrote that Monahan states that she was in a very stressful environment for years, emotional and physical abuse by a partner with whom she is now separated.Ž She identi“es the individual she was involved with as Congressman Ellison, and she is worried about retribution if she identi“es him publicly,Ž the document added. Ellison denies the accusation, complaining it was written a year after they broke up. Monahan accuses the Democratic Party of silence. Maybe the Democrats would take it seriously if he were not deputy chair of the Democratic National Committee and the document came out in 36 years. And so goes the hypocrisy on both sides. Rick Jensen is an award-winning Delaware talk show host. Email rick@DBCMedia.com. Columns are the opinion of the writer, not necessarily that of the Highlands News-Sun.Kavanaugh hearing: hypocrisy on both sidesCOLUMNISTRick Jensen As Ive mentioned previously, we are a family that still possesses a landline in our house. We have reasons to do so, though I warn people to contact me via my cell phone if they really want to get a hold of me. Most of the phones connected with the landline have Caller ID, which has proven to be useful. I can normally tell at a glance whether or not I want to talk to the person (?) on the other end of the line, and nine times out of 10, I dont. So I let it go to our phones voicemail, to check and delete at my convenience. The reason for this is that even though I put us on a Do Not Call list ages ago, either my time there has expired or a bunch of those calling me simply ignore that. I get calls from people trying to sell me all kinds of things, or trying to trick important information out of me. I can live without talking to those people. Unfortunately, the phone in the kitchen doesnt have Caller ID, so if Im right by it when it rings, I feel compelled to pick it up in case its someone I actually need to talk to. Just recently I answered it and was greeted with, Dont hang up! This is not a sales call!Ž Whoever it was then said something about dealing with my chronic pain. At that point, given I a) dont have chronic pain, and b) have never hinted to anyone I have chronic pain, I hung up. Yes. I know its rude to hang up on people. There was a time when I would not hang up on a caller, no matter how obnoxious. Unfortunately, I have found these people refuse to shut up long enough to give you a chance to “nish a call politely. So I will say Im not interested, thank you,Ž and hang up. I have no problem with hanging up on recordings. This is not rude, as contrary to “ction, machines have no feelings to hurt. And life is really too short for me to listen to them try to pry my credit card number from me. I dont bother answering calls from the Republican National Committee, either. First off, they really dont want to talk to me, unless they want an earful about why I left the party. What they really want is to talk to Don and try to get money from him. I could save them some time by telling them he isnt going to give them any, but I doubt theyd believe me. (This is not to imply that the RNC runs scams. But I know the only reason they call is to ask for money. If there are other reasons, I apologize for my mischaracterization) Now the scammers have another trick. They have found a way to spoof local numbers so it looks like theyre calling from someplace local, or even a friend of yours. I actually had someone spoof my cell phone number on my cell phone. I admit I answered that one, because I was curious as to why my cell phone was calling itself. It was either a sales call or a scam, which annoyed me greatly. Sometimes I want to suggest to these callers that they “nd other work. Surely theyre quali“ed for a job besides one that gets you a lot of people hanging up on you, some of them being hostile. And if youre a scammer ƒ for crying out loud, how do you sleep at night? Please stop calling me, scammers and salespeople. You just wind up wasting our time and upping my blood pressure. Use the free time from not calling me to check the want ads. Who knows? You might “nd something to do you like better. And well both be happier.Those scammy scammersLAURAS LOOK Laura Ware The floodwaters have been still rising in North Carolina, more than a week after Hurricane Florence swept through the state. The storm continues to wreak havoc in areas where fewer than 1 in 10 homeowners have flood insurance, underscoring the need for a long-term fix to the National Flood Insurance Program. Meanwhile, Floridians are stuck in a holding pattern, and Pinellas County residents in particular could be facing major changes to their flood risk. The Category 1 storm swept ashore Sept. 14 near Wrightsville Beach, N.C., cutting a path of destruction that Floridians know well. This week, far inland, rivers are cresting and putting thousands of additional homes at risk of flooding. Some 60,000 kids are still out of school this week because of flood conditions. The notion that flooding is a concern only for coastal residents is fiction, and thats a sobering lesson for everyone on this peninsula. The national flood program is $20 billion in debt, and that figure grows with every new storm. Hurricanes Sandy, Harvey and now Florence didnt strike Florida directly, but their impacts go straight to Floridians insurance costs. Thats because Florida accounts for 1 in 3 flood policies nationwide. And despite our vulnerability to hurricanes, Floridians have paid far more into the program than they have received in claims paid out. Congress has passed short-term reauthorizations of the National Flood Insurance Program dozens of times in the past 20 years, but the program remains unworkable. Sea levels are rising, hurricanes are growing stronger and the climate is changing at an alarming rate. Its well past time for Congress to create a national catastrophic insurance policy that spreads the risk and keeps rates reasonable for everyone. And there need to be more options for homeowners in flood-prone areas. Perhaps hardest of all will be an acceptance that certain highrisk areas simply should not be rebuilt. ... When hurricane season ends on Nov. 30, thats also the day the latest congressional extension to the flood insurance program expires. Its also the day Floridians breathe a sigh of relief „ until the next season begins. But the hazards of living on a flood-prone peninsula dont change with the seasons, and the sanctity of a home on high ground far from the coast can provide a false sense of safety „ as many in North Carolina are now finding out. A lasting fix to the flood program is the only thing that will provide homeowners throughout Florida and the Atlantic seaboard true peace of mind and financial certainty. An editorial from the Tampa Bay Times.Flooding remains a concern

PAGE 7

www.highlandsnewssun.com September 29, 2018 | HIGHLANDS NEWS-SUN | A7 Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis OSS9,08 ACROSS 1 Garden lure 10 Prefix meaning “coil” 15 It straddles the border of two western states 16 Brass, for one 17 Closing question 18 Subjects for reviewers 19 Kind of gravel 20 What some glasses lack 21 Observed visiting 22 Break off loudly 23 Write the wrong number on, perhaps 24 Legal option 27 Warning after using an iron 28 A.L. East squad 29 __ space 30 Glove material 31 Speech interruptions 32 Work to get 33 Support on the way up 34 Cookout choice 35 Modicum 36 One of a nursery rhyme trio 37 Most successful AfricanAmerican PGA golfer before Woods 38 Custom finish? 39 Made it up 40 Follow 41 Armadas on the road 43 Turnovers, e.g. 44 Take out 45 Shot in the dark 46 Clicking sound? 49 “Battlestar Galactica” commander 50 One who’s no fun to play with 52 Showed up 53 Bicycle tire feature 54 Discharge 55 Tiny arboreal amphibians DOWN 1 Indication of an offense 2 Take a little off 3 Many of its products are named for Scandinavian places 4 Mountain __ 5 Hardly transitory 6 Like much flower symmetry 7 Defeat decisively 8 Quite a stretch 9 One who does a waggle dance 10 Sensitive health class subject 11 Practiced diligently 12 Sulky 13 It’s often used to make paste 14 Traditional Christmas Eve dish for some 21 Traffic stopper, at times 22 Tailored 23 Power source 24 Elastic wrap brand 25 Herbivore named for its habitat 26 List on a ticket 27 In the cards 30 Takes an interest in 33 Revolutionary pamphleteer 34 Top 36 Far from subtle 37 High-tech communications portmanteau 40 Feel a strong need (for) 42 Rest area array 43 Made off with 45 Use an updraft, say 46 Old movie dog 47 Be mindful of 48 Administrative branches 50 Low mil. rank 51 Granada bear 2018 Tribune Content Agency, LLCBy Gail Grabowski9/29/18Friday’s Puzzle Solved9/29/18Hurricane Center: TS Kirk likely to dissipate in CaribbeanMIAMI „ The National Hurricane Center says Tropical Storm Kirk is likely to dissipate after dropping heavy rain and causing ”ooding in the eastern Caribbean. At 8 a.m. EDT Friday, the center of Kirk was about 140 miles (225 kilometers) southwest of Lt. Lucia with maximum winds of 50 mph (80 kph). It was moving forward at 12 mph (19 kph) with tropical stormforce winds extending 115 miles (185 kilometers) to the north and east. A tropical storm warning is in effect for St. Lucia. Forecasters say the storm will likely lose its organization and be downgraded to a tropical depression by early Saturday. The remnants will move across the eastern and central Caribbean through the weekend. Of“cials in the French Caribbean island of Guadeloupe closed schools, and thunderstorms hit Barbados.UCF extends in-state tuition to students from Puerto RicoORLANDO „ The University of Central Florida is extending its offer of in-state tuition to students who came to the school from Puerto Rico and the Virgin Islands after Hurricane Maria. The Orlando-based universitys trustees voted Thursday to waive outof-state fees for students from those U.S. territories through 2023. The trustees also expanded the offer to any students from those islands who already are in the pipeline at Floridas 28 public community colleges. Students must remain continuously enrolled to qualify. UCFs tuition and fees for Florida residents is $6,368 per year, compared to $22,478 per year for non-Florida residents.Florida cracking down on potential exotic petsFORT LAUDERDALE „ Yellow anaconda snakes, mongooses and bush-tail possums could soon be of“cially banned in Florida. Those animals were among more than a dozen unwelcome species the Florida Fish and Wildlife Conservation Commission agreed to ban on Thursday under a proposed plan to stop the spread of non-native predators. The Sun-Sentinel of South Florida reports that Florida is tightening wildlife laws to crack down on non-native species which have found a home in Floridas swamps and forests. Many of those animals were brought to Florida as exotic pets and they either escaped or were released into the wild. Wildlife of“cials say they are among the most signi“cant threats to the states animal diversity. Public workshops on the plan will be held and draft rules will be presented to the commission in December.Woman charged with hitting husband with vacuum partLAND O LAKES „ A Florida woman faces a criminal charge after authorities say she battered her husband with a vacuum cleaner attachment while cleaning their house. The Pasco County Sheriffs Of“ce charged 31-year-old Holly Akers Tuesday with one count of felony battery on a person 65 years or older. An arrest af“davit says Akers began arguing with her husband, Charles Plagens, after she was cleaning their house in the middle of the night. The Tampa Bay Times reports Plagens moved from room to room to try to sleep but Akers kept following him with the vacuum cleaner. He says she struck him on the nose with an attachment, causing a minor abrasion that didnt require medical treatment. Court records show Akers was still in jail on Friday and couldnt be reached for comment.Miami votes against electronic music festivalMIAMI „ One of the worlds top electronic music festivals is getting the boot from Miamis waterfront. The Miami City Commission on Thursday voted down renewing the Ultra Music Festivals contract to use the citys Bayfront Park. The two-decade-old festival draws tens of thousands of electronic music fans and performers from all over the world. The Miami Herald reports that the contract could be renewed at a later time if an agreement can be worked out. Some downtown Miami residents oppose the festival because of the large crowds and heavy traf“c it causes. Festival organizers say the show is still going and the festival will still be held next March.Ex-Colombian councilman sentenced to 14 yearsTAMPA „ A former city councilman from Colombia has been sentenced in Florida to 14 years in prison for conspiring to distribute cocaine by speedy boats generally used for delivering contraband. A federal judge in Tampa sentenced Aureliano Cuero-Cuero on Tuesday, four months after he pleaded guilty. Federal prosecutors say Cuero-Cuero organized and sent out three speedy boats loaded with 1,300 kilograms of cocaine from Columbia in 2015. The boats were intercepted in international waters and the boats crew members were arrested. Cuero-Cuero was indicted in 2016. He was arrested last year in Colombia and extradited to the United States. At the time of his indictment, he was a city councilman in Mosquera, Nario, Colombia.Therapy dogs to calm passengers at Miami airportMIAMI „ If youre travelling through Miami International Airport, you might notice a few new travelers. The airport this week announced a new therapy dog program, dubbed the Miami Hound Machine, saying “ve K-9 dogs will be walking the concourses to help greet and calm anxious travelers. The dogs will visit the busiest areas of the airport from Thursdays to Mondays. Their locations will be shared on social media with the hashtag #MIAmiHoundMachine for guests wishing to seek them out. The dogs have at least six months of experience and have been certi“ed by the Alliance of Therapy Dogs. Miami-Dade Aviation Director Lester Sola says traveling can sometimes be stressful and hopes the new program will help keep passengers at ease.Police: Panhandler called Popeye killed in hit-and-runFORT LAUDERDALE „ Florida police say a panhandler widely known as Popeye has been killed by a hit-and-run driver. The Sun Sentinel reports police say 64-yearold Ronald Frederick Gray was killed early Wednesday while pushing his wheelchair across a Fort Lauderdale road. His wheelchair ”ew about 20 feet away and landed at a nearby bus stop. Police say the car continued on and left the scene. Court records say Gray was born in Miami Beach, and friends say he was independent and playful. He was cited in 2011 for being a pedestrian who leaves a place of safety. A statute describes the charge as suddenly leaving a curb, going into the path of a vehicle which is so close that it is impossible for a driver to yield.Ž The Associated PressSTATE NEWS adno=3616028-1 Donate A Boatsponsored by boat angel outreach centersSTOP CRIMES AGAINST CHILDREN www.boatangel.com2-Night Free Vacation!Žor Car Today! 800 700 BOAT -(2628) 7:30 pm adno=3616030-1

PAGE 8

A8 | HIGHLANDS NEWS-SUN | September 29, 2018 www.highlandsnewssun.com LOCAL SPORTS By MARK PINSONSPORTS EDITORSome of the top golfers in the Heartland will compete in the Highlands County Amateur golf tournament that is set for today and Sunday at Sun n Lake Golf Club. The annual event uses a stroke-play format over 36 demanding holes on the Deer Run course that is in excellent shape and will provide these outstanding golfers a real test of their abilities under tournament conditions. Weve got some of the top golfers in the area competing in this tournament,Ž said Sun n Lake professional Andy Kesling. Weve got several flights to accommodate the different age groups. The course is in the best shape Ive have ever seen and were looking forward to some great golf.Ž Blake Liles, Ryan Chandler, Mike Cleghorn, Mike Browning, John Vickers Jr., and Mike Hammond are just some of the golfers competing for the coveted trophy as top golfer in the county. Weve had a county amateur for years and weve hosted it the last few years,Ž said Kesling. Were trying to make it a real nice event and we have flights for all ages so you dont have to be a scratch golfer to come out and play.Ž The Highlands County Amateur begins today with an 8:30 tee time off of the No. 1 tee on Deer Run. The final 18 holes will be played on Sunday. The public is invited to come out and watch some good golfers in action. Were really excited to be hosting this tournament,Ž Kesling said. We have a strong field, the weather is supposed to be great and we are looking forward to a great weekend.ŽHighlands County Amateur on tapTwo-day tournament being held at Sun n Lake Golf Club FILE PHOTOThe Highlands County Amateur tees o today at Sun n Lake Golf Club. The two-day tournament wraps up on Sunday. SPECIAL TO HIGHLANDS NEWS-SUNThe Street Tuner (ST) class 16-year tenure in the IMSA Continental Tire SportsCar Challenge reaches its conclusion at Road Atlanta in two weeks. Nearly 130 drivers for 13 marques have logged ST victories since the class “rst race in 2001 and this year, the remaining ST teams are vying to claim the “nal victory and championship in the class. Heres a look at who is still in the running to do just that: The blue, yellow and white BimmerWorld Racing banner is one of the most recognizable in the Continental Tire Challenge paddock and come the end of the ST era at Road Atlanta, the team hopes to be recognized for claiming its elusive “rst championship in the series. Devin Jones and Nick Galante … who joined BimmerWorld this season … have put the Virginiabased crew in one of their best positions yet to clinch not only the driver and team championship, but also a potential manufacturer championship in the No. 81 BMW 328i. Jones and Galante currently lead the driver standings 292 Plenty to race for at Road AtlantaTitles on the line in Continental Tire Challenge IMSA PHOTOThe IMSA Continental Tire SportsCar Challenge season wraps up at Road Atlanta in two weeks with titles on the line. HIGHLANDS NEWS-SUN SPORTS STAFFThe Lane Crosson Memorial Golf tournament will be held on Saturday, Oct. 20 at Pinecrest Golf Club. The tournament bene“ts Jade Jackson who is a 20-year-old girl who has been “ghting brain cancer since 2013. Her cousin Lane Crosson was one of her biggest supporters. Jade travels to Augusta, Ga., once a month where she receives treatment in a clinical trial. The golf tournament is a four-person scramble format and the cost is $240 for each foursome. The tournament has an 8 a.m. shotgun start and after the round is complete a lunch will be served. The “eld is limited to the “rst 28 teams to register. For information call the Pinecrest Golf Club pro shop at 863-453-7555. An added feature will be a two-man double-elimination Cornhole Tournament. The cost is $20 pererson. Come out and support a golf tournament for a great cause. 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. 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 Lane Crosson golf tourney By RUTH ANNE LAWSONSTAFF WRITERLAKE PLACID … The Lake Placid Green Dragons eased past their long-time rivals the Avon Park Red Devils on Tuesday night. Lake Placid defeated Avon Park in the Class 5A-District 8 match by scores of 25-13, 25-21 and 25-15. The girls overall played very well,Ž said Lake Placid Coach Charlotte Bauder. We still have a few areas that we need to clean up to execute well when it comes to playoffs, but were moving in the right direction. Im happy with the way the girls are playing together and if they continue on this trend, its going to be fun to watch come playoff time.Ž Lake Placid had several leaders on the court Tuesday night. Raely Matthews led the Green Dragons in kills with 14. Matthews also contributed 5 aces and 8 digs for Lake Placid. Lynd Lewis added 6 kills and one block for the Green Dragons. Kate Bonini led the Red Devils with an outstanding 14 assists and a kill. Savannah Durrance contributed 10 assists for Avon Park. Yesenia Rameriz made 14 impressive digs for the Green Dragons. Jenna Capuano and Stefani Barajas each added 10 assists for Lake Placid. Avon Parks libero Julia Crull had an incredible 14 digs and Kimberly Banegas added 6 kills and 4 blocks. Brianna Nobles led the Red Devils in kills with 7, she also added a dig and an assist. Haleigh Franza contributed 5 kills and 3 blocks for Avon Park. I felt the game went alright,Ž said Avon Park Coach Jaime Bohan. With all the obstacles that we have gone through through out the weeks, this game was really weighing on us. I think the girls are still a little inconsistent with their playing, but with the last minute changes within the game I think they recovered in the second set. As we make improvements we are still looking forward to playing Lake Placid again in districts.Ž The Avon Park Red Devils are an even 6-6 for the season and 3-4 in district play.Green Dragons down Devils Lake Placid beats Avon Park in district volleyball RUTH ANNE LAWSON/STAFFLake Placids Raeley Matthews hits the ball past a pair of Avon Park blockers in Tuesday nights district match. The Green Drag ons defeated the Red Devils in three sets to remain unbeaten in district play. Lake Placids Estefani Barajas lunges for the ball in Tuesdays district match against Avon Park.VOLLEY | 9A <&KEYWORD> | 9A TITLES | 9A

PAGE 9

www.highlandsnewssun.com September 29, 2018 | HIGHLANDS NEWS-SUN | A9The Lake Placid Green Dragons record is an impressive 13-6 for the season and they are undefeated in district play with an unblemished record of 6-0. The Lake Placid Green Dragons and Avon Park Red Devils are preparing for the fast approaching district playoffs. Both teams are practicing and playing hard to do their best to get ready. The Avon Park Red Devils will be home against the Frostproof Bulldogs on Monday night. The Lake Placid Green Dragons will host the McKeel Academy Wildcats on Tuesday night in a key Class 5A-District 8 match. If Lake Placid is able to stay in “rst place in the district standings, the Green Dragons would host a district playoff game in the friendly con“nes of their own gym. Lake Placid has quali“ed for the state playoffs the last four years and has been eliminated in the second round. This year, the Green Dragons are focused on winning another district championship and then going farther in the playoffs.VOLLEYFROM PAGE 8A Avon Parks Kim Banegas swings at the ball as Lake Placids Raeley Matthews (9) and Sariah Barajas (10) attempt to block in Tuesdays match.RUTH ANNE LAWSON/STAFFRed Devils Haleigh Franza knocks the ball over the net while Lake Placids Jenna Capuano tries to block in Tuesday nights district game.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! After School Tennis The after school tennis program at the Thakkar Tennis Center at the Country Club of Sebring runs through Oct. 5. The program is run by USPTA certi“ed professional Horace Watkis. The four-week programs are for youngsters ages 4-18. Tiny tots, ages 4-6, are Tuesdays from 3:15 to 4 p.m. and the cost is $37. Future champs, ages 6-12, are offered Mondays through Fridays from 4 to 5 p.m. and the cost is $45. Pre-tournament academy is Wednesdays from 4 to 5:30 and the cost is $60. High school team level is Thursdays from 4 to 5:30 and the cost is $60. For more information, contact Watkis at 863414-2164 or 863-386-4282 Lake June Youth Baseball/Softball Lake June Youth Baseball/softball will be having its annual meeting to elect new board members and of“cers. The meeting will be held Wednesday Oct. 17 at 6 p.m. at Lake June Complex above the concession stand. If you are interested in being on the board we look forward to seeing you.GOLFFROM PAGE 8A … 276 over MINI contenders Mat Pombo and Mike LaMarra and have BMW ahead of MINI by two points in the manufacturers championship. But if theres one aspect of the weekend that Clay has nothing but good words about, its how the ST class has transformed BimmerWorld Racing throughout the years. This year is a little sad as the swan song for the ST class which was our “rst entry when we started racing with IMSA (then Grand-Am) in 2010,Ž said Clay. But our team and drivers have really made it special with the culmination of a very long and dif“cult development process of our BMW 328i turbo platform, and a series of results that have made this year a fantastic way to “nish this chapter of our racing history.Ž Bavaro Re”ects Bodymotion Racing has long been a “xture in the Continental Tire Challenge paddock in both the GS and ST c We have unique chemistry within our team,Ž said Perocarpi. In preparation for the “nal year of ST, we switched from inter-competition mode to using our collective energy to attempt to give MINI a manufacturers championship.Ž Grand Marshall When the command to start engines is given to the drivers at the IMSA WeatherTech SportsCar Championship Motul Petit Le Mans on Saturday, Oct. 13, the person saying the most famous words in racing wont be a famous person. And itll be exactly as the creator of Motul Petit Le Mans, the late Don Panoz, would have wanted it. As a tribute to Panoz, who passed away on Sept. 11 at the age of 83, Road Atlanta announced that this years grand marshal will be a race fan that has been selected in an essay contest in which they have described … in 350 words or less … how Panoz has positively impacted their life as a fan of sports car racing. The staff at Road Atlanta came up with the idea shortly after news of Panozs passing broke. Panoz owned the track before selling it to IMSA.TITLESFROM PAGE 8A IMSA PHOTOThe IMSA WeatherTech SportsCar Championship will be started by a fan who was selected as the grand marshall for the event at Road Atlanta. SCARECROWChallengeBuild your best scarecrow and enter it into ourat theHeartland Family Fall FestivalCorporate Challenge Get your coworkers together and create a scarecrow Kid ChallengeOpen to all ages Let the kids get creative and have some fun!October 20 at Lakeshore Mall October 20 at Lakeshore Mall Judges panel will choose the winner SPONSORED BY adno=3615741-1 The Palms of Sebring invites you to Our Upcoming Monthly Events!725 S. PINE STREET, SEBRING, FLwww.palmsofsebring.com For more information or to RSVP Call 863-385-0161 x 0 Oct. 4th 2:30pm Healing Hearts Bereavement Group Oct. 5th 1:00pm Dr. Rob Caregivers Group Oct. 15th 5:00pm Dining With The Doctors Oct. 18th 2:30pm Healing Hearts Bereavement Groupadno=3616314-1

PAGE 10

A10 | HIGHLANDS NEWS-SUN | September 29, 2018 www.highlandsnewssun.com adno=3614812-1

PAGE 11

FAITH & FAMILY CLASSIFIEDS, COMICS & PUZZLES INSIDESECTION BSaturday, September 29, 2018 Come to the tableI love to cook and serve a meal that is pleasurable to the eye as well as the palateƒaromas calling, Come to the table.Ž Italian hospitality is as natural as breathing for me coming by it naturally from my Mom. So, if I invite friends to come to a gathering at around 6 p.m., its automatic in my mind that they know they are coming to eat. Many years ago, I put together a party to honor one of our sons. I cooked and froze and prepared for a week until the day came. At last, all the food was adorning the table as the guests arrived. But, one family was late. In order for the food not to get cold, we had to start without them. Finally, they appeared and I quickly invited them to the table. Oh, no. Were not hungry,Ž they said. We already ate.Ž You already ate?! Why? Look at all this food!Ž But, they werent used to our Italian ways and from then on, I always speci“ed to our guests that I would be providing food. Jesus is not Italian but is the One who has planted hospitality into the heart of many nationalities. Because eating together bonds us to one another. But it has a spiritual component as well. The Bible is likened to milk, bread, solid food and sweet dessert. Psalm 34:8, NLT says, Taste and see that the Lord is goodƒŽ ComeŽ he often says in the Scriptures. Come if youre weary. Come and “nd rest. Comeƒdrink of the living water. Comeƒlisten. Do we sometimes arrive in his presenceƒthe sustainer and nourisher of our soulsƒ“lled with what the world has to offer, already full even though his banquet table far surpasses the fast food already consumed? If we do, well pick and hardly experience what he intends for us to have. Jesus ate with his disciples; at the homes of sinners; he prepared meals to feed over 5,000 with the offering of a small boys lunch. He ate at the table of Mary, Martha and Lazarus. But in all his coming to the table, his invitation to come was so that Revelation 22: 17, NLT would be ful“lled, The Spirit and the bride say, Come,ƒLet anyone who is thirsty come. Let anyone who desires drink freely from the water of life.Ž He invites us to come to the marriage feast of the Lamb. He is coming back soon. Lets say with Revelation 22: 20b, Amen! Come, Lord Jesus!Ž Selah Jan Merop, a columnist with the Highlands NewsSun 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 Walking a tightropeWalking a tightrope is a skill of maintaining balance while walking along a tensioned wire between two points. For us, the tensioned wire is our lifes timeline, from life to death. We constantly place one foot carefully in front of the other trying to keep from being pulled one way or the other. On one side, we have apathy or a lack or interest, enthusiasm, or concern, a general indifference to what is going on in the world. The other side is a sinful nature. This side has a very strong pull. We want to react according to our emotional state, or how our ”esh wishes to respond. Neither side is a place where a follower of Christ wishes to “nd themselves. So, we keep trying to stay on that tensioned wire of life. Just like a beginning tightrope walker, we fall to one side or the other but we refuse to remain. We strengthen our feet, or understanding if you will, and work a little harder. Further and further down the wire, our balance becomes stronger and we stay on the wire longer. Now just like a strong gust of wind, we get challenged along our walk and may begin to slip off the wire. Some may feel the desire to jump to what they believe is a safe place only to “nd the safest place is actually on the wire. They climb back up and continue. Some get on this tightrope early in their life and feel they can never be knocked off. Most likely, life has yet to serve them the proverbial lemons that causes us to dig in and “nd some sweetener. Then a life tempest strikes and knocks them ”at. Not being prepared for life to happen, we have no idea how to balance against the forces headed our way. And I assure you, there are forces of life headed along the way. It is very hard to maintain the perfect balance it requires to stay on the line. Each person has something that reaches their ”esh and causes them to sin. This is a daily, and often multiple times a day event. It is not the same for everyone. For some, it may be drugs. For others, it may be alcohol or gambling. It may be something seemingly trivial as over-indulging in food, or taking more of something than you need (glutony). There are way too many variables to mention. You know what pulls at you and tries to make you lose your balance of rightness. There is no secret for staying on the wire. But learning to get up and back on each time you are knocked off, that is where you “nd the strength building. There is no winning if you fall off and accept where you land. It is not the place to INSPIRATIONAL CORNER James Fansler Dont let tests overwhelm your childAmerican Counseling AssociationTesting is a fact of life for students from elementary through high school. Whether its a school system required standardized test, or simply an exam or quiz from the teacher to measure progress and understanding, tests can be a major source of stress and anxiety for many students. There is no magic cure to remove all the anxiety from testing, but there are strategies to reduce stress levels and to maximize test performance. A great starting point is being physically prepared. That can help with not only test-taking, but with all aspects of the school day. And all being physically prepared means is that your child should be well-rested and eating healthy foods. Studies “nd that the average teen should be getting eight to ten hours of sleep per night, especially on school nights. Those studies, however, “nd that only about 15% of teens actually get at least 8 hours of sleep on most school nights. That doesnt make for a well-rested brain when that algebra popquiz appears in the morning. Similarly, good nutrition plays a very important role in brain function. Skipping breakfast will always impair brain function. Junk and high-sugar foods almost always guarantee a sugar high that will be followed by a crash during the school day. Drinks high in caffeine, like coffee, soda and energy drinks, may help a student feel alert but can also make him or her feel jittery and nervous and then concentrating is much more dif“cult. While getting enough sleep and eating well are important, another critical key to reducing test anxiety is to be prepared. This means staying on top of the subject, keeping up with assigned readings, and being aware of when tests are coming up. By maintaining a more constant understanding of the subject matter your student can avoid having to do last-minute cramming,Ž which almost always raises anxiety levels and doesnt improve grades much. You can also help your child by teaching them some relaxation techniques. Simply taking a few deep breaths before and even during the exam, and thinking positive thoughts about doing well, can actually make a real difference. Doing well on tests requires planning, studying and relaxing. But if these things dont help your child, he or she may be suffering from some degree of test anxiety. In such cases, the school counselor, or an outside professional counselor, can provide help in overcoming the problem. 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 From a struggling teenage mom to successful ARNPTanya Boatwright overcame her fears, reached her dreamsBy MELISSA MAINStaff WriterSEBRING „ At age 15, Tanya Boatwright held her tiny newborn infant in her hands, but today at age 44 she is a medical provider for women who are pregnant. From a teenage mom to an advanced registered nurse practitioner, who works in gynecology and obstetrics, Boatwright worked hard to make her dreams a reality. Boatwrights darkest moment was when she became pregnant at 14. She said, The minute I found out I was pregnant, I thought, I cant drive. My mom is raising three girls and barely making it. How do I ask her to help me? When I talked with the doctor for the “rst time, he asked me, Do you want to have an abortion or keep the baby?Ž Boatwright said. Before I could speak, my mom said, Shes keeping it.Ž Boatwright said. I was so relieved, because I was depending on her for help, and I did not want to put more stress on her,Ž she said. Later Boatwrights mom told her, We should have had this talk a long time ago. An education is the most important thing you can give your child.Ž My moms only request was that I “nish high school, so I got my GED.Ž Boatwright said. She said, I lived in a trailer park with my single mom and my sisters. Other girls in the trailer park told me, Youre always going to be trailer trash. But I have moved on and some of them are still there. The most hurtful comment was made by my great-grandmother,Ž she said. She told me, Youre never going to make anything of yourself now. Your life is ruined.Ž Boatwright has learned that there is nothing wrong with coming from a trailer park. People need to have goals and aspirations, no matter where they live. I grew up with a single mom who had no choice but to work,Ž Boatwright said. We were often unsupervised, and I had too much time on my hands.Ž Many young people believe that they cant get pregnant on the “rst time, but Boatwright did. She didnt have a lot of education on that topic. Boatwrights eyes teared and her voice grew shaky as she talked about the moment when she “rst held her newborn son, Brent. She said, I looked at that little boy, and I knew that from that point on, I had a life I was responsible for. Every choice I made would affect him in a positive or negative way. I wanted to be someone he could be proud of. I cant let him think that Mom could have done more but didnt. I wanted to be then best mom I could be. He motivated me. I had to get a waiver from the state at the age of 14 so I could work full time at Taco Bell,Ž Boatwright said. My mom, who was an LPN, worked days and watched my son when she got off work. I worked nights and weekends while she watched him for me.Ž Boatwright also participated in the GED program and graduated the same time she would have graduated from high school. I knew I had to do something with myself,Ž she said. Boatwright began a COURTESY PHOTOSTanya Boatwright became pregnant at 14 and gave birth two months after turning 15. Despite the negative comments from others, she achieved her dreams of success and became an ARNP at 44. Tanya Boatwright became an ARNP 26 years after starting her medical career as a CNA. She reached her dream step by step, accomplishing one small goal at a time while raising her family. POSITIVE | 10B FANSLER | 10B If I had to give a message to a young person, I would tell them, You are worthy of your hopes and aspirations. You are worthy of your dreams, but you have to work to get there. Dont let anyone tell you that youre not worthy.ŽTanya Boatwright

PAGE 12

B2 | HIGHLANDS NEWS-SUN | September 29, 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 Street, Lake Placid Sunday Service 10:45 am Wed. Bible Study 7 pm Wed. Youth 6:30 pmRev. JOHNNY M. BRYANTEveryone Welcome! 863-465-2363 ASSEMBLY OF GODFirst Assembly of God SebringService Times: Sundays 10:30 a.m. & 6:30 p.m. Wednesdays 7 p.m. Pastor TRENT MORGAN 863-385-6431 BAPTISTWhispering Pines Baptist Church 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 Church 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 C&MAAlliance Church of SebringA Church of The Christian & Missionary Alliance 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 COLE863-465-0060Loving 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 pm Avon Park, FL 33852863-452-6556 BAPTISTAthens Baptist Church 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 Church 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: 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 Lake Placid863-465-3721 BAPTISTIndependent Baptist ChurchPastor JOSHUA GOODWINSunday School 9:30 am Worship 10:30 am Sunday Evening 6pm Wednesday 7pm Wednesday Kids Program 7:00 pm Sebring, FL 33876863-655-1899 BAPTISTSunridge Baptist Church, (SBC) 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 BAPTISTMaranatha Baptist Church 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 Josephine 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 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 863-655-1524 BAPTISTLeisure Lakes Baptist Church 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 Fellowship (Womans Club) Lake Placid, FL 33852Sunday Worship, 10 a.m. Teaching, Holy Communion, Music, Fellowship, Healing Prayer. The Rev. JEFFREY GROSSMAN, Catechist-Pastor833-369-5433 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. Sebring(corner of Youth Care Lane & Rainbow Ave.) 863-314-6427 BAPTISTSouthside Baptist ChurchSebring, 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 CATHOLICSaint Catherine Catholic ChurchSebring, 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 Church 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 Church 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 Web: BAPTISTFirst Baptist Church of Avon Park 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 BAPTISTFirst Baptist Church, SebringGroup 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. 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 CHRISTIANFirst Christian Church of Sebring Disciples of Christ Sebring, FL 33870385-0352Sunday 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 Brethren 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 Church 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=3616022-1

PAGE 13

www.highlandsnewssun.com September 29, 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. NELSONSunday Worship 8 a.m. & 10:30 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. The House of Prayer 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. Tuesday morning 10 a.m. Prayer Time 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. DR. DAVID LAWSON, 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=3616023-1_v2

PAGE 14

B4 | HIGHLANDS NEWS-SUN | September 29, 2018 www.highlandsnewssun.com CHURCH NEWSAtonement Lutheran ChurchSEBRING „ Pastor Dave Thoreson and the church will have a blessing of the animals at 10 a.m. Wednesday, Oct. 3. The church is at 1178 Lakeview Drive in Sebring.Church of the Brethren „ SebringSEBRING „ Pastor David Smalleys sermon will be To Be Righteous and PureŽ from Phillippians 1:9-11. Heartland Harmonizers will sing 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, What was Pauls Thorn in the FleshŽ from 2 Corinthians. 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. 30 service by Pastor John Nelson will center around the teaching of Communion. Sunday school lesson by Les Unruh will continue with 1 Timothy, chapter 4. 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, the church invites all to its Back to Church services; no Sunday school. The church will honor “rst responders at 10 a.m. with potluck dinner after. Everyone is invited. There will be no evening service. For more information, visit the website, fbclakejosephine.org. 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 Knowing GodŽ from Psalm 19:1-7 and John 1:1-15. Adult Sunday school is Through the FireŽ from Daniel 3. Special music by Veronica Unda. 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, Receiving and ReigningŽ from Romans 5:17. For more information, call the church at 863-385-0107. The church is at 319 Poinsettia Ave. in Sebring.Heartland Christian ChurchSEBRING „ Sunday, Pastor Ted Moore will bring the sermon, The Leviathan,Ž from Job 41:2-34. Special by Darlene Gardner singing. Communion offered during service. 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, God ProvidesŽ from James 104:27-35. 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 „ Evening service will be end-of-month service. The morning Bible message will be taken from 1 Samuel 15. The church is at 3413 Sebring Parkway in Sebring. Call 863-382-3552.Southside Baptist ChurchSEBRING „ Sunday, the morning service with Pastor David Altman will be The Gift of GraceŽ while the evening service will be Look For One.Ž The church is at 379 S. Commerce Ave. in Sebring.Spring Lake United Methodist ChurchSEBRING „ Sunday, guest speaker Dan Christopherson will give the sermon, Christ for Cuba, Changing Lives...One at a Time,Ž from Matthew 25:34-40. Fellowship and refreshments follow the service. The church is at 8170 Cozumel Lane, Sebring. Call 863-655-0040.St. Agnes Episcopal ChurchSEBRING „ Raise Our Roof!Ž is Saturday, Oct. 13 from 6-8 p.m. Sushi, three-course meal, Sake tasting, silk kimono exhibition and a handmade Japanese crane souvenir, all for $25. For reservations, call the church at 863385-7649. Event is limited to 50. The church is at 3840 NW Lakeview Drive in Sebring. Call 863-385-7649.St. John United Methodist ChurchSEBRING „ Sunday, Ronald De Genaro Jr.s sermon will be The Prayer of Faith.Ž Biblical reference is from James 5:13-20. Call 863-382-1736. Weekly grief support groupSEBRING „ A weekly grief support group will meet from 2-4 p.m. Mondays for the next 11 weeks at Bible Fellowship Church, 3750 Hammock Road in Sebring. For information, call 863-385-1024.First Responders Appreciation DaySEBRING „ St. Agnes Episcopal Church will host its third annual First Responders Appreciation Day at 10:30 a.m. Sunday, Oct. 7 at 3840 Lakeview Drive in Sebring. Giving thanks and honoring those men and women who put their lives on the line to serve and protect our community. Luncheon served in Parrish Hall afterwards. For information, call 863-385-7679 or email stagnes@ stagnessebring.org.Prayer chain in Lake PlacidLAKE PLACID „ The “rst Sunday of October is observed nationally as Respect Life Sunday.Ž This will be observed as a prayer chain on U.S. 27 from 2-3 p.m. Sunday, Oct. 7. Participants meet at the Bank of America parking lot at 1:45 p.m. Bring hat and water. Bring your own chair if cannot stand for an hour.Blood Bus in Lake PlacidLAKE PLACID „ The One Blood Bus will be out at St. James Catholic Church from 9 a.m. to 1:30 p.m. Thursday, Oct. 11 at 5380 Placid View Drive in Lake Placid. To reserve a time, call Ted Brown at 863-465-4027.CHURCH BRIEFS 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=3616026-1

PAGE 15

www.highlandsnewssun.com September 29, 2018 | HIGHLANDS NEWS-SUN | B5 LEGAL NOTICES N O TI C E O F PUBLI C HEARIN G NOTICE OF ZONING CHANGE HEARING NO. 2037 YOU ARE HEREBY NOTIFIED that a PUBLIC HEARING will be held before the HIGHLANDS COUNTY Plan ning & Zoning Commission on the 9th day of October 2018 beginning at 3 :00 p.m. or as soon thereafter as possible, in the County Commissioners Board Room, Highlands County Government Center Building, 600 South Commerce Avenue, Sebring, Florida, to consider a request to modify the existing M-1 FUD (Mobile Home Subdivision with a Flexible Unit Development District) within the area described as follows: 80 parcels spread throughout the Covered Bridge Community, totaling an approximate 10.50 acres, located west of US 27 N, on the north side of Lake Francis Rd; and legally described as follows: All of Lot 20, Block 6, and a portion of Lot 19, more particularly described as follows: Begin at the Southeast corner of Lot 20, Block 6; thence North 1939'39" West a distance of 100.00 feet to the Northeast corner of Lot 20; thence along the arc of curve to the right having for its elements a radius of 1,000.00 feet and a central angle of 0001'43" a distance of 0.5 feet; thence South 1849'19" East a distance of 100.00 feet to the Point of Beginning, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12, of the Public Records of Highlands County, Florida. A portion of Lot 19, Block 6, Venetian V illage (Revised), according to the map o r plat thereof as recorded in Plat Book 1 1, Page 12 of the Public Records of Highlands County, Florida, more particu larly described as follows: Begin at the Southwest corner of Lot 19 and the Northerly right of way of Citrus Street; thence North 1922'29" West a distance of 100.00 feet to a point on a curve to the right, having for its elements a radius of 1,000.00 feet, a central angle of 0018'43" and a chord bearing of North 7031'23" East; thence along said curve a distance of 5.43 feet; thence South 1919'17" East a distance of 1.00 foot to a point on a curve to the right, having for its elements a radius of 999.00 feet, a central angle of 0251'43" and a cord bearing of North 7206'35" East; thence along said curve an arc distance of 49.90 feet; thence South 1627'34" East a distance of 99.00 f eet to said Northerly right of way line a nd a point on a curve, to the left, having for its elements a radius of 900.00 f eet, a central angle of 0312'06" and a chord bearing of South 7256'23" W est; thence along said curve and Northerly right of way line an arc dist ance of 50.29 feet to the point of beg inning. Lot 4, Block 5, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 17, Less the North 1 Foot, in Block 6, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 16, Less a portion of the North 1.0 foot, Block 6, Venetian Village (Revised), according to the map or plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. That portion of the North 1.0 foot as described in that Deed recorded in O.R. Book 1408, Page 1970, of the Public Records of Highlands County, Florida. Lot 7, Block 5, Venetian Village Revised, according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 8, Block 5, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 12, Block 6, Venetian Village Revised, according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 22, Block 10, Venetian Village Revised, according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 23, Block 10, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 25, Block 10, Venetian Village Revised, according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. The East Half of Lot 3 and the West Half of Lot 4, Block 7, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 1, Block 6, Venetian Village (Revised), according to the map or plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. LEGAL NOTICES A ll of Lot 26 and a portion of Lot 27, more particularly described as follows: Begin at the Northeast Corner of Lot 26; thence Westerly along the arc of a circular curve to the right having for its elements a central angle of 1401'55" and a radius of 336.54 feet a distance of 82.42 feet; thence Northerly along the West line of Lot 27 on the arc of a circular curve to the right having for its elements a central angle of 0053'08" and a radius of 263.00 feet, a distance of 4.06 feet; thence Easterly along the arc of a circular curve to the left having for its elements a central angle of 1409'05" and a radius of 332.54 feet, a distance of 82.13 feet; thence South 1356'14" East a distance of 4.0 feet to the Point of Beginning, all in Block 9, V enetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. A ll of Lot 25 and a portion of Lots 27 and 28, more particularly described as follows: Begin at the Northeast corner of Lot 25; thence Westerly along the arc of a circular curve to the left having for its elements a central angle of 0040'55" and a radius of 1,250.00 feet a distance of 14.28 feet; thence continue Westerly along the arc of a cir cular curve to the right having for its elements a central angle of 0549'33" a nd a radius of 336.54 feet a distance of 34.22 feet; thence North 1356'14" W est a distance of 4.0 feet; thence Easterly along the arc of a circular curve to the left having for its element a central angle of 0549'33" and a radius of 332.54 feet a distance of 33.81 feet; thence continue Easterly along the arc of a circular curve to the right having for its elements a central angle of 0839'44" and a radius of 1,254.00 feet a distance of 14.49 feet; thence South 1906'30" East a distance of 4.0 feet to the point of beginning. All being in Block 9, Venetian V illage (Revised), as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 4 and a Portion of Lots 18 and 19, Block 6, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. More particularly described as follows: Begin at the Northwest corner of Lot 4, Block 6; thence South 1632'46" East a distance of 101.00 feet; thence Easterly along the arc of a curve to the right having for its elements a central angle of 0246'31" and a radius of 999.00 feet a distance of 48.39 feet; thence N orth 1346'15" West a distance of 101.00 feet to the Southerly right of w ay line of Hillcrest Street; thence W esterly along the arc of a curve to the left having for its elements a central angle of 0246'31" and a radius of 1,100.00 feet, a distance of 53.28 feet to the point of beginning. The East Half of Lot 9 and 10, Less the East 9.6 feet, in Block 6, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. The East 9.6 feet of Lot 10 and all of Lot 11, Block 6, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. The West half of Lot 9 and the East half of Lot 10, Block 7, Venetian Village Revised, according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Together with the right of ingress and egress over all the thor oughfares and roadways set out in that certain plat recorded in Plat Book 11, Page 12, Public Records of Highlands County, Florida. The East half of Lot 11 and the West half of Lot 10, Block 7, Venetian Village Revised, according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. The West half of Lot 11 and the East half of Lot 12, Block 7, Venetian Village Revised, according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. The West half of Lot 12 and the East half of Lot 13, Block 7, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 36, Block 12, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida; Less a portion, more particularly described as follows: Begin at the Northeast corner of Lot 36, in Block 12; thence South 0959'00" East a distance of 2.25 feet to a point; thence South 8215'47" W est a distance of 102.56 feet to the Northwest Corner of Lot 36, in Block 12; thence North 8001'00" East along the North line of Lot 36 a distance of 102.56 feet to the Point of Beginning. Lot 34, Block 12, Venetian Village Revised, according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 33, Block 12, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of LEGAL NOTICES t he Public Records o f Highlands C ounty, Florida. Lot 32, Block 12, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 31, Block 12, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. The South 42 feet of Lot 29 and a portion of Lot 28, in Block 10, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida, more particularly d escribed as follows: Beginning at the N orthwest corner of Lot 28; thence S outh 0959'00" East along the Westerly line of Lot 28 a distance of 19.60 feet to a point; thence North 8739'00" E ast a distance of 100.89 feet to a point; thence North 0959'00" West along the Easterly line of Lot 28 a distance of 33.00 feet to a point; thence S outh 8001'00" West along the Northerly line of Lot 28 a distance of 1 00.00 feet to the Point of Beginning. Lot 30, Block 12, Venetian Village, Revised, according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 29, Block 12, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. The North 8 feet of Lot 29 and all of Lot 30, Block 10, Venetian Village Revised, according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 27, Block 12, Venetian Village, Revised, according to the plat thereof as r ecorded in Plat Book 11, Page 12 of the Public Records of Highlands C ounty, Florida. Lot 33, Block 10, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 34, Block 10, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 24, Block 12, Venetian Village Revised, according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 35, Block 10, Venetian Village Revised, according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 23, Block 12, Venetian Village (Revised), according to the plat thereof as r ecorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 36, Block 10, Venetian Village (Revised), according to the map or plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 16, Block 12, Venetian Village (Revised), according to the map or plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 15, Block 12, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Hi g hlands C ounty, Fl or id a. Lot 5, Block 12, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 48, Block 10, Venetian Village Revised, according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 3, Block 12, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 1, Block 12, Venetian Village Revised, according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 1, Block 1, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 1, Block 9, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 2, Block 1, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lt3Blk1VtiVill(R LEGAL NOTICES Lot 3 Block 1, Venetian Village ( Rev ised), according to the map or plat thereof as recorded in Plat Book 11, P age 12 of the Public Records of Highl ands County, Florida. Lot 4, Block 9, Venetian Village (Rev ised), according to the plat thereof as r ecorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 6, Block 1, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 4, Block 4, Venetian Village Revised, according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 17, Block 5, Venetian Village (Revised), according to the map or plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 5, Block 4, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 16, Block 5, Venetian Village (Revised), according to the map or plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 6, Block 4, Venetian Village (Rev ised), according to the plat thereof as recorded in Plat Book 11, Page 12 of t he Public Records of Highlands C ounty, Florida. Lot 14, Block 5, Venetian Village (Revised), according to the map or plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 13, Block 5, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 9, Block 4, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 27, Block 9, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands C ounty, Florida. Less a Portion along the Southerly Boundary, more particul arly described as follows: Begin at the Southwest Corner of Lot 27, Block 9; thence in a Northerly direction along the Easterly right of way line of Venetian Village Parkway and the arc of a curve to the right having for its elements a central angle of 0053'06" and a radius of 263.00 feet, a distance of 4.06 feet; thence Northeasterly along the arc of a curve to the left having for its elements a central angle of 1421'22" and a radius of 332.54 feet a distance of 83.32 feet; thence South 1256'58" East a distance of 4.01 feet to the Southeast corner of Lot 27; thence Southwesterly along the South Boundary and the arc of a curve to the right having for its elements a central angle of 1413'27" and a radius of 336.54 feet a distance of 83.55 feet to the Point of Beginning. Lot 31, Block 9, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 32, Block 9, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 35, Block 9, Venetian Village Revised, according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 36, Block 9, Venetian Village (Revised), according to the map or plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 42, Block 9, Venetian Village (Revised), according to the map or plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 5, Block 11, Venetian Village (Rev ised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 3, Block 11, Venetian Village (Revised), according to the map or plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 2, Block 11, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 4, Block 10, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 1, Block 11, Venetian Village (ReLEGAL NOTICES vised ) according to the plat thereo f as r ecorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 10, Block 10, Venetian Village (Revised), according to the map or plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 13, Block 10, Venetian Village (Revised), according to the map or plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 15, Block 10, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 16, Block 10, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 17, Block 10, Venetian Village Revised, according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands C ounty, Florida. Lot 12, Block 12, Venetian Village Rev ised, according to the plat thereof as recorded in Plat Book 11, Page 12 of t he Public Records of Highlands C ounty, Florida. Lot 11, Block 12, Venetian Village Revised, according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 6, A Replat of Lots 7 thru 13, in Block 3, Venetian Village (Revised), as recorded in Plat Book 11, Page 12, according to the plat thereof as recorded in Plat Book 15, Page 114, of the Public Records of Highlands County, Florida. Lot 5, A Replat of Lots 7 thru 13, Block 3, Venetian Village Revised, as recorded in Plat Book 11, Page 12, according to the plat thereof as recorded in Plat Book 15, Page 114, of the Public Records of Highlands County, Florida. Lot 3, A Replat of Lots 7 thru 13, Block 3 Venetian Village (Revised), according to the plat thereof as recorded in Plat B ook 15, Page 114 of the Public R ecords of Highlands County, Florida. Lot 13, Block 4, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. The County of Highlands will also consider a request to modify the existing R-2 FUD (Two-Family Dwelling with a Flexible Unit Development District) within the area described as follows: 18 parcels spread throughout the Covered Bridge Community, totaling an approximate 2.22 acres, located west of US 27 N, on the north side of Lake Francis Rd; and legally described as follows: Lot 21, Block 9, Venetian Village Revised, according to the map or plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 20, Block 9, Venetian Village Revised, according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 19, Block 8, Venetian Village Revised, according to the map or plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 21, Block 8, Venetian Village Revised, according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 14, Block 9, Venetian Village Revised, according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 7, less and except the West 15.50 feet, Block 7, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. The Easterly 17.03 feet of Lot 1, Block 7, and the Westerly 25 feet of Lot 2, Block 7, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 1, less the Easterly 17.03 feet, Block 7, Venetian Village Revised, according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 8, in Block 7, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Less the West 15.6 feet thereof. The West 15.6 feet of Lot 8 and the East half of Lot 9, in Block 7, Venetian V illage (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of HighLEGAL NOTICES lands C ounty, Florida. L ot 34, Block 1, Venetian Village Re vised, according to the plat thereof as recorded in Plat Book 11, Page 12 o f the Public Records of Highlands County, Florida. Lot 36, Block 1, Venetian Village (Re vised), according to the map or pla t thereof as recorded in Plat Book 11, Page 12 of the Public Records of High lands County, Florida. Lot 37, Block 1, Venetian Village Re vised, according to the plat thereof as recorded in Plat Book 11, Page 12 o f the Public Records of Highlands C ounty, Florida. Lot 40, Block 1, Venetian Village Re v ised, according to the plat thereof as r ecorded in Plat Book 11, Page 12 o f t he Public Records of Highlands County, Florida. L ot 43, Block 1, Venetian Village (Re vised), according to the plat thereof as recorded in Plat Book 11, Page 12 o f the Public Records of Highlands C ounty, Florida. Lot 44, Block 1, Venetian Village (Re v ised), according to the plat thereof as recorded in Plat Book 11, Page 12 o f t he Public Records of Highlands C ounty, Florida. Lot 46, Block 1, Venetian Village Re vised, according to the plat thereof as recorded in Plat Book 11, Page 12 o f the Public Records of Highlands County, Florida. Lot 50, Block 1, Venetian Village Re vised, according to the plat thereof as recorded in Plat Book 11, Page 12 o f the Public Records of Highlands County, Florida, and a portion of Lo t 51, Block 1, Venetian Village Revised, according to the plat thereof as recorded in Plat Book 11, Page 12, o f the Public Records of Highlands C ounty, Florida, being more particularl y described as follows: Commence a t t he Northeast corner of Lot 49, said point being a point on a curve on the S outherly right-of-way line for Woodside D rive, said curve having for its ele ments a radius of 350.00 feet, a cen tral an g le of 2004'00" and a chord b ear i ng o f S out h 8904'20" W est; t hence along said curve to the left an arc distance of 122.58 feet to the Northwest corner of said Lot 50 and the Point of Beginning; thence South 1957'40" East a distance of 100.00 feet to the Southeast corner of said Lo t 51, said point also being a point on a curve having for its elements a radius of 250.00 feet, a central angle o f 0057'05" and a chord bearing o f South 6933'47" West; thence along said curve to the left an arc distance o f 4.15 feet; thence North 2054'45" W est a distance of 100.00 feet to a point on a curve on the Southerly right of-way of Woodside Drive, said curve having for its elements a radius o f 350.00 feet, a central angle o f 0 057'05" and a chord bearing o f N orth 6933'47" East; thence along s aid curve to the right and along said Southerly Right-of-way line an arc dis tance of 5.81 feet to the Point of Be ginning. Recommendations of the Planning and Zoning Commission will be submitted to the Board of County Commissioners for final action at public hearing on the 20th day of November 2018 begin ning at 9:00 a.m. or as soon there after as possible, in the Count y Commissioners Board Room, Highlands County Governmen t Center Building, 600 South Commerce Ave., Sebring, Florida. Any person or persons interested or af fected by this change are invited to at tend this hearing. You may submi t comments in writing to the attention o f Linda Conrad, Zoning Supervisor, P.O. Box 1926, Sebring, Florida 33871 1926, or you may call (863) 4026638, for further information. Please reference the above hearing number when calling or writing. ALL INTERESTED PERSONS ARE IN V ITED TO ATTEND. ALL INTERESTED PERSONS MAY AP PEAR AND BE HEARD AT THE TIME A ND PLACE SPECIFIED ABOVE. AN Y PERSON WHO MIGHT WISH TO APPEAL A NY DECISION MADE BY THIS COMMITTEE/GROUP, IN PUBLIC HEARING OR MEETING IS HEREBY ADVISED THAT HE OR SHE WILL NEED A RECORD OF THE PROCEEDINGS, AND THAT, FOR SUCH PURPOSE, HE OR SHE MAY NEED TO ENSURE THAT A V ERBATIM RECORD OF THE PROCEED INGS IS MADE, WHICH RECORD WILL INCLUDE THE TESTIMONY AND EVI DENCE UPON WHICH SUCH APPEAL IS TO BE BASED. THE PLANNING AND ZONING COMMIS SION AND THE BOARD OF COUNT Y COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA, DOES NOT DIS CRIMINATE UPON THE BASIS OF AN Y INDIVIDUALS DISABILITY STATUS. THIS NON-DISCRIMINATORY POLICY IN V OLVES EVERY ASPECT OF THE BOARDS FUNCTIONS, INCLUDING ONES ACCESS TO, PARTICIPATION, EMPLOYMENT OR TREATMENT IN ITS PROGRAMS OR ACTIVITIES. Anyone re quiring reasonable accommodation as provided for in the Americans with Dis abilities Act or Section 286.26, Florida Statutes, should contact MS. PAMEL A ROGERS, ADA Coordinator, at 863 402-6509 (Voice), via Florida Rela y Service 711, or by e-mail: PROG ERS@HCBCCORGRtSfCART

PAGE 16

B6 | HIGHLANDS NEWS-SUN | September 29, 2018 www.highlandsnewssun.com LEGAL NOTICES ER S@ H C B CC O R G Request S f or C ART or interpreter services should be made at least 24 hours in advance to permit c oordination of the service. ONE OR MORE COUNTY COMMISSIONE RS MAY BE PRESENT AT THE PLANNING AND ZONING AND THE LOCAL PLANNING AGENCY MEETING. Mr. Lew Carter Chairman of the Plann ing and Zoning Commission and Local Planning Agency Mr. R. Greg Harris Chairman of the B oard of County Commissioners September 24, 29, 2018 OFFICIAL ELECTION OFFICE NOTICE: Notice is hereby given to the following person(s): Donnie Bowens JR., 738 Denise Avenue, Sebring, Florida 33870 A ntwanus J. Braswell, 316 Joe Hilton Street, Avon Park, Florida 33825 Shanika S. Brown, 2835 W. Perry Road, Avon Park, FL 33825 Shaun P. Fagan, 172 McCoy Drive, Lake Placid, FL 33852 Tammy A. Johns, 3012 SR 17 North, A pt 21, Sebring, FL 33870 Ashley T. Martin, 7200 Old Plantation A venue, Sebring, Florida 33876 Etson M. Mitchell JR., 2414 Hope Cir cle, Sebring, FL 33870 A ngel J. Ortega, 8109 Cozumel lane, Sebring, FL 33876 Miguel A. Ruiz Castro, 1680 N. Delaware Avenue, Apt 201, Avon Park, FL 33825 Ian W. Schreiner, 104 Marrero Avenue, Sebring, FL 33875 Joseph C. Sedlock, 1655 Lakeview D rive, Unit B102, Sebring, FL 33870 Edna Williams, 1428 S. Carolina Avenue, Avon Park, FL 33825 Y ou are hereby notified that your eligibility to vote is in question. You are hereby required to contact the Supervisor of Elections, in Sebring, Florida, no later than thirty (30) days after the date of this publishing. Failure to respond will result in a determination of ineligibility by the Supervisor of Elections and your name will be removed from the Florida statewide voter registration system. If further assistance is needed, please contact the Supervisor of Elections at the address listed below. Penny Ogg Highlands County Supervisor of Elections 580 S. Commerce Ave. Room A201 Sebring, Florida 33870 863-402-6655 Sept. 29, 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. Daune W. Daum, LLC September 29, 2018 NOTICE OFACTION16 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL DIVISION CASE NO. 2018-CA-000135 DIVISION: 10 Nationstar Mortgage LLC d/b/a Mr. Cooper Plaintiff, vs. J ames L. H. Thomas a/k/a James Thomas; Nancy Jeanne Thomas a/k/a Nancy Thomas; Christopher Thomas a/k/a Chris Thomas; Mark Edmond Thomas a/k/a Mark E. Thomas a/k/a Mark Thomas; Unknown Heirs, Devisees, Grantees, Assignees, Creditors, Lienors, and Trustees of Nancy Ann Thomas a/k/a Nancy A Thomas, Deceased, and All Other Persons Claiming by and Through, Under, Against the Named Defendant(s); Unknown Spouse of James L. H. Thomas a/k/a James Thomas; Unknown Spouse of Nancy Jeanne Thomas a/k/a Nancy Thomas; Unknown Spouse of Christopher Thomas a/k/a Chris Thomas; Unknown Spouse of Mark Edmond Thomas a/k/a Mark E. Thomas a/k/a Mark Thomas; Jamie Lynn Miller a/k/a Jamie Lynn Thomas; Lykes Bros. Inc.; The Clerk of the Circuit Court of Highlands County, Florida; Asset Acceptance, LLC; Unknown Parties in Possession #1, as to 2322 Fernway Street, If living, and all Unknown Parties claiming by, through, under and against the above named Defendant(s) who are not known to be dead or alive, whether said Unknown Parties may claim an interest as Spouse, Heirs, Devisees, Grantees, or Other Claimants; Unknown Parties in Possession #2, as to 2322 Fernw ay Street, If living, and all Unknown Parties claiming by, through, under and against the above named Defendant(s) who are not known to be dead or alive, w hether said Unknown Parties may claim an interest as Spouse, Heirs, Devisees, Grantees, or Other Claimants; Unknown Parties in Possession #2, as to 2324 Fern way Street, If living, and all Unknown Parties claiming by, NOTICE OFACTION16 th roug h un d er an d aga i nst t h e a bove named Defendant(s) who a re not known to be dead or alive, w hether said Unknown Parties m ay claim an interest as Spouse, Heirs, Devisees, Grantees, or O ther Claimants; D efendant(s). NOTICE OF ACTION FORECLOSURE PROCEEDINGS-PROPERTY TO: Christopher Thomas a/k/a Chris Thomas: LAST KNOWN A DDRESS, 513 Saint John Street, S chuylkill Haven, PA 17972, U nknown Spouse of Christopher T homas a/k/a Chris Thomas: L AST KNOWN ADDRESS, 513 S aint John Street, Schuylkill H aven, PA 17972 and Jamie Lynn M iller a/k/a Jamie Lynn Thomas: L AST KNOWN ADDRESS, 2324 Fernway Street, Sebring, FL 3 3872 Residence unknown, if living, i ncluding any unknown spouse of t he said Defendants, if either has r emarried and if either or both of s aid Defendants are dead, their r espective unknown heirs, d evisees, grantees, assignees, c reditors, lienors, and trustees, a nd all other persons claiming by, t hrough, under or against the n amed Defendant(s); and the a forementioned named Defend ant(s) and such of the aforement ioned unknown Defendants and s uch of the aforementioned u nknown Defendants as may be i nfants, incompetents or otherwise n ot sui juris. YOU ARE HEREBY NOTIFIED tha t a n action has been commenced to f oreclose a mortgage on the following r eal property, lying and being and situa ted in Highlands County, Florida, m ore particularly described as foll ows: LOT 10, BLOCK ``A, CLEARVIE W T ERRACE, ACCORDING TO THE PLAT T HEREOF, RECORDED IN PLAT BOOK 1 0, PAGE 42, OF THE PUBLIC R ECORDS OF HIGHLANDS COUNTY, F LORIDA. more commonly known as 2322 Fern way Street and, 2324 Fernway S treet, Sebring, FL 33872. This action has been filed agains t y ou and you are required to serve a c opy of your written defenses, if any, u pon SHAPIRO, FISHMAN & GACHE, L LP, Attorneys for Plaintiff, whose a ddress is 4630 Woodland Corporate B lvd., Suite 100, Tampa, FL 33614, within thirty (30) days after the first p ublication of this notice and file the o riginal with the clerk of this Court e ither before service on Plaintiffs a ttorney or immediately there after; o therwise a default will be entered a gainst you for the relief demanded in t he Complaint. Default Date: October 3 1, 2018. WITNESS my hand and seal of thi s C ourt on the 20th day of Septemb er, 2018. Robert W. Germain e Circuit and County Courts By: /s/ Chrystal K. Williams Deputy Clerk I f you are a person with a disability w ho needs any accommodation in o rder to participate in this proceeding, y ou are entitled, at no cost to you, to t he provision of certain assistance. P lease contact Court Administration at 4 30 S. Commerce Avenue, Sebring, F lorida 33870, telephone (863)5344 690, within two (2) working days of r eceipt of this Notice; if you are heari ng or voice impaired, call 1-800-9558 771. 18-311067 FC01 CXE September 29; October 6, 2018 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA. CASE NO. 18000288GCAXMX NATIONSTAR MORTGAGE LLC D /B/A CHAMPION MORTGAGE C OMPANY, Plaintiff, vs. UNKNOWN SPOUSE, HEIRS, D EVISEES, GRANTEES, A SSIGNEES, LIENORS, CREDIT ORS, TRUSTEES, AND ALL O THER PARTIES CLAIMING AN I NTEREST BY, THROUGH, UNDER O R AGAINST THE ESTATE OF C HARLOTTE L. PEMBER AK A C HARLOTTE LOUISE PEMBER, D ECEASED, et al., Defendants NOTICE OF ACTION TO: UNKNOWN SPOUSE, HEIRS, D EVISEES, GRANTEES, A SSIGNEES, LIENORS, CREDIT ORS, TRUSTEES, AND ALL O THER PARTIES CLAIMING AN I NTEREST BY, THROUGH, UNDER O R AGAINST THE ESTATE OF C HARLOTTE L. PEMBER AK A CHARLOTTE LOUISE PEMBER, DECEASED 71 BOAT RAMP RD LAKE PLACID, FL 33852 A ND TO: All persons claiming an interest by, through, under, or against the aforesaid Defendant(s). YOU ARE HEREBY NOTIFIED that an action to foreclose a mortgage on the following described property located in Highlands County, Florida: ALL THAT CERTAIN ALND SITUA TE IN HIGHLANDS COUNTY, FLORIDA VIZ: A PORTION OF SECTION 34, TOWNSHIP 36 SOUTH, RANGE 30 EAST, HIGHLANDS COUNTY, FLORIDA, MORE PARTICULARL Y DESCRIBED AS FOLLOWS: COMMENCE AT THE NORTHW EST CORNER OF SAID SECTION 34; THENCE RUN SOUTH ALONG THE WEST LINE OF SAID SECTION 34 FOR A DISTANCE OF 1,554.00 FEET TO A POINT; THENCE RUN SOUTH 89 DEGREES 45 MINUTES 20 SECONDS EAST FOR A DISTANCE OF 1,403.80 FEET TO THE POINT OF BEGINNING; THENCE CONTINUE SOUTH 89 DEGREES 45 MINUTES 20 SECONDS EAST FOR A DISTANCE OF 131.20 FEET TO A POINT; THENCE RUN SOUTH 10 DEGREES 31 MINUTES 00 SECONDS WEST FOR A DISTANCE OF 231.34 FEET TO A POINT; THENCE RUN NORTH 31 DEGREES 08 MINUTES 30 SECONDS WEST FOR A DISTANCE OF 54.16 FEET TO A POINT; THENCE RUN NORTH 44 DEGREES 15 MINUTES 22 SECONDS WEST FOR A DISTANCE OF 91.80 FEET TO A POINT; THENCE NORTH 1 DEGREES 31 MINUTES 58 SECONDS EAST FOR A DISTANCE OF 115.95 FEET TO THE POINT OF BEGINNING. has been filed against you, and you are required to serve a copy of your written defenses, if any, to this action, on Greenspoon Marder, P.A., Default Department, Attorneys for Plaintiff, whose address is Trade Centre South, Suite 700, 100 West Cypress Creek Road, Fort Lauderdale, FL 33309, and file the original with the Clerk within 30 days after the first publication of this notice, in THE HIGHLANDS NEWS-SUN on or before October 31, 2018 ; otherwise a default and a judgment may be entered against you for the relief demanded in the Complaint. WITNESS MY HAND AND SEAL OF SAID COURT on this 20th day of September, 2018. ROBERT W. GERMAINE As Clerk of said Court By: /s/ Chrystal K. Williams As Deputy Clerk IMPORTANT In accordance with the Americans With Disabilities Act, persons needing a reasonable accommodation to participate NOTICE OFACTION16 i n t hi s procee di ng s h ou ld no l ater t h an s even (7) days prior, contact the Clerk o f the Courts disability coordinator at 5 90 S. COMMERCE AVENUE, S EBRING, FL 33870, 863-534-4686. I f hearining or voice impaired, contact ( TDD) (800)955-8771 via Florida Relay S ystem. (33585.2297/AS) September 29; October 6, 201 8 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 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 F IRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 7 33.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is September 22, 2018. Personal Representative: Wanda Lilly/Personal Representative c/o: Bennett Jacobs & Adams, P.A P.O. Box 3300 Tampa, Florida 33601 Attorney for Personal Representative: Linda Muralt, Esquire Florida Bar No.: 0031129 Bennett Jacobs & Adams, P.A. P.O. Box 3300 Tampa, Florida 33601 Telephone: (813)272-1400 Facsimile: (866)844-4703 E-mail: lmuralt@bja-law.com September 22, 29, 2018 IN THE CIRCUIT COURT 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 Division, 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 dem ands 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 22nd, 2018. Personal Representative: 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 IN AND FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION Case No. PC18-417 IN RE: ESTATE OF ROCQUE RICARDO RUSSELL, Deceased. NOTICE TO CREDITORS The Administration of the estate of ROCQUE RICARDO RUSSELL, deceased, whose date of death was June 9, 2017, is pending in the Circuit Court for Highlands County, Fl., Probate Division, File Number PC18-417; the address of which is Highlands County Clerk of Courts, 430 So. Commerce Avenue, Sebring, FL 33870. The names and addresses of the personal representative and his/her attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate, including unmatured, contingent or unliquidated claims, on whom a copy of this notice is served must file their claims with this court WITHIN THE NOTICE TO CREDITORS20 LATER O F THREE (3) M O NTH S AFTER T HE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR THIRTY (30) DAYS A FTER 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 f ile their claims with this court WITHIN THREE (3) MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE T IME PERIODS SET FORTH IN SECTION 7 33.702 OF THE FLORIDA PROBATE C ODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERI ODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER T HE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is September 29, 2018. Personal Representative: Tamika Drothea Russell c/o Charles Veres, PA 9055 SW 87th Ave. Ste. 306 Miami, Florida 33176 A ttorney for Personal Representative: CHARLES VERES, ESQ. 9055 SW 87th Avenue, Suite 306 Miami, Florida 33176 Tel: 305-665-8696 Fax: 305-665-6577 charles@charlesvereslaw.com Fl Bar No: 0391859 September 29; October 6, 2018 NOTICE OF HEARING24 NOTICE OF PUBLIC HEARING NOTICE OF LAND USE CHANGE AND NOTICE OF ZONING CHANGE HEARING NO. CPA-18-554SS & P&Z 2036 Y OU ARE HEREBY NOTIFIED that a P UBLIC HEARING will be held before the Highlands County Planning and Zoning Commission and the Local Plan ning Agency on the 9 th day of October, 2018 beginning at 3:00 p.m. or as soon thereafter as possible, in the County Commissioners Board Room, Highlands County Government Center Building, 600 South Commerce Avenue, Sebring, Florida, on Amendment No. CPA-18554SS Ordinance 17-18-__________ and Amendment No. P&Z 203 6 Resolution 17-18-__________. Consideration will be given to changing the Future Land Use Map and the Official Zoning A tlas within the area described in the advertisement and transmittal to the Department of Economic Opportunity. The County of Highlands will consider a change to the designated land use within the area described, from C ``Commercial to AG ``Agriculture and a change to the Official Zoning Atlas designation from B-3 CU (Business with a Conditional Use District) and B-2 ( Business District) to AU (Agricultural D istrict) within the area described as f ollows: An approximate 4.79-acre port ion of a 29.51-acre parcel located on the east side of SR 17 S, north of Bonnet Lake; the address being 2701 SR 17 S, Avon Park, Florida; and legally described as follows: Beginning at a point 990 feet North of the Southwest corner of the Southeast Quarter of the Southeast Quarter, and east of the right of way of State Road #8; thence run North 330 feet; thence East to the East line of Section; thence run South 330 feet; thence run West to the point of beginning, all in Section 6, Township 34 South, Range 29 East, Highlands County, Florida, being a point on the Easterly right of way line State Road 8 (State Road 17) for the Point of Beginning; run thence North 89 degrees 3508 East, along the Northerly boundary of the above described Par cel, for a distance of 73.88 feet; run thence South 17 degrees 1205 East for a distance of 113.19 feet; run thence South 45 degrees 3907 East for a distance of 223.87 feet; run thence South 36 degrees 1106 East for a distance of 157.26 feet; run thence South 00 degrees 0243 West for a distance of 117.31 feet; run thence North 89 degrees 5717 West for a distance of 360.75 feet to a point on the Easterly right of way line of State Road 8 (State Road 17); run thence Northerly along said right of way line for a distance of 508.04 feet to the Point of Beginning, containing 2.785 acres, more or less. AND The South 295.00 feet of the West 295.00 feet of the North 1/2 of the South 1/2 of the Southeast 1/4 of the Southeast 1/4 of Section 6, Township 34 South, Range 29 East, Highlands County, Florida. Recommendations of the Planning and Zoning Commission and Local Planning Agency will be submitted to the Board of County Commissioners for final action at public hearing on the 20th day of November, 2018 beginning at 9:00 a.m. or as soon thereaftr as possible in the County Commissioners Board Room, Highlands County Government Center Building, 600 South Commerce A venue, Sebring, Florida. A copy of this notice is available for public inspection during regular business hours in the Office of the Clerk of the Board of County Commissioners at the Highlands County Government Center, 590 South Commerce Avenue, Sebring, Florida 33870. The proposed Ordinance and Resolution may be inspected by the public at the Highlands County Zoning Department, 501 South Commerce Avenue, Suite 2, Sebring, Florida 33870, between the hours of 8:00 a.m. and 5:00 p.m., Monday through Friday, except holidays. Inquiries or written testimony should be directed to Linda Conrad, Zoning Supervisor, at this address or by phone at (863) 402-6638. Photocopies may be obtained at this location for fifteen cents ($0.15) per page. Please refer ence the Amendment Number when calling or writing. A LL INTERESTED PERSONS ARE INV ITED TO ATTEND. A LL INTERESTED PERSONS MAY APNOTICE OF HEARING24 PEAR AND BE HEARD AT THE TIME A ND PLACE SPECIFIED ABOVE. ANY PERSON WHO MIGHT WISH TO APPEAL A NY DECISION MADE BY THIS COMMITTEE/GROUP, IN PUBLIC HEARING OR MEETING IS HEREBY ADVISED THAT HE OR SHE WILL NEED A RECORD OF THE PROCEEDINGS, AND THAT, FOR SUCH PURPOSE, HE OR SHE MAY NEED TO ENSURE THAT A V ERBATIM RECORD OF THE PROCEEDI NGS IS MADE, WHICH RECORD WILL INCLUDE THE TESTIMONY AND EVIDENCE UPON WHICH SUCH APPEAL IS T O BE BASED. THE BOARD OF COUNTY COMMISSIONE RS OF HIGHLANDS COUNTY, FLORIDA, DOES NOT DISCRIMINATE U PON THE BASIS OF ANY INDIVIDUALS DISABILITY STATUS. THIS NON-DISCRIMINATORY POLICY INVOLVES EVERY ASPECT OF THE BOARDS FUNCTIONS, INCLUDING ONES ACCESS TO, PARTICIPATION, EMPLOYMENT OR TREATMENT IN ITS PROGRAMS OR ACTIVITIES. ANYONE REQUIRING REASONABLE ACCOMMODATION AS PROVIDED FOR IN THE A MERICANS WITH DISABILITIES ACT OR SECTION 286.26, FLORIDA STATUTES, SHOULD CONTACT MS. PAMELA ROGERS, ADA COORDINATOR A T 863-402-6509 (VOICE), VIA FLORIDA RELAY SERVICE 711, OR BY E-MAIL: PROGERS@HCBCC.ORG. REQUEST FOR CART OR INTERPRETER SERVICES SHOULD BE MADE AT LEAST 24 HOURS IN ADVANCE TO PERMIT COORDINATION OF THE SERVICE. ONE OR MORE COUNTY COMMISSIONERS MAY BE PRESENT AT THE PLANNING AND ZONING AND THE LOCAL PLANNING AGENCY MEETING. Mr. Lew Carter, Chairman of the Plann ing and Zoning Commission and Local P lanning Agency Mr. R. Greg Harris, Chairman of the Board of County Commissioners September 24, 29, 2018 N O TI C E O F PUBLI C HEARIN G FOR A SPECIAL EXCEPTION REQUEST HEARING NO. 1825 YOU ARE HEREBY NOTIFIED that a PUBLIC HEARING will be held before the HIGHLANDS COUNTY Board of Adjustment on the 9th day of Octo ber 2018 beginning at 3:00 p.m. or as soon thereafter as possible, in the County Commissioners Board Room, Highlands County Government Center Building, 600 South Commerce Avenue, Sebring, Florida, to consider a Special Exception to allow solar energy systems, within the area described as follows: Six parcels, totaling an approximate 616.22 acres, located on the east side of US 27 N, south of Lake Apthorpe and Lake Simmons; the addresses being 196 St. John Street, 281 St. John Street, 369 St. John Street, 10 W alker Road, 30 Walker Road, and 1401 US 27 N, Lake Placid, Florida; and legally described as follows: The South 175.00 feet of the fractional Southeast 1/4 of the Southeast 1/4 lying South of Lake Apthorpe of Section 13, Township 36 South, Range 29 E ast; A ND ALSO The South 175.00 feet of the West 1,285.33 feet of the Southwest 1/4 of the Southwest 1/4 lying South of Lake A pthorpe of Section 18, Township 36 South, Range 30 East; A ND ALSO The Northeast 1/4 of the Northeast 1/4 of the Southeast 1/4 of the Northeast 1/4 of Section 24, Township 36 South, Range 29 East; A ND ALSO The West 1,320.00 feet of U.S. Governmental Lot 2, and the North 1/2 of the North 1/2 of U.S. Governmental Lot 3, of Section 19, Township 36 South, Range 30 East, Highlands County, Florida, LESS AND EXCEPT road right of ways. A ND United States Government Lot 2, less and expect the West 1,328.00 feet thereof; South 3/4 of United States Government Lot 3; all of United States Government Lot 4; all of United States Government Resurvey Lot 11; Southeast Quarter of Northwest Quarter; and Northeast Quarter of Southwest Quarter, all in Section 19, Township 36 South, Range 30 East, Highlands County, Florida. A ND ALSO; United States Government Resurvey of Lot No. 27, Section 18, Township 36 South, Range 30 East, Highlands County, Florida. A ND ALSO; The South 1/2 of U.S. Government Lot 10, and all of U.S. Government Lot 13 in Section 19, Township 36 South, Range 30 East, Highlands County, Florida. A ND ALSO; North 1/2 of Government Resurvey of Government Lot 10, Section 19, Township 36 South, Range 30 East, Public Records of Highlands County, Florida. A ND ALSO; Southeast Quarter of Section 24, Township 36 South, Range 29 East, Highlands County, Florida. LESS AND EXCEPT That portion of the Southeast Quarter of Section 24, Township 36 South, Range 29 East, Highlands County, Florida lying Southerly and Westerly of U.S. Highway No. 27, and being more particularly described as follows: Begin at the Southeast corner of the Southwest Quarter of said Section 24; thence North 01 degrees 4254 West along the East line of the Southwest Quarter of said Section 24 a distance of 116.65 feet to a point on SffS NOTICE OF HEARING24 t h e S out h er l y Ri g h t-o f W ay li ne o f U S Highway No. 27; thence South 52 de grees 0515 East along said Southerl y Right-of-Way a distance of 124.83 feet; thence South 52 degrees 0515 Eas t along said Southerly Right-of-Way a dis tance of 124.83 feet; thence South 37 degrees 5445 West a distance o f 50.44 feet to a point on the South line of the Southeast one quarter of said Section 24; thence South 89 degrees 5441 West along said South line a dis tance of 64.00 feet to the Point of Be ginning. ALSO LESS AND EXCEPT That portion of the Southeast Quarter of Section 24, Township 36 South, Range 29 East, Highlands County, Florida lying Southerly and Westerly of U.S. Highwa y N o. 27, and being more particularly de s cribed as follows: Commence at the S outheast corner of the Southwes t Q uarter of said Section 24; thence North 01 degrees 4254 West along the East line of the Southwest Quarter o f said Section 24 a distance o f 116.65 feet to a point on the Southerl y Right-of-Way line of U.S. Highway No. 27; thence South 52 degrees 0515 East along Southerly Right-of-Way a dis tance of 124.83 feet to the Point of Be ginning; thence continue South 52 degrees 0515 East along said Southerly Right-of-Way a distance o f 64.56 feet to the Point of Intersection of the Southerly Right-of-Way line o f U.S. Highway No. 27 and the South line of the Southeast Quarter of said Sec tion 24; thence South 89 degrees 5441 West along said South line a dis tance of 81.93 feet; thence North 37 degrees 5445 East a distance o f 50.44 feet to the Point of Beginning. ALSO LESS AND EXCEPT Right-of-wa y for U.S. Highway No. 27 (State Road No. 25). ALSO LESS AND EXCEPT Right-of-Wa y for Cemetery Road. A ND The Southwest Quarter of the South east Quarter of the Southwest Quarter of Section 19, Township 36 South, Range 30 East, Highlands County, Florida; AND ALSO The Northwest Quarter of the South east Quarter of the Southwest Quarter o f Section 19, Township 36 South, Range 30 East, Highlands County, Florida. LESS AND EXCEPT: A portion of the N orthwest Quarter of the Southeas t Q uarter of the Southwest Quarter o f S ection 19, Township 36 South, Range 3 0 East, Highlands County, Florida, being more particularly described as follows: Begin at the Northwest corner of the Northwest Quarter of the South east Quarter of the Southwest Quarter of said Section 19; thence run South 00 degrees 1151 East along the W est line of the said Northwest Quarter of the Southeast Quarter of the South west Quarter a distance of 666.45 fee t to the Southwest corner of the said Northwest Quarter of the Southeas t Quarter of the Southwest Quarter; thence run North 01 degrees 2123 East for a distance of 665.95 feet to a point on the North line of the said Northwest Quarter of the Southeast f Quarter of the Southwest Quarter; thence run North 87 degrees 5436 W est along the North line of the said Northwest Quarter of the Southeas t Quarter of the Southwest Quarter for a distance of 18.07 feet to the Point o f Beginning, and described as Parcel 1 on a Location Sketch made by Harry C. Schwebke & Associates of Florida, Inc., Order No. 1519, Field Book 40-48, dated August 9, 1961. A ND ALSO A portion of the Northeast Quarter o f the Southeast Quarter of the South west Quarter of Section 19, Township 36 South, Range 30 East, Highlands County, Florida, being more particularl y described as follows: Begin at the Northwest corner of the Northeas t Quarter of the Southeast Quarter of the Southwest Quarter of said Section 19; thence run South 00 degrees 2517 East along the West line of said North east Quarter of the Southeast Quarter of the Southwest Quarter for a distance of 666.39 feet to the Southwest corner of the said Northeast Quarter of the Southeast Quarter of the Southwes t Quarter; thence run North 01 degrees 5934 East for a distance of 665.73 feet to a point on the North line of the Northeast Quarter of the Southeas t Quarter of the Southwest Quarter; thence run North 87 degrees 5436 W est along the North line of the said Northeast Quarter of the Southeas t Quarter of the Southwest Quarter for a distance of 28.07 feet to the Point o f Beginning, and described as Parcel 2 on a Location Sketch made by Harry C. Schwebke & Associates of Florida, Inc., Order No. 1519, Field Book 40-48, dated August 9, 1961. AND ALSO The South 1/2 of the Southwest 1/4 o f the Southwest 1/4 of Section 19, Township 36 South, Range 30 East, Highlands County, Florida; LESS AND EXCEPT all recorded rights-of-way. A ND The Northwest Quarter of the South west Quarter of the Southwest Quarter of Section 19, Township 36 South, Range 30 East, Highlands County, Florida. A ND The West 1/2 of the South 1/2 of the Southwest 1/4 of the Northeast 1/4 o f Section 24, Township 36 South, Range 29 East; AND the East 1/2 of the South 1/2 of the Southwest 1/4 of the North east 1/4 of Section 24, Township 36 South, Range 29 East, Highlands County, Florida. AND The North 1/2 of the South 1/2 of the Southeast 1/4 of the Northwest 1/4; LESS approximately 7.7 feet along

PAGE 17

www.highlandsnewssun.com September 29, 2018 | HIGHLANDS NEWS-SUN | B7 NOTICE OF HEARING24 W est side; AL SO ; The North 1/ 2 o f the S outhwest 1/4 of the Northeast 1/4; ALSO the North 1/2 of the Southeast 1/4 of the Northwest 1/4; LESS approximately 7.7 feet along West side; all in Section 24, Township 36 South, Range 29 East, Highlands County, Floria. A ND The East 150 feet of the South 1/2 of the South 1/2 of the Northeast 1/4 of the Northwest 1/4 of Section 24, Township 36 South, Range 29 East, Highlands County, Florida. A ny person or persons interested or affected by this change are invited to attend this hearing. You may submit comments in writing to the attention of Linda Conrad, Zoning Supervisor, P.O. Box 1926, Sebring, Florida 338711926, or you may call (863) 4026638, for further information. P lease reference the above hearing number when calling or writing. A LL INTERESTED PERSONS ARE INV ITED TO ATTEND. A LL INTERESTED PERSONS MAY APPEAR AND BE HEARD AT THE TIME A ND PLACE SPECIFIED ABOVE. ANY PERSON WHO MIGHT WISH TO APPEAL A NY DECISION MADE BY THIS COMMITTEE/GROUP, IN PUBLIC HEARING OR MEETING IS HEREBY ADVISED THAT HE OR SHE WILL NEED A RECORD OF THE PROCEEDINGS, AND THAT, FOR SUCH PURPOSE, HE OR SHE MAY NEED TO ENSURE THAT A V ERBATIM RECORD OF THE PROCEEDINGS IS MADE, WHICH RECORD WILL INCLUDE THE TESTIMONY AND EVIDENCE UPON WHICH SUCH APPEAL IS TO BE BASED. THE BOARD OF ADJUSTMENT AND THE BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA, DOES NOT DISCRIMINATE UPON THE BASIS OF ANY INDIVIDUALS DISABILITY STATUS. THIS NON-DISCRIMINATORY POLICY INVOLVES EVERY ASPECT OF THE BOARDS FUNCTIONS, INCLUDING ONES ACCESS TO, PARTICIPATION, EMPLOYM ENT OR TREATMENT IN ITS P ROGRAMS OR ACTIVITIES. ANYONE REQUIRING REASONABLE ACCOMMOD ATION AS PROVIDED FOR IN THE A MERICANS WITH DISABILITIES ACT O R SECTION 286.26, FLORIDA STATUTES, SHOULD CONTACT MS. PAMELA ROGERS, ADA COORDINATOR, A T 863-402-6509 (VOICE), VIA FLORIDA RELAY SERVICE 711, OR BY E-MAIL: PROGERS@HBCC.ORG REQUEST FOR CART OR INTERPRETER SERVICES SHOULD BE MADE AT L EAST 24 HOURS IN ADVANCE TO P ERMIT COORDINATION OF THE SERVI CE. O NE OR MORE COUNTY COMMISSIONERS MAY BE PRESENT AT THE MEETING. Rick Ingler Chairman September 24, 29, 201 8 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! NOTICE OF MEETING26 S ebring Airport Authority Board Meeting Notice October 18, 2018 NOTICE IS HEREBY GIVEN that Sebring A irport Authoritys Board of Directors will change location for its regularly scheduled Board Meeting of Thursday, October 18, 2018 at 1:0pm. The Meeting will be held at South Florida State College, 600 W. College Drive, Avon Park, FL in Boardroom F-102. If a person decides to appeal any decision made by the Board at such meeting or hearing, he will need a verbatim record of the proceedings, which includes the testimony and evidence upon which the appeal is to be based. Sebring Airport Authority also gives notice the Chairman of the Board is authorized to cancel or postpone any scheduled meeting by directing the Executive Director to so inform all Board Members, the press and any other necessary parties. Sebring Airport Authority does not discriminate upon the basis of any individuals disability status. This non-discriminatory policy involves every aspect of the Boards functions including ones access to, participation in, employment of, or treatment in its programs or activities. Anyone requiring reasonable accommodation as provided for in the Americans with Disability Act should contact Beverly K. Glarner, Sebring Airport Authority, at 863-655-6444 x 120. Sept. 29, 2018 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž EQUAL HOUSINGOPPORTUNITY R.E. AUCTION1015 Li ve & O n li ne P u bli c A uct i on Tues, Oct 2nd, 2018 at 9:00 A.M. Transform Decor & Technical Event Solutions 1231 NE 8th Ave, Fort Lauderdale, FL 33304 Wide variety of party equipment for all types of events. Large inventory of new and used top quality merchandise and equipment: Accents, Professional Lighting, Lounge Seating, Outdoor Seating, Bars, Bar Stolls, Coffee Tables, Linens, Slipcovers, Catering Equipment, Staging Equipment, Mirros, Textile, Disco Balls, Audio/Visual Equipment, Pipe & Drapery, Office Equipment, 2014 Freightliner 2500 High Roof Sprinter, 2015 Isuzu NPR HD Diesel Box Truck w/lift gate, Mitsubishi 3 Stage 3,500 lb cap. LPG Forklift and m uch more. Catalog and photos available at www.moeckerauctions.com Preview: 10/01 from 10AM3PM and day of sale 8AM-9AM, 1 5%-18% BP. To register: $100 refundable cash deposit and valid drivers license. (800)840-BIDS AB-1098 AU-3219, Eric Rubin 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 MOBILE HOMES FOR SALE 1090 Double Wide in Fairmount Mobile Est. Own land, no HOA fees, 2BR/1BA, garage, carport, screened porch. 863314-8441, 863-273-8811. WANTED TO BUY1120 Lake PlacidCASH for Your Home! Rapid Closing; Any Condition. Must have sufficient equity. Ken 863-441-2689 HOMES FOR RENT1210 Lakefront Home 2000 sf home $1,000/mo 1yr lease, NO PETS.863-382-2221 HOMES FOR RENT1210 Apartments & Housesfor Rent in Highlands County Starting at $450Pet Friendly!Call Mike863-243-9191www.Mylakeplacid.com Sun N Lake Golf Community3/2/2 all remodeled incl. new tile throughout. $1250/mo.Available October 16305-873-4512 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 Free Cable & Utilities ~ Lg 1/1 tile flrs, mini blinds, quiet/ safe. $725 mo. 1st, last, sec.863-385-1999 Sebring Lake Front Condos & HousesNew kitchens; 1br starting at $550; 2 br starting at $675 1yr lease, NO PETS. 863-382-2221 S EBRIN G /AV O N PARKStudio (w/bath, fridge & mic rowave only; 1 person only) $ 550/mo + sec. No smokers, N ext to Olympic rest. Landmark S uites, 510 US Hwy 27 N. By appointment. 954-612-8585 Sebring~ 1/1, includes water, sewer & garbage. $450. First, last & sec. No Pets. 800-743-2301 S ebring~ 1/1 poolside, tiled, W /D, carport; no smoking, sm d og ok. $600/mo +electric & $500 dep. 863-243-9495 S ebring~ new completely rem odeled lrg 1bd & 2 bd: new kit c abinets, appliances, ceramic tile. $600/mo 863-588-0303 ROOMS FOR RENT1360 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 ADVERTISE In TheClassifieds! VACATION/ SEASONALRENTALS1390 Sebring~ 2/2Furnished Mobile Homes in 55+communities. Francis I and/or Francis II. Utilities included, Very clean. 305-431-1283 S ebring S easonal Mobile Home~ 2/1, completely furnished, 4 mo. min., $1000 mo.863-465-1451/863-840-0403 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 LOTS & ACREAGE1500 Lake Okeechobee Lot on Canal w/seawall & dock!110x78, Zoned for permanent structure, No RVs. Existing slab, electric & water. DRASTICALLY REDUCED!Only $22k.269-506-6510or 269-476-2188 WATERFRONT1515 BEST BUY ON THE COAST Yacht Club Homesite with boat slip. Gated, Luxury, Community. ONLY $49,880. Way under value!!! WWW.WATERFRONTLIFEFL.NET 1.855.459-1128 Florida Waterway Sales, LLC. Licensed Real Estate Broker 2000EMPLOYMENT HELPWANTED2001 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, insurance & 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 C a s h i n w i t h C l a s s Want to make a difference in the lives of others? Join theHabitat for HumanityTeam! FT Construction Crew Leader:$14/hr. Lead various groups of volunteers on the build site. Oversees construction project from start to finish. Must have construction experience, flexible schedule, and clean driving record. Some Saturdays required. Must pass background check and drug screening. Apply within:at 159 S. Commer ce 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 EQUIPMENT OPERATOR for grove equip. Clean Florida Driver License required. Pay based on experience. Drug free workplace. Apply in person 8am … 11am & 1pm 4pm Monday… Friday @ 109 Arron Dr., Lake Placid, FL 863-4652821 or office@lpclp.com Expd Excavator & LoaderDemo work; Mechanical Skills & Dump Truck Exp; Class A CDL a plus! 863-382-1228 FT Pest Control Technician and/or Lawn Technician for local pest control company. Must be 18 years old and have a good driving record. Benefits avail! 863-465-6622 or Fax resume to 863-465-1513. MAINTENACE TECHNICIAN Correct Care Solutions F/T Maintenance service & repairs of plumbing, carpentry, painting, plastering, machine servicing, & electrial servicing. High school diploma or equivalent required & 3 yrs. of general maintenance. EPA cert. for refrigerants & at least 1 yr. of HVAC training preferred.www.correctcare solutions.comJob Fair: Sept. 12, 9am-1pm 13619 SE Hwy. 70 HELPWANTED2001 Various Manuf. Positions$13.5/hr-$48k start; EXP req. forklift pref. Hardee Co. Apply online at www.Florikan.com 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. Lakeshore Mall Hiring Commercial PainterPainter with minimum 5 yrs commercial experience & attention to detail. Apply at the Mall Office: 901 US Hwy 27 N., Suite 68, Sebring, FL 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. 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 GETRESULTS USECLASSIFIED! 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 Dental Assistant NeededDesigner Dental, Lake PlacidCall for Appointment 863-465-9090 Oaks at AvonReaders Choice Award FacilityHIRING RNs New Wages Full-Time & Part-Time Positions Flexible Shifts Available Career Advancement OpportunitiesAll Eligible Applicants will be Interviewed Directly.Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 OAKS AT AVONReaders Choice Award Facility HIRING CNAs Full/Part-Time, all shifts~New Wages!!~Benefits for FT!!Apply at 1010 Hwy 27N Avon Park or fax resume toTammy Padilla at863-453-5308 Oaks at AvonReaders Choice Award Facility HIRING LPNs Full-Time & Part-Time Career Advancement OpportunitiesHighly Competitve SalariesAll Eligible Applicants will be Interviewed DirectlyApply at 1010 US Hwy 27 N., Avon Park or fax resumeto Tammy Padilla at 863-453-5308 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 CHILD/ADULT CARE NEEDED2090 CHURCH NURSERY ATTENDANT, LAKE PLACIDCommunity Church of God seeks part-time nursery atten dant. Position requires previous experience, references, and fa miliarity with church settings. $12 hr, averages 4 hours per week. Additional hours for spe cial events. To arrange an inter view, call 863-465-3715. P ersona l careg i ver nee d e d ~ live-in position; $15.50/hr, 35 hrs/wk. Rent free! Elec., cable & WiFi incl. No pets. 863-4410304 ask for Scotty (disabilit y speaking, patience needed). Seeking Loving Christian who enjoys working w/children Benefits included! CDA pref. Lake Placid863-465-1982 GENERAL2100 Pl ant N ursery l oo ki ng f or mot ivated individual to apply pesti cides, mowing etc. Would prefer someone with experience. You can call 863-832-4252 or 863 773-6662 and ask for Carolyn.

PAGE 18

B8 | HIGHLANDS NEWS-SUN | September 29, 2018 www.highlandsnewssun.com PARTTIME/ TEMPORARY2110 Lakeshore Mall Hiring Security OfficersPart-Time Security Officers with Class D License needed. Apply at the Mall Office: 901 US Hwy 27 N., Suite 68, Sebring, FL 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 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s THINGSTODO3030 FARMERS MARKET9a-3p Sat & Sunat Tractor Supply, 3300 US Hwy 27 S. Sebring. McCracken Farm SCHOOLS & INSTRUCTION3060 AVIATION G ra d s wor k w i t h J etBlue, United, Delta and othersstart here with hands on training for FAA certification. Financial aid if qualified. Call Aviation Institute of Maintenance 888-2422649. 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 6000 MERCHANDISE GARAGE SALES6014 Lake Placid Estate Sale~8a-4pThurs…Satat 1029 Burnett St. Housewares, furn. few tools & more. Sebring Estate SaleFri. Sept. 28 & Sat. Sept 29 8am…3pm 400 Mac LaneLiving room, kitchen table & chairs, dining room, entertainment center, pool table, curios, tables, lamps, flatware, dishes, pots, pans, small appliances, Lenox, Cobalt, Ruby glassware, paperweights, carnival glass, patio furniture, bar & stools, safe,home theater, tools, 60 gal compressor, bench vise, bench grinder, beer signs, beer lights, trains, Chr istmas too. This is a must see!Pictures on: Estatesales.net. Follow us on Facebook Sale conducted by: Transitions Now LLC S ebring~ 8 a-4p Fri… S un at 3 905 Lexus St. Inside & Out s ale, curio cabinet, TV entertainment ctr, dishes, movies, etc. S e b r i ng~ 8 a? F r i & S at at 222 S unbird Square (Thunderbird H ills S. MHP) Furn., household, clothes; Ever y thing Must Go! Donna Collins Estate Sale Fri, Sat, Sun Sept 28, 29, 30 8am to 4pm Daily, Rain or Shine 3726 Sunbird Circle, Sebring, FL 33872 Home is packed. Attractive furniture, households, cookware, small appliances. Lladro, Royal Doulton. Large screen TV, old world cherub lamps, matched sofa and loveseat, wingback chair, china cabinet matches white, bamboo theme table and 6. Leather La-Z-Boys blue fabric easy chairs, white bedroom suite w/lingeri e chest. Queen beds, wood accent tables, filing cabinet, quilt rack, beautiful wall art. Microwave, cookware, china, silver plate. Mens and ladies clothing, towels, bedding, etc. Fertilizer spreader.Sunday is 1/2 price day.Visit us at www.estatesales.net SEWING6026 B ern i na E m b ro id ery M ac hine ~ Model Bernetti Deco 6 00. Like new, in case, incl. thread. $200. 863-385-6289 HOUSEHOLD GOODS6030 C om f orter sets. 1 king, pretty gold, $20. 1 queen, beige, $15. Both like new, 863-385-3181. L uggage~Samsonite case and other garment bag. $50 for both, exc. cond! 863-414-4460 Vacuums, 1 Rainbow $3 5, 1 Sears, $20, both very good, 863-385-3181. FURNITURE6035 B e d rm f urn~ 6 d rw d resser, (1) 2 drw nightstand, mirror, white, exc. cond. $150.Call mornings 863-465-5745 Loveseat~ w/center console, rocks & reclines, plush microfiber, like new! $160. 863-382-4375 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture 1542 Lakeview Dr. (next to Save-a-Lot)863-386-1119 Recliner~ tan, exc. cond. Only $50. 863-840-1626 R ec li ners, 1 bl ue $30 1 b e i ge $25, both very good, 863-3853181. 50% OFFSelected LR & DR sets! Open 9-5 ThurSatat Downtown Mall 231 S. Ridgewood Dr. FURNITURE6035 Sl eeper so f a, queen s i ze, leather, still new. Pretty peach, $ 125. Matching accessories $25, 863-385-3181. COMPUTER EQUIPMENT6060 Laptop, Toshiba, 4 G B, 15Ž X 8 Ž MS 10 oper. system, $325 obo, great for school students, call after 4:00 PM, 863-471-1049 FRUITS & VEGETABLES6075 V eggie Plants~ tomato (2/ $ 1), cabbage, kale, peppers, coll ards, mustard, chard, broccoli, c auliflower, eggplant (4/$1). M cCracken Farm.863-3824 348 or 863-381-6154FARMERS MARKET9a-3p Sat & Sun at Tractor Supply, 3300 US Hwy 27 S. Sebring MEDICAL6095 Attention Viagra users: G eneric 100 mg blue pills or Generic 20 mg yellow pills. Get 45 plus 5 free $99 + S/H. Guaranteed, no prescription necessary. Call Today 1-888-797-5070. L ung C ancer ? A n d A ge 60 + ? You and Your Family May be Entitled To A Significant Cash Award. Call 855-259-0557 for i nformation. No Risk. No Money Out of Pocket. SPORTINGGOODS6130 SkyCaddie Rangefinder: with 5 mo service & battery included $65; Nike Golf Shoes (M), sz. 11, $18. Like New. 863-991-0921 BICYCLES/ TRICYCLES6135 Bicycle, mens 1 0 sp Roadmaster, reconditioned, new tires, brakes, etc $60. 863-414-4460 BUILDING SUPPLIES6170 S AWMILL S FR O M only $ 4, 39 7. MAKE & SAVE MONEY with your own bandmill. Cut lumber any dimension. In stock, ready to ship! FREE info/DVD: www.NorwoodSawmills.com 1-800-567-0404 Ext. 300N DOGS6233 YORKIE MINIS CKCAbsolutely Adorable & Healthy Great Selection, meet the parents! TEACUPS AVAILABLEPrices starting at $795+. 941-773-0723 € 322-6709 minimagicyorkie.com PETSUPPLIES & SERVICES6236 A n i ma l carr i ers. 1 sma ll $5 2 medium $10 each. 3 ft puppy pen $30. Small cat tree $5. 863-385-3181. PET ADOPTION6238 Fluffy cute black kittens, 8 wks old. Free to good home.863-465-0558 APPLIANCES6250 Mi crowave~ Sh arp counter top, white, barely used. $20. 863414-4460 Mini Fridge~ Kenmore, good condition. $50.863-414-4460 Used AppliancesUp to 90 day warranty. Call 863-655-4995Help Wanted APPLIANCES6250 S m M ag i c Ch e f Mi n i F r id ge ~ w /freezer; 33Ž h. Good cond. $40. 651-491-5374 Classified=Sales S mall Kenmore Uprigh t F reezer ~ 49x21; 4 shelves. good cond. $70. 651-491-5374 W as h er & D ryer, K enmore, older model, but works good, both $200 obo, 863-465-4272 MISCELLANEOUS6260 TROPICAL FRUIT TREESAvocados Bananas Citrus trees Mango Peach Longan Starfruit Soursop Figs Jujubee Lychee Mulberry Papaya Sugarapple Jackfruit Tamarind Coconut trees Miracle Fruit Blueberries Jabatacaba Sapote & Guava Pure Raw Honey 91 Carefree Ct.,or 744 US Hwy 27 N., Venus, FL 33960. 305-216-8452 7000TRANSPORTATION AUTOMOTIVE7005 AUTO DEALS&STEALSSell Your New or Used Auto Easy Advertise in the Classifieds!Only $27.50 for 7 days (4 lines) Add a photo for only $10 more! AUTOS WANTED7260 Cars Trucks SUVs etc From $1000-$100k~ NO JUNK! I come to you! Call Sam239-595-4021 or 239-250-2000. AUTO PARTS/ ACCESSORIES7270 Tires~ (3) G oodyear Marathon ST 235/80R 16; load range E. $75 ea obo. 607-329-1669 CYCLES/MOPEDS/ SCOOTERS7360 2017 Kawasaki 900 Vulcan Classic~ 700 mi., garage kept, new condition! $5000 firm. 863-273-8413 ATV7365 2014 Polaris Ranger 800 Crew~Good cond! $11,000 obo.863-451-1219 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 why. Good title, just come & take away! 863-655-1792Imprisoned pastor has personal connection to Lake PlacidBy Special to Highlands News-SunLAKE PLACID „ As American pastor Rev. Andrew Brunsons fourth hearing in a Turkish court approaches on Oct. 12, the people who sent him to the Middle East recount how they never expected that he would be in the center of an international news story. Yet, that is exactly where the 50-year-old Christian missionary minister has found himself since he was detained on Oct. 7, 2016 and accused of having ties to an Islamic political party that Turkish president Recep Tayyip Erdogan blames for a failed 2016 coup. (Brunson and the American government deny this charge.) His continuing con“nement has attracted the attention of Ambassador Sam Brownback and U.S. President Donald Trump, and shocked and concerned the family, friends, and churches that supported him back in the United States. For a number of years, Brunson and his wife drew missionary support from the First Presbyterian Church of Lake Placid, and for Rev. Ray Cameron, the churchs senior pastor, the connection to Brunson is personal. Cameron “rst met Brunson at Bonclarken, his denominations meeting ground. In 1993, Andrew and his wife Norine were appointed to serve as missionaries of the Associate Reformed Presbyterian Church (ARP) to Turkey, and the Lake Placid Presbyterian church was one of their earliest supporters. In the years that followed, the Brunsons would visit Lake Placid at least three more times. When the Brunsons came here, they had two very small children, and we supported them from the beginning. They went to Izmir to plant a church there, the Resurrection Church, and as God blessed that work, they sought support in purchasing property, and we began to actively raise funds to contribute to that work,Ž Cameron remembers. The building was a great setting that the Lord provided, right there in the downtown. So, when they got to the place where they purchased it and were ready to dedicate it, we sent our associate, Pastor Drew Severance, and his wife Pam over for the dedication. They were there rejoicing with Andrew and Norine in that work.Ž Following the dedication, the Brunsons took the Severances on a trip to see other parts of Turkey, including the sites of the famous Seven Churches mentioned in the Bible in Revelation 2-3. Andrews heart has always been for the people of Turkey, to present the gospel, to make Jesus known. He always speaks passionately, with great love and respect for the people of Turkey,Ž Cameron says, expressing his inability to understand the conspiracy charges brought against Brunson by the Turkish authorities. He is singularly focused on bringing the gospel to Turkey. There is nothing political about it whatsoever.Ž Cameron lingers for a moment on Brunsons passion and single-mindedness for his religious mission. If I had to use one word to describe Andrew, its intense,Ž he mused. This intensity has been crucial in sustaining Brunson, his wife Norine, and their three children through the vicissitudes of pastoring in Turkey. The close-knit community of Turkish Christians faces social ostracism and marginalization in an overwhelmingly Islamic society, and in 2007 was left reeling from the brutal murder of three Christian workers at a Bible bookstore in Malatiya. The Brunsons knew all three of the victims. From Andrews detention on Oct. 7, 2016 to July 25, 2018, he was held in a Turkish prison, initially without access to medication or even his glasses. Yet, during that time, he penned a song now widely distributed over the internet as Andrews Song,Ž which reads in part, You are worthy, worthy of my all./ My tears and pain I lift up as an offering./Teach me to share in the fellowship of Your suffering./Lamb of God, You are worthy of my all.Ž But imprisonment, and continuing house arrest, have been hard on Brunson and his family. Brunson has lost more than 50 pounds COURTESY PHOTOAndrew Brunson awaits a fourth hearing in a Turkish court. COURTESY PHOTORev. Ray Cameron, senior pastor at First Presbyterian Church in Lake Placid, rst met Rev. Andrew Brunson at Bonclarken, a conference center in North Carolina.PASTOR | 10B

PAGE 19

www.highlandsnewssun.com September 29, 2018 | HIGHLANDS NEWS-SUN | B9 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 Find Your Local Business Here!Hire your next Small Business from our Directory! Tell Your Friends, Tell Your Family... Support Your Local Businesses To advertise on this page, mention this ad and call 863-658-0307 LAND CLEARING~ Crushed concrete, driveway, roads & park lot material, mulch, soil. Mowing limited fertilizer spreading etc. 863-443-9279 HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured F i n d i t i n t h e C l a s s i f i e d s 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 GreatDealsin theClassifieds! COMPUTERSERVICE5053 Computer RepairsWe Come to You! Prices starting at just $49.95! 208-406-9743 CONTRACTORS5054 JMC BuildersKitchenBathWindowsDoor Additions Enclosures CarportsCBC #1251644863-449-0790 CLEANING SERVICES5060 Mopp N Buckett Thorough Cleaning Reliable, References 863-257-4664 Home Advisor MemberFree Estimates!Licensed & Insured863-243-0429 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 Handyman25yrs Exp.Lic# HM0007No Job Too SmallJohn 863-446-1121 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 Removal& 10 yrd Dumpster RentalCall Capt. TrashŽ786-367-6098 5000 BUSINESS SERVICES LAWN/GARDEN & TREE5110 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 Trees Shrubs Clean Up Flowerbeds, Pressure Washing. Any Size Job. Free Est. 863-589-2431 LAWN/GARDEN & TREE5110 Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 Landscaping Lot ClearingField MowingTree TrimmingResidential & CommercialLic & Ins.863-243-3063 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 Irrigation Install & Repairs Yard Design Landscaping & PaversBrad Brewer863-781-0071 Luis LawncareTree Trimming & RemovalShrubsHedgesLandscape LawnsPalm TrimmingPressure Cleaning & WashingFREE ESTIMATES~ Insured863-402-0631 / 863-212-3282 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 Needa newJob? LookintheClassifieds! 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 PUT C LA SS FIED S TOWO R K FO R YOU! FINDAJO B B UYAHOME! B UYA C A R 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 & I ndividual P ayrollP ayroll T axesM onthly ReconciliationsN otary Services& M ore Over 20 yrs ExperienceLinda High 863-253-1483 MISCELLANEOUS5230 Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.Ž561-248-4979 MISCELLANEOUS5230 HIGHPOINT QUALITY FURNITURESTANLEY SLEEPERS RECLINERS DININGBEDROOMS TV STANDS~BEDS, ETC.SURPLUS CITYAMMO BOXES, EMT PANTS, BELTS, KNAPSACKS, TENTS, CAPS, HOLSTERS, COTS, PARACHUTES, VESTS, ETC.VENDORS MALLYOUR SPACE $99 A MONTHFARMERS MARKETSATURDAYS STARTING OCTOBER RESERVE YOUR SPACE863-385-47592350 US HWY 27 N., SEBRING T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR!

PAGE 20

B10 | HIGHLANDS NEWS-SUN | September 29, 2018 www.highlandsnewssun.com Florida Hospital to host parenting expert John RosemondSpecial to Highlands News-SunSEBRING „ The Florida Hospital Heartland Foundation brings to the community the nationally-known author, syndicated columnist and family psychologist John Rosemond on Sunday, Oct. 28. Rosemond, known for his sound advice and relaxed style, is one of Americas most popular and sought after public speakers. Rosemond will speak on Parenting with Love and LeadershipŽ from 2-5:30 p.m. Sunday, Oct. 28 at Florida Hospital Heartland, Conference Room 1, 4200 Sun n Lake Blvd., Sebring. Parenting with Love and LeadershipŽ is a humorous yet thought-provoking seminar, where family psychologist Rosemond describes the contemporary parenting challenges in clear, compelling terms and then describes a practical, tested solution using what children need adults to provide to them: love and leadership. Using compelling real-life situations, Rosemond teaches parents how to motivate maximum child compliance, no matter the setting, through the proper use of what he calls leadership speech.Ž And when consequences are necessary, Rosemond teaches creative approaches that get the job done. Rosemond has authored more than 18 books on parenting, family life, and faith, including his recently released Getting to Heaven.Ž He has written a nationally syndicated parenting column for more than 35 years that appears in over 200 newspapers, including the Highlands News-Sun. Some of Rosemonds books include Because I Said So!,Ž A Family of Value,Ž and the Six Point Plan for Raising Happy, Healthy Children.Ž Rosemonds advice has gained credibility with todays parents who are open to learning his teaching technique. I have attended presentations by John in the past and have found the information to be clear and concise,Ž said Florida Hospital Heartland Medical Center CFO Rosalie Oliver. I believe this event can be insightful for those within the community that are coming to leave with material and practices for everyday life. I look forward to sharing and seeing what those who attend will walk away with, from Johns presentation.Ž Tickets for the Oct. 28 event are $10 per person and can be purchased online at http://bit.ly/ rosemondParentingConference. For more information, call the Florida Hospital Foundation at 863-402-5525. ROSEMOND.and missed his sons graduation from college. His daughter, Jacqueline Brunson Furnari, was married in a simple civil ceremony in February 2018 and insists that she and her husband will wait to have a church service wedding until her father can be home to walk her down the aisle. Far from the idea that these milestones dont matter to him because of his faith, they do „ they matter deeply. Its hard, its part of the injustice thats in our world,Ž Cameron says. Andrew seeks to glorify God in all things, but the Psalms show us we have freedom to express our hearts desires to the Lord and ask Him, trusting that He will bring about what is good and right.Ž Like other persecuted Christians, Brunson has struggled with feelings of loneliness at times. As Brunsons latest hearing approaches Oct. 12, the Lake Placid church and others across the nation hope for his full exoneration and release. In the meantime, they are praying for his encouragement and protection under house arrest. For Brunsons family, friends, and fellow believers, the nightmare will only come to a close when he is once again free to be with them and to preach the gospel to which he has devoted so much of his life.PASTORFROM PAGE 8B BIRTHSJayce Michael Fotheringham was born at 11:58 a.m. on Monday, Sept. 17, 2018 to Darian Nicole Krepps and Tyler Austin Fotheringham of Sebring, Florida at Florida Hospital Heartland Medical Center. He was 7 pounds, 11 ounces. Maternal grandmother is Charlene Reagan. Paternal grandparents are Valerie Cole and Eric Fotheringham. Scott Edwin Vidal III was born at 1:39 p.m. on Monday, Sept. 17, 2018 to Whitney and Scott Vidal of Sebring, Florida at Florida Hospital Heartland Medical Center. He was 8 pounds, 3 ounces and 21 inches long. Maternal grandparents are Andy and Lynn Goodwin. Paternal grandparents are Scott and Merlene Vidal and Alma and Marty Burkhart. six-week course to become a certi“ed nursing assistant, or CNA. She went to the school during the day while working nights and weekends. On Dec. 17, on her 18th birthday, Boatwright became a CNA at Brandywine Convalescent Center in Winter Haven. With each new goal I reached, it made the next one seem more possible,Ž Boatwright said. My mom always told me to set small, realistic goals you can accomplish. Set your ultimate goal, but have small steps to reach that goal.Ž Besides earning her GED and becoming a CNA, Boatwright also got married for the “rst time when she was 18. When she was 19, she had another child, Kyle. At 23, she gave birth to her “rst daughter, Brenna. However, with her husband Marvin working out of town “ve days a week, the marriage crumbled. When she was 26, Boatwright married her current husband, Wayne, and the couple moved to Lake Alfred and purchased a home together. Wayne is my hero,Ž Boatwright said. He accepted and supported my children as his own.Ž The pair raised her three children and his two children from a previous marriage, together as one family unit. They are all our children. We have no stepchildren,Ž she said. With Waynes support, Boatwright started school to become a licensed practical nurse, or LPN, in 2001, when she was 28. I attended the Technical Education Center of Osceola, because it was the only part-time program available. I went to school for one-and-ahalf years while I worked full time on the night shift as a CNA at Winter Haven Hospital,Ž she said. In the middle of nursing school and with “ve children already, the Boatwrights opened their home to Nathan, a 12-year-old friend of Brent, her son. Nathan needed a home, so he became our son,Ž she said. The Boatwright family expanded again two years later, the same year Boatwright graduated from LPN school. We adopted Teresa when she was 3 years old, and that gave us seven children,Ž Boatwright said. When Teresas mom could not be there, we stepped in and adopted her through the Department of Children and Families. We werent looking for more kids,Ž Boatwright said. I was told, I know this woman who has these children and shes looking for homes for them. She wants them to end up in good homes. She just cant raise them herself.Ž When the Boatwrights moved to Highlands County in 2006, she began working full time at Florida Hospital and started her pre-requisite classes for the registered nurse, RN, program at South Florida State College. In 2009, she graduated with her RN degree. About 3 1/2 years ago, I wanted to go back to school and become more autonomous in my career,Ž Boatwright said. She enrolled in Chamberlain University and earned her masters of science in nursing degree, which allowed her to become an ARNP. Boatwright passed the board certi“cation exam and began working at Grace and Heart Ob/GYN. Boatwright said, If I had to give a message to a young person, I would tell them, You are worthy of your hopes and aspirations. You are worthy of your dreams, but you have to work to get there. Dont let anyone tell you that youre not worthy.Ž As an ARNP, Boatwright talks with many teenage girls who are pregnant. I tell them that they can reach their goals,Ž she said. The only thing that can stop them from reaching their goals is themselves,Ž Boatwright said. It took me from the age of 15 until age 44 to achieve my goal of becoming an ARNP, but I did it,Ž Boatwright said. She overcame all the sad statistics about teenage moms and continued to take small steps towards her ultimate goal until her dream “nally became a reality.POSITIVEFROM PAGE 1Bplace to stay. You must realize it is normal to be challenged. Life will shake your wire from time to time. Youll feel as if you cannot keep your balance, but stay strong and keep your feet grounded on that tightrope. James Fansler is Lake Placid police chief. He can be reached at lakeplacidchief@gmail.com .FANSLERFROM PAGE 1B 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 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 21

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS Floridas 2 senators split over Supreme Court nomineeSee Page 2 Saturday, September 29, 2018 By MATT OBRIEN and MAE ANDERSONAP TECHNOLOGY WRITERSNEW YORK „ Facebook reported a major security breach in which 50 million user accounts were accessed by unknown attackers. The attackers gained the ability to seize controlŽ of those user accounts, Facebook said, by stealing digital keys the company uses to keep users logged in. Facebook has logged out the 50 million breached users „ plus another 40 million who were vulnerable to the attack. Users dont need to change their Facebook passwords, it said. Facebook said it doesnt know who was behind the attacks or where theyre based. In a call with reporters on Friday, CEO Mark Zuckerberg said that attackers would have had the ability to view private messages or post on someones account, but theres no sign that they did. We do not yet know if any of the accounts were actually misused,Ž Zuckerberg said. The hack is the latest setback for Facebook during a tumultuous year of security problems and privacy issues. So far, though, none have signi“ cantly shaken the con“ dence of the companys 2 billion global users. This latest hack involved bugs in Facebooks View AsŽ feature, the company said in a blog post. That feature lets people see how their pro“ les appear to others. The attackers used that vulnerability to steal those digital keys, known as access tokens.Ž Possession of those tokens would allow attackers to control those accounts. The attackers were able to discover and exploit bugs in how the View AsŽ feature interacted with Facebooks video uploading feature for posting happy birthdayŽ messages, said Guy Rosen, Facebooks Facebook says 50M user accounts affected by breach AP PHOTOIn this May 1 photo, Facebook CEO Mark Zuckerberg makes the keynote speech at F8, Facebooks developer conference in San Jose, California.FACEBOOK | 8 By ERIC TUCKERASSOCIATED PRESSWASHINGTON „ Deputy Attorney General Rod Rosenstein has agreed to speak privately with lawmakers following reports that he had discussed secretly recording President Donald Trump. A person familiar with the situation said Rosenstein agreed to the meeting during a call Thursday evening with the House Judiciary Committee chairman, Rep. Bob Goodlatte. The Virginia Republican said Friday he was working out details with the Justice Department for a closed-door session. There are many questions we have for Mr. Rosenstein, including questions about allegations made against him in a recent news article,Ž Goodlatte said in a statement. We need to get to the bottom of these very serious claims.Ž GOP Rep. Mark Meadows of North Carolina, who leads the conservative House Freedom Caucus, tweeted Friday that Republican leaders agreed to ask Rosenstein for a private meeting and said lawmakers would subpoena Rosenstein if he refused to answer questions. He said the goal of the questioning was to make Rosenstein explain his alleged comments on wiring POTUS--as well as other inconsistent statements.Ž But the person familiar with the situation, speaking on condition of anonymity to discuss private conversations, said Rosenstein had agreed to a meeting in upcoming weeks even before that tweet. The person said the conversation with lawmakers was not described to Rosenstein as a hearing or an interview. Rosenstein is also to meet next week with Trump. Rep. Jerry Nadler, the top Democrat on the House Judiciary Committee, said in his own tweet that House Republicans cannot be left alone in a room with DAG RosensteinŽ and that he would demand that House Speaker Paul Ryan grant Democrats access to that meeting. He called the meeting with Rosenstein part of a Republican effort to undermine special counsel Robert Muellers investigation into possible coordination between Russia and the Trump campaign during Rosenstein agrees to private meeting with House lawmakers MEETING | 8By RYAN NAKASHIMAAP TECHNOLOGY WRITERFor centuries, people have relied on maps to “ gure out where they are and where theyre going. But todays digital maps „ seemingly more precise than ever „ arent always as dependable as they appear. At the end of August, for instance, Snapchat users woke up early to “ nd the apps internal map had renamed New York City with the anti-Semitic label Jewtropolis.Ž In Washington, D.C., Google Maps incorrectly renamed a Senate of“ ce building after the late Sen. John McCain a few days after his death on Aug. 25. Researchers have found numerous fake business listings in Google Maps for plumbers and hotels „ apparent attempts to game search results and juice referral traf“ c. Digital maps are a modern uber-convenience, capable of pinpointing nearby landmarks, shops and restaurants, highlighting traf“ c jams and navigating you to destinations across the country. Google, Apple and a variety of lesser-known companies constantly update these real world representations using a variety of sophisticated tools, from satellites in orbit to the phone in your hand. But theres another important input: crowdsourced data submitted by ordinary people, which can make todays maps more like Wikipedia than Rand McNally. When the navigation app Waze ” ags a highway accident, for instance, its because drivers further down the road have reported it. Other unpaid volunteers submit information on new business locations, landmarks and even new roads. All that is a bet that the wisdom of the crowd eventually ends up getting it right. But eventuallyŽ can take a while, and in the meantime, pesky humans can still muck things up but good. Take, for instance, the morning of Aug. 30, when users of Snapchat found New York City hatefully rebranded in the apps map. In addition Why you cant always trust your handy map app AP PHOTOIn this Sept. 10 image made from a video, Greg Psitos works on a computer in the Queens borough of New York. In February, someone took over Psitos Google Maps listing, and changed his hours to closed on Valentines Day, what should have been one of his busiest days of the year. Since then, hes been on a crusade, putting up web videos explaining how hes fooled Google Maps into believing his ower shop is home to both news network CNN and Trump Palace, both of which are still listed on Google Maps.MAP | 8By JENNIFER PELTZ and FRANK JORDANSASSOCIATED PRESSUNITED NATIONS „ Days after U.S. President Donald Trump denounced globalism before world leaders at the United Nations, China and Russia positioned themselves Friday as defenders of internationalism that are keeping promises when Washington is backing away from them. Chinese Foreign Minister Wang Yi denied his country was trying to eclipse the U.S. as a world leader, but his speech at the U.N. General Assembly was a stark contrast to Trumps America FirstŽ message. It came amid rising tensions between the U.S. and China, which Trump accused this week of interfering in the upcoming U.S. midterm elections. China denies the claim. Russia is also facing U.S. accusations of election meddling, which Foreign Minister Sergey Lavrov denounced as baseless,Ž but didnt dwell on. His country has been working to make itself a counterweight to Washingtons global in” uence, and Lavrov used his speech to lash out at U.S. policies in Iran, Syria and elsewhere and vigorously defended multilateral organizations such as the U.N. Diplomacy and the culture of negotiations and compromise have been increasingly replaced by dictates and unilateralŽ moves, Lavrov said. In a swipe at U.S. and EU sanctions over Russias own activities abroad, he said the Western powers do not hesitate to use any methods including political blackmail, economic pressure and brute force.Ž Lavrov and Wang were hardly the only leaders to defend the concept of multilateralism at this weeks U.N. gathering of presidents, prime ministers, monarchs and other leaders. But coming in the wake of Trumps proclamation that Americans reject the ideology of globalism,Ž the Chinese and Russian speeches sounded a note of rebuttal from competing powers. Should we seek to uphold the architecture of the world order or allow it to be eroded upon and collapse?Ž Wang asked. Chinas answer is clearcut. ... China will keep to its commitment and remain a champion of multilateralism.Ž Taking up the mantle of multilateralism isnt without self-interest for Russia and China. The U.N., for instance, gives them a forum to drive events in their interest and block moves they oppose by the U.S. and other Western countries. Russia and China both have veto power on the powerful Security Council and have used it in recent years against measures on such issues as the use of chemical weapons in Syria, which counts Russia as a close ally. The U.S. also has used its veto recently.China, Russia take up globalism mantle as US sheds it at UN AP PHOTORussias Foreign Minister Sergey Lavrov addresses the 73rd session of the United Nations General Assembly, at U.N. headquarters Friday.GLOBALISM | 8

PAGE 22

Page 2 E/N/C www.yoursun.com The Sun | Saturday, September 29, 2018STATE/WORLD NEWSBy GARY FINEOUTASSOCIATED PRESSTALLAHASSEE „ Floridas two senators, echoing a sharply partisan divide nationally, are splitting over whether to support U.S. Supreme Court nominee Brett Kavanaugh. U.S. Sen. Bill Nelson, the Democratic incumbent caught up in a tight re-election battle with Gov. Rick Scott, said Friday that he would vote against Kavanaugh, while Republican U.S. Sen. Marco Rubio said he would support the nominee put forward by President Donald Trump. The decision of Floridas two senators came a day after a Senate committee heard testimony from Kavanaugh adamantly denying that he sexually assaulted Christine Blasey Ford, who insisted shes 100 percentŽ certain he did. Dr. Fords testimony was compelling and raises questions about his character and, therefore, there needs to be a full FBI investigation,Ž Nelson said in a statement emailed by his Senate of“ce. Nelsons comments were the “rst time he has taken a position publicly on Kavanaugh. He said that he had tried but was not able to schedule a meeting with the appeals court judge. Rubio said he would support Kavanaugh, but in a lengthy statement sharply criticized the Thursday Senate hearing and said both senators and the media had disgraced themselves.Ž He said the con“rmation process would be viewed as a dark moment in the Senates history.Ž This entire ordeal is indicative of something that goes beyond the nomination before us,Ž Rubio said. It has revealed how our culture has become increasingly sick and demented, unmoored from the values upon which this great nation was founded and which have allowed our society to ”ourish.Ž Rubio, however, concluded that there was still no reason to vote against Kavanaugh. I will not vote against the nomination of someone who I am otherwise inclined to support and in the process add credence to charges which have already done permanent damage to his reputation, on the basis of allegations for which there is no independent corroboration and which are at odds with everything else we have heard about his character,Ž he said. Nelsons decision to “nally announce his position on Kavanaugh comes after weeks of criticism from Scott. Scott, who had backed Kavanaugh before the allegations surfaced, criticized Nelson on Twitter and said that he was doing what party leaders told you to do.Ž In a statement, Scott called the testimony of both Ford and Kavanaugh convincingŽ but said the nomination should be con“rmed. I think both of these people have been used and abused as pawns in a partisan Washington political theater, which is clearly the product of career politicians playing games at the expense of these individuals lives and reputations,Ž Scott said. I dont know what happened 36 years ago in suburban Maryland. The truth is that none of us really know. So, I have to go with what I do know „ Judge Kavanaugh has been a fair and brilliant judge.ŽFloridas 2 senators split over Supreme Court nominee MORE HEADLINE NEWS FROM AROUND THE STATEUCF extends in-state tuition to students from Puerto RicoORLANDO (AP) „ The University of Central Florida is extending its offer of in-state tuition to students who came to the school from Puerto Rico and the Virgin Islands after Hurricane Maria. The Orlando-based universitys trustees voted Thursday to waive out-of-state fees for students from those U.S. territories through 2023. The trustees also expanded the offer to any students from those islands who already are in the pipeline at Floridas 28 public community colleges. Students must remain continuously enrolled to qualify. UCFs tuition and fees for Florida residents is $6,368 per year, compared to $22,478 per year for non-Florida residents.Police: Panhandler called Popeye killed in hit-and-runFORT LAUDERDALE (AP) „ Florida police say a panhandler widely known as Popeye has been killed by a hit-andrun driver. The Sun Sentinel reports police say 64-yearold Ronald Frederick Gray was killed early Wednesday while pushing his wheelchair across a Fort Lauderdale road. His wheelchair ”ew about 20 feet away and landed at a nearby bus stop. Police say the car continued on and left the scene. Court records say Gray was born in Miami Beach, and friends say he was independent and playful. He was cited in 2011 for being a pedestrian who leaves a place of safety. A statute describes the charge as suddenly leaving a curb, going into the path of a vehicle which is so close that it is impossible for a driver to yield.ŽMan arrested for raping woman, threatening deportationHAINES CITY (AP) „ Authorities in central Florida say a man posing as a police of“cer raped an undocumented woman and threatened to have her deported if she told anyone. Haines City police of“cers charged Erubiel Ojeda-Aladino on Wednesday with three counts of sexual battery, impersonating a law enforcement of“cer and tampering with physical evidence. The Lakeland Ledger reports the woman told investigators she thought he was a police of“cer because he carried a gun, badge and had a light strobe on his car. Police of“cers say they knew each other from work but didnt disclose where they worked. Hanes City police of“cers also say OjedaAladino admitted to having non-consensual sex with the woman.Florida cracking down on potential exotic petsFORT LAUDERDALE (AP) „ Yellow anaconda snakes, mongooses and bush-tail possums could soon be of“cially banned in Florida. Those animals were among more than a dozen unwelcome species the Florida Fish and Wildlife Conservation Commission agreed to ban on Thursday under a proposed plan to stop the spread of non-native predators. The Sun-Sentinel of South Florida reports that Florida is tightening wildlife laws to crack down on non-native species which have found a home in Floridas swamps and forests. Many of those animals were brought to Florida as exotic pets and they either escaped or were released into the wild. Wildlife of“cials say they are among the most signi“cant threats to the states animal diversity. Public workshops on the plan will be held and draft rules will be presented to the commission in December.Florida woman charged with hitting husband with vacuum partLAND O LAKES (AP) „ A Florida woman faces a criminal charge after authorities say she battered her husband with a vacuum cleaner attachment while cleaning their house. The Pasco County Sheriffs Of“ce charged 31-year-old Holly Akers Tuesday with one count of felony battery on a person 65 years or older. An arrest af“davit says Akers began arguing with her husband, Charles Plagens, after she was cleaning their house in the middle of the night. The Tampa Bay Times reports Plagens moved from room to room to try to sleep but Akers kept following him with the vacuum cleaner. He says she struck him on the nose with an attachment, causing a minor abrasion that didnt require medical treatment.7 kangaroos temporarily removed from home after 1 escapedJUPITER (AP) „ Seven kangaroos have been removed temporarily by Florida wildlife of“cials from a home-based sanctuary where a 5-year-old kangaroo escaped earlier this week. State wildlife of“cials said Friday that they had found de“cienciesŽ in the kangaroos enclosures at a home in Jupiter, Florida. The kangaroos were moved to an undisclosed, licensed facility. The Palm Beach Post reports that the sanctuary was last inspected in 2016 and was up to code. A spokesman for the Florida Fish and Wildlife Conservation Commission says owner Eric Westergard is working to “x the fencing and caging issues. The missing kangaroo named Storm was found Thursday, three days after he hopped away from Westergards home. By STEPHEN WRIGHT and ALI KOTARUMALOSASSOCIATED PRESSJAKARTA, Indonesia „ A powerful earthquake rocked the Indonesian island of Sulawesi on Friday, triggering a 10-foot-tall tsunami that an of“cial said swept away houses in at least two cities. Disaster agency spokesman Sutopo Purwo Nugroho said the tsunami hit Palu, the capital of central Sulawesi province, as well as the smaller city of Donggala and several other coastal settlements. Indonesian TV showed a smartphone video of a powerful wave hitting Palu, with people screaming and running in fear. The water smashed into buildings and a large mosque that collapsed under the force. Houses were swept away and families were reported missing, Nugroho said, adding that communications and power to the area were disrupted. The cut to telecommunications and darkness are hampering efforts to obtain information,Ž he said. All national potential will be deployed, and tomorrow morning we will deploy Hercules and helicopters to provide assistance in tsunami-affected areas.Ž The region was rocked by a magnitude 7.5 earthquake Friday and numerous strong aftershocks, including one of magnitude 6.7. An earlier magnitude 6.1 quake in central Sulawsi killed several people, injured 10 and damaged dozens of houses. The chief of the meteorology and geophysics agency, Dwikorita Karnawati, said the tsunami waves were up to 10 feet high. She said the tsunami warning triggered by the biggest quake, in place for about half an hour, was lifted after the tsunami was over. Sutopo said the military was deploying troops to Palu and Donggala and the national police were also mobilizing to help the emergency response, as well as personnel from the search-and-rescue and disaster agencies. People are encouraged to remain vigilant,Ž Sutopo said. It is better not to be in a house or building because the potential for aftershocks can be dangerous. People are encouraged to gather in safe areas. Avoid the slopes of hills.ŽTsunami sweeps away homes on Indonesian island of Sulawesi AP PHOTOIn this photo released by the Disaster Management Agency, a house sits damaged after a magnitude 6.1 earthquake early Friday, in Donggala, central Sulawesi, Indonesia. By NICOLE WINFIELDASSOCIATED PRESSVATICAN CITY „ Pope Francis has defrocked a Chilean priest who was a central character in the global sex abuse scandal rocking his papacy, invoking his supremeŽ authority to stiffen an earlier sentence because of the exceptional amount of damageŽ the priests crimes had caused. In a statement Friday, the Vatican said Francis had laicized 88-year-old Rev. Fernando Karadima, who was originally sanctioned in 2011 to live a lifetime of penance and prayerŽ for having sexually abused minors in the upscale Santiago parish he ran. The Vatican said Francis was doing so for the good of the church.Ž It is without doubt an exceptional measure, but Karadimas grave crimes have caused exceptional damage in Chile,Ž Vatican spokesman Greg Burke said. The penance and prayerŽ sanction has been the Vaticans punishment of choice for elderly priests convicted of raping and molesting children. It has long been criticized by victims as too soft and essentially an all-expenses-paid retirement, and Karadimas whistleblowers had pressed for it to be toughened. The Vatican cited no new evidence or crime that prompted Francis to revisit the case and impose what clergy consider to be the equivalent of a death sentence. It said he acted out of his conscience and as a pastor, referencing the canon that lays out the popes supreme, full, immediate and universal powerŽ to serve the people of God. The statement said the decree, signed Thursday, takes effect immediately and that Karadima was informed of it Friday. The decision appeared aimed at showing a get-tough approach to sex abuse after a series of missteps by Francis and accusations by a former Vatican ambassador that Francis had rehabilitated a now-disgraced former American cardinal early on in his papacy. The move was welcomed by Chilean victims as overdue.Pope defrocks Chilean priest at center of abuse scandal MORE HEADLINE NEWS FROM AROUND THE WORLDThousands of travelers affected in Europe by Ryanair strikeMADRID (AP) „ Thousands of travelers in Europe saw their plans disrupted Friday after airline Ryanair cancelled more than 200 ”ights because of strikes by cabin crew in Spain, Belgium, Holland, Portugal, Italy and Germany. The budget airline says it had informed passengers of possible disruptions ahead of time, giving them time to adjust. In Tenerife, Spain, hundreds of passengers queued at Ryanair counters and dozens more at the Madrid airport as 86 ”ights of the low-cost company from or to Spain were cancelled, affecting some 16,000 passengers, according to Spanish unions.Indias top court lifts temples ban on women who menstruateNEW DELHI (AP) „ Indias Supreme Court on Friday lifted a temples ban on women of menstruating age, holding that equality is supreme irrespective of age and gender. The historic Sabarimala temple had barred women age 10 to 50 from entering the temple, one of the largest Hindu pilgrimage centers in the world. Some religious “gures consider menstruating women to be impure. But the court ruled 4-1 the practice of excluding women cannot be regarded as an essential religious practice. The temple argued the celibate nature of Sabarimala temples presiding deity Lord Ayyappa was protected by Indias Constitution.Palestinians ask court to order US embassy out of JerusalemTHE HAGUE, Netherlands (AP) „ The Palestinian Authority has “led a case with the United Nations highest court asking its judges to order Washington to remove the recently relocated U.S. embassy from Jerusalem. The move announced Friday by the Hague-based International Court of Justice comes against a backdrop of deeply strained ties between Washington and the Palestinians, in part because of the Trump Administrations decision in December to recognize Jerusalem as Israels capital and to move the U.S. embassy there from Tel Aviv in May. The Palestinian Authority broke off contact with the U.S. after the Jerusalem announcement.

PAGE 23

The Sun | Saturday, September 29, 2018 www.yoursun.com E/N/C Page 3ABSmCpGrA m 65.84 +.63 +37.9AMGYackFocN d 22.60 -.08 +15.8 YacktmanI d 24.39 -.16 +14.9AberdeenIntlSmCpA m 31.07 -.31 +6.2AkreFocRetail m 37.23 -.59 +23.3AlgerSmCpGrB m 8.32 +.10 +35.9AlpineDynDivInstl 4.10 -.06 +9.4AmanaMutGrInv b 40.86 +.24 +25.6 MutIncInv b 53.07 -.89 +11.8American CenturyCptlValInv 9.17 -.13 +9.0 HYMuniInv 9.58 ... +3.3 HeritageInv 25.39 +.20 +19.9 IntTrmTxFrBdInv 11.08 ... +.1 UltraInv 52.42 +.61 +29.4American FundsAMCpA m 35.21 +.22 +21.9 AmrcnBalA m 27.93 -.14 +9.1 AmrcnHiIncA m 10.25 -.01 +3.6 AmrcnMutA m 42.84 -.32 +12.1 BdfAmrcA m 12.47 +.01 -1.9 CptWldGrIncA m 51.19 -.22 +7.4 CptlIncBldrA m 60.38 -.31 +1.1 EuroPacGrA m 53.05 -.39 +1.8 FdmtlInvsA m 65.34 -.37 +14.3 GlbBalA m 31.99 -.11 +3.0 GrfAmrcA m 56.69 +.31 +22.9 IncAmrcA m 23.20 -.17 +5.2 InvCAmrcA m 42.11 -.03 +13.7 NewWldA m 63.92 -.53 +1.6 NwPrspctvA m 46.83 -.14 +14.2 SmCpWldA m 60.18 -.18 +13.7 TheNewEcoA m 49.25 +.02 +17.1 WAMtInvsA m 46.71 -.59 +14.4BairdAggrgateBdInstl 10.47 -.01 -1.2 CorPlusBdInstl 10.82 -.01 -.9BaronAsstRetail b 81.43 -.05 +23.8 GrRetail b 80.68 -.16 +26.3 PtnrsRetail b 57.39 -1.31 +20.1BerkshireFoc d 30.05 +.92 +52.8BlackRockAlCpEngyRsInvA m 11.99 +.15 +14.0 EqDivInstl 23.88 -.40 +12.4 GlbAllcIncInstl 19.71 -.09 +3.1 GlbAllcIncInvA m 19.59 -.09 +2.8 HYBdSvc b 7.67 -.01 +3.1 StrIncOpIns 9.72 ... +.9 TactOppsInvA m 15.31 +.03 +9.8BruceBruce 540.25 -.52 +6.0CGMFoc 48.51 -.31 -5.0ClipperClipper 122.50 -2.20 +12.3ColumbiaLgCpValA m 14.65 -.28 +7.9DFAEMktCorEqI 20.70 -.36 -1.2 EmMktsValInstl 29.27 -.27 +3.2 FvYrGlbFIIns 10.87 -.05 +.2 IntlCorEqIns 13.91 -.23 +3.5 IntlSmCoInstl 20.40 -.34 +2.8 IntlSmCpValIns 21.36 -.37 -1.0 USCorEq1Instl 24.75 -.28 +17.8 USCorEqIIInstl 23.09 -.33 +15.8 USLgCpValInstl 39.95 -.89 +12.0 USSmCpInstl 38.85 -.58 +13.0 USSmCpValInstl 40.17 -.79 +9.9 USTrgtedValIns 26.02 -.55 +10.2Delaware InvStrategicIncA m 7.94 ... -1.2DeutscheCorEqA m 30.17 -.13 +18.7 CorEqS 30.48 -.13 +19.0 GNMAS 13.24 +.03 -1.1Dodge & CoxBal 108.62 -1.40 +8.3 Inc 13.36 -.08 -.1 IntlStk 43.36 -.66 -4.6 Stk 214.31 -3.38 +14.2DoubleLineTtlRetBdI x 10.34 -.01 +.2 TtlRetBdN x 10.33 -.01 -.1DreyfusMidCpIdxInvs 39.84 -.42 +13.7 MnBd 11.45 ... ... NYTxExBd 14.39 ... -.4 OppcSmCpInv 38.96 -.53 +15.7 ShrtTrmIncD 10.04 -.01 -.9Eaton VanceDivBldrA m 15.37 -.12 +17.0EdgewoodGrInstl 35.94 +.09 +27.1FMICommonStk 27.55 -.29 +6.8 LgCp 22.85 -.35 +13.1FPACptl 34.70 -.36 +2.6 Crescent d 35.67 -.52 +7.1FederatedHiIncBdA f 7.41 +.01 +1.7 IntlSmMidCoA m 38.93 -.30 +3.5 KaufmannA m 6.78 ... +29.2Fidelity500IdxIns 102.28 -.52 +18.3 500IdxInsPrm 102.28 -.52 +18.3 500IndexPrm 102.28 -.52 +18.3 AsstMgr50% 18.65 -.03 +6.2 BCGrowth 101.74 +1.16 +29.8 Balanced 25.29 -.06 +11.5 Canada 53.96 -.33 +1.2 Cap&Inc 10.09 -.02 +4.3 Contrafund 14.09 +.08 +25.5 ContrafundK 14.09 +.08 +25.7 DivGro 29.42 -.60 +13.2 EmMkts 29.52 -.23 -1.4 EmergMketsOpps 19.19 -.02 -3.1 EmergingAsia 40.95 -.16 +1.0 ExMktIdxPr 68.66 -.48 +16.4 Fidelity 48.09 -.01 +19.8 FocusedStock 27.93 +.38 +34.4 FourinOneIdx 46.77 -.26 +11.1 Frdm 2020 16.51 -.03 +5.9 Frdm 2025 14.43 -.03 +6.6 Frdm 2030 18.15 -.05 +8.1 GNMA 11.07 +.02 -1.2 GroCo 20.21 +.34 +30.9 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note was unchanged at 3.05 percent Friday. Yields affect rates on mortgages and other consumer NET 1YR TREASURIES LAST PVS CHG AGO 5.25 4.75 4.25 2.13 1.63 1.13 PRIME RATE FED FUNDS 3-month T-bill 2.19 2.18 +0.01 1.05 6-month T-bill 2.37 2.36 +0.01 1.18 52-wk T-bill 2.56 2.57 -0.01 1.29 2-year T-note 2.80 2.82 -0.02 1.46 5-year T-note 2.94 2.95 -0.01 1.89 7-year T-note 3.01 3.00 +0.01 2.13 10-year T-note 3.05 3.05 ... 2.31 30-year T-bond 3.19 3.18 +0.01 2.87 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.15 2.15 ... 1.62 Barclays USAggregate 3.46 3.47 -0.01 2.55 Barclays US Corp 4.07 4.08 -0.01 3.17 Barclays US High Yield 6.27 6.26 +0.01 5.47 Moodys AAA Corp Idx 3.99 3.99 ... 3.64 10-Yr. TIPS .91 .91 ... .43Commodities Energy futures finished mostly higher Friday. U.S. crude, wholesale gasoline and heating oil rose. Natural gas declined. Metals rebounded, sending gold, silver and copper higher.Crude Oil (bbl) 73.25 72.12 +1.57 +21.2 Ethanol (gal) 1.29 1.30 -0.85 -3.3 Heating Oil (gal) 2.35 2.32 +1.06 +13.1 Natural Gas (mm btu) 3.01 3.06 -1.57 +1.9 Unleaded Gas (gal) 2.10 2.08 +0.61 +16.5 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1191.50 1182.30 +0.78 -8.8 Silver (oz) 14.62 14.20 +2.97 -14.3 Platinum (oz) 818.70 810.30 +1.04 -12.4 Copper (lb) 2.79 2.76 +0.81 -15.0 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.13 1.13 +0.20 -7.8 Coffee (lb) 1.02 0.99 +3.17 -18.8 Corn (bu) 3.56 3.65 -2.33 +1.6 Cotton (lb) 0.77 0.78 -1.74 -2.4 Lumber (1,000 bd ft) 344.40 359.40 -4.17 -23.1 Orange Juice (lb) 1.48 1.47 +0.51 +8.5 Soybeans (bu) 8.46 8.55 -1.11 -11.2 Wheat (bu) 5.09 5.13 -0.78 +19.2 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.3041 -.0048 -.37% 1.3447 Canadian Dollar 1.2922 -.0116 -.90% 1.2424 USD per Euro 1.1610 -.0048 -.41% 1.1791 Japanese Yen 113.58 +.16 +.14% 112.39 Mexican Peso 18.7184 -.0795 -.42% 18.1716 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.6378 +.0267 +.73% 3.5288 Norwegian Krone 8.1411 -.0055 -.07% 7.9368 South African Rand 14.1422 +.0548 +.39% 13.5207 Swedish Krona 8.8968 +.0547 +.61% 8.1202 Swiss Franc .9792 +.0016 +.16% .9700 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3844 -.0025 -.18% 1.2724 Chinese Yuan 6.8835 -.0000 -.00% 6.6699 Hong Kong Dollar 7.8266 +.0132 +.17% 7.8119 Indian Rupee 72.527 -.089 -.12% 65.365 Singapore Dollar 1.3671 -.0001 -.01% 1.3575 South Korean Won 1109.78 -3.63 -.33% 1146.52 Taiwan Dollar 30.48 -.04 -.13% 30.39 ASIA/PACIFICForeign Exchange The dollar rose Friday versus the Japanese yen, euro and British pound. The U.S. currency also strengthened against the Swiss franc, but lost ground to the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO GroCo 21.55 +.33 +29.8 GroCoK 21.56 +.33 +29.9 Independence 42.04 +.10 +20.7 IntlDiscv 44.41 -.24 +1.7 IntlGr 16.40 -.18 +7.1 IntlIdxPremium 42.59 -.38 +3.1 IntlRlEstt 11.34 -.20 +6.1 IntlVal 10.52 -.08 +1.4 InvmGradeBd 10.89 +.01 -.6 InvmGradeBd 7.67 +.01 -1.1 JapanSmlrCo 18.28 +.15 +5.6 LatinAmerica 21.18 +.20 -16.1 LowPrStk 52.50 -.24 +10.3 LvrgdCoStk 30.77 -.10 +9.7 Magellan 11.31 +.02 +21.8 MegaCapStock 17.00 -.21 +14.7 MidCapValue 24.59 -.46 +4.8 NYMuniInc 12.78 +.01 -.4 NewMillennium 43.43 -.42 +16.3 Nordic 53.81 -.93 +4.8 OTCPortfolio 12.78 +.17 +29.2 Overseas 50.76 -.45 +4.0 Puritan 25.11 +.05 +13.4 SCGrth 27.96 +.18 +30.5 TaxFreeBond 11.20 +.01 +.3 TotalBond 10.32 +.01 -.7 TtlMktIdxF 84.15 -.46 +18.0 TtlMktIdxPrm 84.14 -.46 +18.0 USBdIdxInsPrm 11.17 +.01 -1.3 ValDiscv 29.11 -.38 +7.7Fidelity AdvisorLargeCapA m 36.00 -.44 +15.2 LimitedTermBdA m 11.25 +.01 -.5 NewInsI 35.76 +.10 +22.4 StgInc 12.17 -.01 NAFidelity SelectBiotechnology 24.17 +.39 +10.9 Energy 48.09 +1.00 +18.3 Gold 16.09 -.12 -23.1 HealthCare 27.28 +.42 +25.6 HealthCareSvcs 107.35 +1.06 +35.4 Leisure 16.13 -.03 +12.7 Materials 79.05 -3.83 -2.3 MedTech&Devcs 56.66 +.88 +37.6 NaturalGas 25.70 +.31 +9.7 NaturalRes 30.42 +.25 +11.2 Pharmaceuticals 21.57 +.05 +15.1 Semicon 11.19 -.10 +19.0 Wireless 10.76 -.02 +13.8First EagleGlbA m 59.05 -.51 +3.4First InvestorsGlbA m 8.81 -.02 +11.8 TtlRetA m 20.22 -.24 +5.8FirsthandTechOpps 12.59 -.02 +40.0Franklin TempletonCATxFrIncA1 m 7.23 +.01 +.4 EqIncA m 26.01 -.42 +11.3 FdrTFIncA1 m 11.58 +.01 +.2 FloridaTFIncA1 x 10.39 ... +1.1 GlbBdAdv 11.43 +.10 -1.8 GlbBdC m 11.51 +.10 -2.4 Gr,IncA m 27.35 -.26 +3.9 GrA m 107.59 +.33 +21.3 GrOppsA m 43.46 +.47 +27.3 IncA1 m 2.32 -.02 +2.2 IncAdv 2.30 -.02 +2.3 IncC m 2.35 -.02 +1.6 RisingDivsA m 66.01 -.65 +16.1 TtlRetA m 9.45 +.01 -1.0 UtlsC m 18.57 -.17 +1.0GERSPUSEq 58.71 -.16 +17.6GabelliAsstAAA m 62.53 -.77 +12.0 EqIncAAA m 19.09 -4.53 +7.2 Val25A m 16.57 -.02 +9.4GlenmedeSmCpEqAdv 32.45 -.21 +14.0Goldman SachsShrtDurGovtA m 9.71 ... -.3HarborCptlApprecInstl 82.21 +.97 +28.0 IntlInstl 64.08 -.50 -2.1Harding LoevnerIntlEqInstl d 23.24 +.04 +7.9HeartlandValPlusInv m 36.34 -.40 +15.2HennessyCrnrstnGrInv b 24.75 -.05 +6.2 GasUtilityInv x 29.15 -.42 -.5HodgesRetail m 48.17 -1.52 +8.6INVESCODivIncInv b 24.18 -.31 +3.0 EngyA m 26.27 +.26 +9.8 EngyInv b 26.16 +.26 +9.8 EuropeanGrA m 38.29 -.53 -3.2 GrAllcA m 16.43 -.06 +6.8 QualIncA m 11.44 +.01 -1.6 SmCpEqA m 16.47 -.06 +11.8 TechInv b 53.95 +1.03 +27.6IvyAsstStratB m 23.43 -.08 +9.6JPMorganCoreBondR6 11.19 -.02 -.9 InvCnsrvGrA m 12.77 -.03 +3.6 MCapValL 41.75 -.71 +9.0Janus HendersonBalancedC x 34.90 -.21 +13.3 ContrarianT 21.63 -.11 +17.6 EnterpriseT 134.10 -.45 +21.5 FlexibleBondS b 9.98 +.01 -1.6 GlobalLifeSciT 65.61 +.69 +18.8 GlobalValueT 15.31 -.17 +5.6 High-YieldT 8.25 ... +1.8 MidCapValueL 17.63 -.36 +7.5 MidCapValueT 17.22 -.35 +7.4 OverseasT 32.14 -.37 +3.1 ResearchT 53.74 +.24 +24.6 Short-TermBondT 2.98 ... +.3 SmallCapValueL 23.88 -.46 +6.5 VentureT 89.60 +.08 +22.6John HancockBdI 15.31 +.01 -.6 DiscpValI 22.96 -.46 +12.8 DiscpValMCI 23.89 -.46 +8.1 MltMgLsBlA b 15.41 -.11 +6.2 MltmgrLsGr1 b 16.63 -.07 +8.4Litman GregoryMtrsIntlInstl 16.94 -.20 -1.2Lord AbbettShrtDurIncF b 4.16 ... +1.0MFSMAInvsTrustB m 33.55 -.35 +15.1 ValI 41.04 -1.03 +7.2MainStayMacKHYCorpBdA m 5.62 -.02 +3.0Mairs & PowerGrInv 130.58 -1.27 +15.6Manning & NapierPrBlndCnsrvTrmS 13.75 -.02 +2.6 PrBlndMaxTrmS 22.23 -.16 +13.0Marsico21stCentury 33.17 +.02 +27.2MatthewsAsianGrIncInv 16.42 +.09 +1.2MeridianGrLegacy d 47.61 +.16 +21.4Metropolitan WestTtlRetBdI 10.31 +.01 -1.0 TtlRetBdPlan 9.71 +.01 -.8Midas FundsMidas m .97 -.01 -20.5 MidasMagic m 20.20 -.20 +17.6NeedhamGrRetail b 44.89 +.07 +3.1Neuberger BermanSmCpGrInv 44.37 -.08 +33.4NicholasNicholas 67.61 -.52 +17.9NuveenNYMnBdI x 10.70 +.01 +.3Oak AssociatesEmergTech 6.00 +.03 +27.2 LiveOakHlthSci 21.47 +.04 +13.4 PinOakEq 70.58 -.91 +14.8 RedOakTechSel 28.89 +.13 +27.7OakmarkEqAndIncInv 32.52 -.37 +5.5 GlbInv 32.21 -.77 +2.7 IntlInv 26.14 -.64 -4.1 Inv 88.99 -1.26 +12.6 SelInv 45.84 -.96 +.7Old WestburyLgCpStrats 15.16 -.04 +10.3OppenheimerDevMktsY 41.01 +.07 +1.3 GlbStrIncA m 3.72 ... -1.5 IntlGrY 41.23 -.70 -1.4PGIM InvestmentsJenUtlA m 14.27 -.09 +3.8 JennisonBldA m 23.19 -.08 +17.8 QMAIntlEqC m 7.20 -.08 -1.7 QMASmCpValZ 20.54 -.55 +5.2 TtlRetBdZ 13.95 +.02 -.8PIMCOAlAstInstl 11.67 +.04 +1.4 IncA m 11.89 +.02 +.7 IncI2 11.89 +.02 +1.0 IncInstl 11.89 +.02 +1.1 ShrtTrmIns 9.89 ... +2.5 TtlRetIns 9.91 +.04 -1.7PRIMECAP OdysseyAgrsGr 52.02 +.21 +31.6 Gr 43.77 +.31 +29.2 Stk 34.65 -.36 +17.0PaxBalIndvInv b 23.25 -.09 +8.7PioneerA m 31.51 -.16 +17.6PrincipalDiversIntlIns 13.50 -.14 +2.0 SAMgCnsGA m 18.92 -.15 +9.3PutnamGlbUtlsB m 13.45 -.19 +1.7 IntlGrB m 20.09 -.18 +3.1 SmCpValA m 14.13 -.12 +7.2ReynoldsBlueChipGr b 68.35 +1.26 +29.8RoyceSmCpValSvc m 10.92 -.19 +12.7RydexElectronicsInv 135.95 -2.19 +10.7 HCH b 29.73 +.37 +21.4 NASDAQ100Inv 40.44 +.51 +28.2SchwabHC 27.73 +.14 +14.8 SP500Idx 45.53 -.23 +18.3State FarmGr 83.32 -.48 +12.5Sterling CapitalStrtonSmCpVlIns 89.11 -1.47 +8.1T. Rowe PriceBCGr 114.53 +.84 +28.1 Bal 24.78 -.21 +7.5 Comm&TeInv 108.74 +.58 +19.2 CorpInc 9.12 +.01 -2.3 CptlAprc 30.37 -.15 +10.9 EMStk d 40.45 -.24 -2.3 EqIdx500 d 78.17 -.74 +18.1 EqInc 33.99 -.85 +9.5 FinclSvcs 28.97 -.98 +9.1 GNMA 8.90 ... -1.1 GlbTech 16.95 -.55 +7.9 GrStk 72.22 +.34 +23.0 HlthSci 84.58 +1.61 +23.2 InsLgCpGr 44.18 +.39 +29.3 IntlEqIdx d 14.19 -.11 +3.0 IntlStk d 18.30 -.20 +2.1 IntlValEq d 14.38 -.13 -2.9 MdCpGr 98.15 -.60 +18.2 MdCpVal 31.79 -.31 +10.2 NJTFBd 11.79 +.01 +1.1 NewAmericaGr 56.83 +.24 +27.4 NewAsia d 17.91 -.12 -.1 NewHorizons 65.93 +.30 +32.1 NewInc 9.13 +.01 -1.2 OverseasStk d 11.13 -.14 +2.1 RlEstt d 28.11 -.46 +3.1 Rtr2020 23.13 -.08 +6.1 Rtr2025 18.12 -.08 +6.9 Rtr2030 26.81 -.12 +7.8 Rtr2035 19.67 -.11 +8.4 Rtr2040 28.32 -.16 +9.0 RtrBal 15.52 -.05 +4.2 SciandTech 49.47 -.61 +17.8 SpectrumGr 25.68 -.19 +11.3 SpectrumInc 12.29 -.02 ... SummitMnIncInv 11.62 +.01 +.6 TFShrtInterm 5.50 ... -.6 TxEfficientEq d 33.77 +.06 +25.1 Val 37.75 -.64 +7.8TIAA-CREFEqIdxIns 21.72 -.12 +17.9 IntlEqIdxIns 19.95 -.18 +3.2Third AvenueValIns d 49.17 -1.10 +1.2ThompsonBd 11.44 -.08 +3.1 LgCp 70.91 -.95 +12.8ThornburgInvmIncBldrA m 21.80 -.20 +6.1ThriventIncA m 8.85 +.01 -.9TocquevilleGold m 29.78 -.31 -19.9TouchstoneLargeCpFocA m 46.92 -.31 +19.0TransamericaAsAlGrC m 15.08 -.13 +7.6 AsAlModC m 12.10 -.04 +3.0U.S. Global InvestorGlbRes b 5.38 -.05 -3.9 GoldPrcMtls b 6.55 -.22 -16.2USAACrnrstnMod 14.86 -.10 +3.6 GrInc 26.68 -.42 +14.2 GvtSec 9.47 +.01 -1.4 HiInc d 8.01 -.03 +3.2 PrcMtlsMnral 10.68 -.13 -18.9 SciTech 30.41 +.20 +20.8 TELngTrm 13.04 +.01 +1.0 TrgtRet2040 14.55 -.08 +7.3 TrgtRet2050 14.77 -.09 +7.7 WldGr 33.16 -.44 +7.8Value LinePremGr b 38.45 -.03 +23.1Vanguard500IdxAdmrl 269.09 -2.59 +18.3 500IdxInv 269.09 -2.53 +18.2 BalIdxAdmrl 36.11 -.30 +10.1 CAITTxExAdm 11.52 ... +.1 CnvrtSecInv 14.03 +.05 +7.6 CptlOppAdmrl 175.35 -.54 +21.7 CptlOppInv 75.87 -.24 +21.6 DevMIdxAdmrl 13.90 -.17 +3.3 DevMIdxIns 13.92 -.17 +3.3 DivGrInv 28.68 -.27 +16.4 EMStkIdxInAdm 34.12 -.62 -2.2 EqIncAdmrl 79.61 -1.32 +10.9 ExplorerAdmrl 107.22 +.30 +29.0 ExtMktIdxAdmrl 92.97 -1.01 +16.4 ExtMktIdxIns 92.96 -1.02 +16.4 FAWexUSIIns 102.51 -1.32 +2.4 FAWexUSIdxInv 20.53 -.26 +2.3 GNMAAdmrl 10.14 +.01 -1.0 GlbEqInv 32.62 -.18 +10.8 GrIdxAdmrl 82.88 +.36 +23.3 GrIdxIns 82.89 +.36 +23.3 GrandIncInv 52.17 -.11 +19.0 HCAdmrl 96.29 +.99 +15.4 HYCorpAdmrl 5.77 ... +1.8 HYTEAdmrl 11.12 +.01 +1.6 InTrBdIdxAdmrl 10.89 +.01 -2.2 InTrInGdAdm 9.37 +.01 -1.5 InTrTEAdmrl 13.77 ... -.2 InPrtScAdmrl 24.93 +.01 ... InsIdxIns 265.47 -1.35 +18.3 InsIdxInsPlus 265.49 -1.35 +18.3 InsTrgRt2020Ins 23.08 -.07 +6.2 InsTtlSMIInPls 64.71 -.72 +18.1 IntlGrAdmrl 98.01 -.96 +7.6 IntlValInv 38.74 -.26 +2.6 LTInGrdAdm 9.68 +.01 -2.4 LTTEAdmrl 11.28 +.01 +.5 LfStrGrInv 34.63 -.18 +9.1 LfStrModGrInv 27.61 -.10 +6.8 LgCpIdxInv 53.93 -.53 +18.1 LtdTrmTEAdmrl 10.80 ... ... MCpGrIdxInv 56.02 -.07 +18.3 MdCpIdxAdmrl 203.34 -2.86 +13.9 MdCpIdxIns 44.92 -.63 +13.9 MdCpIdxInsPlus 221.53 -3.12 +13.9 MorganGrAdmrl 106.58 +.75 +25.5 MorganGrInv 34.35 +.24 +25.3 PrmCpAdmrl 153.09 -.04 +23.8 PrmCpCorInv 29.92 -.17 +18.9 RlEstIdxAdmrl 114.35 -1.32 +2.1 SCpGrIdxAdm 65.81 +.02 +24.1 SCpValIdxAdm 59.84 -1.19 +11.3 SCpValIdxI 33.45 -.67 +11.3 STBdIdxAdmrl 10.22 +.01 -.4 STInvmGrdAdmrl 10.45 +.01 +.1 STTEAdmrl 15.69 ... +.6 SeledValInv 29.93 -.66 +1.1 SmCpIdxAdmrl 77.86 -.84 +17.0 SmCpIdxIns 77.86 -.84 +17.0 StarInv 27.68 -.09 +8.5 StrEqInv 37.21 -.14 +15.9 TrgtRtr2015Inv 15.60 -.04 +4.7 TrgtRtr2020Inv 32.14 -.10 +6.1 TrgtRtr2025Inv 19.02 -.08 +7.1 TrgtRtr2030Inv 34.74 -.15 +8.0 TrgtRtr2035Inv 21.46 -.10 +8.9 TrgtRtr2040Inv 37.26 -.20 +9.8 TrgtRtr2045Inv 23.49 -.13 +10.3 TrgtRtr2050Inv 37.80 -.21 +10.3 TrgtRtrIncInv 13.52 -.02 +3.4 TtBMIdxAdmrl 10.36 +.01 -1.3 TtBMIdxIns 10.36 +.01 -1.3 TtBMIdxInsPlus 10.36 +.01 -1.3 TtInBIdxAdmrl x 21.76 -.05 +2.3 TtInBIdxIns x 32.65 -.08 +2.3 TtInBIdxInv x 10.88 -.03 +2.2 TtInSIdxAdmrl 29.03 -.38 +2.2 TtInSIdxIns 116.09 -1.51 +2.3 TtInSIdxInsPlus 116.11 -1.51 +2.3 TtInSIdxInv 17.36 -.22 +2.2 TtlSMIdxAdmrl 72.84 -.75 +18.0 TtlSMIdxIns 72.85 -.75 +18.0 TtlSMIdxInv 72.82 -.73 +17.9 ValIdxAdmrl 43.17 -1.01 +13.8 WlngtnAdmrl 73.74 -.62 +8.6 WlngtnInv 42.70 -.36 +8.5 WlslyIncAdmrl 64.02 -.37 +3.5 WlslyIncInv 26.43 -.15 +3.4 WndsrAdmrl 80.77 -1.36 +9.4 WndsrIIAdmrl 70.61 -1.01 +12.8 WndsrIIInv 39.79 -.57 +12.8VictorySpecValA m 28.38 -.25 +12.9WasatchGlbValInv d 9.23 -.09 +9.1Wells FargoTarget2010Adm 10.89 -.08 +2.3Western AssetCorPlusBdI 11.22 +.02 -1.7 WAMngdMuniA 15.84 ... +.6Wintergreen FundInv m 12.63 -.19 -3.8 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.)NATIONAL NEWS/STOCKSBy MICHAEL LIEDTKE and TOM KRISHERAP BUSINESS WRITERSSAN FRANCISCO „ The very attributes that have fueled a mania around Elon Musk „ his vision, brash personality and willingness to take risks „ could prove to be his downfall. The Tesla CEO who made his fortune and his renegade-genius reputation by bursting through the barriers of conventional thinking faces a humiliating comedown as government regulators try to oust him from the company in a lawsuit accusing him of duping the electric car makers stockholders. But extracting Musk from the company he has become synonymous with could devastate Tesla. Musks fans maintain that Tesla would be insane to get rid of him, arguing it would go down as a huge mistake similar to the one Apple made in 1985 when it ousted its own visionary founder, Steve Jobs, only to bring him back with the company on the brink of bankruptcy 12 years later. People who create disruptive companies tend to be somewhat abnormal, and that is what leads to these Herculean accomplishments,Ž said Keith Rabois, a venture capitalist who used to work with Musk during one of his early incarnations at PayPal. They are all a little bit off central casting in their own way, but that sort of is what lets them walk through these walls or over these walls when most people are terri“ed.Ž The Securities and Exchange Commission “led a complaint against Musk on Thursday, alleging he falsely claimed in an Aug. 7 tweet that he had secured “nancing to buy out Tesla and take it private at $420 per share, a substantial premium over the stock price at the time. The SEC is asking a federal court in New York to bar Musk from serving as an of“cer or director of any public company. The case is not expected to go to trial until early next year. The fraud case comes amid a squall of disquieting tweets and other troubling disclosures that have raised questions about whether Musk should remain at the helm of Tesla, a company valued at $46 billion. Musk has gone from looking like the visionary genius to looking like the out-of-control guy who probably is on the borderline of a breakdown,Ž said Erik Gordon, a professor at the University of Michigan Ross School of Business. Even before the SEC went after his job, Musk had raised hackles by ridiculing stock market analysts for posing fairly standard questions about Teslas shaky “nances, and then called a diver who helped rescue 12 boys on a Thai soccer team from a ”ooded cave a pedophile, triggering a libel lawsuit against himself. The challenges already facing Tesla might become even more daunting without Musk as CEO because its fortunes are inextricably tied to those of its leader. Musks charisma and accomplishments as a disrupter of several industries are worth $130 per share „ or about $22 billion „ to Tesla, Barclays analyst Brian Johnson wrote in a note. He called it the Musk premium.Ž Given that Tesla has mostly lost money throughout its history and has had trouble meeting its own production targets while burning through cash, the companys stock could be in danger of cratering without Musks aura. That, in turn, could make it more dif“cult to raise more money to stay alive, particularly in the coming months, with $1.3 billion in debt payments coming due by early next year. It could also scare off consumers who are being asked for large deposits when they order the futuristic electric cars. And it could make parts suppliers skittish about doing business with the company. Investors are already shuddering over what a Musk-less future might bode for Tesla. The companys stock plunged nearly $43 on Friday, or almost 14 percent, to $264.77, erasing $7 billion in shareholder wealth. Barclays Johnson is predicting Teslas stock will fall to $210. Thats a 44 percent decline from where the shares ended just hours after Musk tweeted over the summer that he had secured funding for a buyout.Tesla faces a reckoning with CEO Elon Musks job in jeopardy By MARLEY JAYAP MARKETS WRITERNEW YORK „ U.S. stocks ended back where they started Friday as the stock market wrapped up its best quarter in almost “ve years. Electric car maker Tesla plunged after federal regulators moved to oust CEO Elon Musk following his tweet last month saying that he was close to a deal to take Tesla private. Health care companies did better than any part of the market during the third quarter and they continued to rise Friday, while technology companies rose as chipmakers also traded higher. Facebook said it discovered a security breach in which 50 million accounts were accessed by unknown attackers, and its stock fell again, ending its worst quarterly run in six years. Global banks fell and European stocks skidded after Italys new government announced a big increase in spending. Italys main stock index fell almost 4 percent as investors worried that the governments plan will lead to a clash with European Union leaders who want Italy to reduce its debt level. The S&P 500 index inched down 0.02 points to 2,913.98. The Dow Jones Industrial Average rose 18.38 points, or 0.1 percent, to 26,458.31. The Nasdaq composite added 4.38 points, or less than 0.1 percent, to 8,046.35.Stocks close out best quarter in 5 years ona quiet note MORE HEADLINE NEWS FROM AROUND THE NATIONNew Stairway to Heaven trial ordered in copyright lawsuitSAN FRANCISCO (AP) „ A U.S. appeals court on Friday ordered a new trial in a lawsuit accusing Led Zeppelin of copying an obscure 1960s instrumental for the intro to its classic 1971 rock anthem Stairway to Heaven.Ž A federal court jury in Los Angeles two years ago found Led Zeppelin did not steal the famous riff from the song TaurusŽ by the band Spirit. But a three-judge panel of the 9th U.S. Circuit Court of Appeals ruled unanimously that the lower court judge provided erroneous jury instructions that misled jurors about copyright law central the suit. It sent the case back to the court for another trial. A phone message left with an attorney for Led Zeppelin, Peter Anderson, was not immediately returned. Michael Skidmore, a trustee for the estate of late Spirit guitarist Randy Wolfe, “led the lawsuit against Led Zeppelin in 2015.Government may gain new power to track, shoot down drones(AP) „ An aviation bill Congress is rushing to approve contains a little-noticed section that would give authorities the power to track, intercept and destroy drones they consider a security threat, without needing a judges approval. Supporters say law enforcement needs this power to protect Americans from terrorists who are learning how to use drones as deadly weapons. They point to the Islamic State terrorist groups use of bomb-carrying drones on battle“elds in Iraq, and warn that terrorists could go after civilian targets in the United States. Critics say the provision would give the government unchecked power to decide when drones are a threat. They say the government could use its newfound power to restrict drone-camera news coverage of protests or controversial government facilities, such as the new detention centers for young migrants. The provision is tucked in a huge bill that provides $1.7 billion in disaster relief and authorizes programs of the Federal Aviation Administration, which regulates drones. The House approved the measure Wednesday by a 398-23 vote, and the Senate is expected to pass it on to President Donald Trumps desk in the coming days. The White House signaled support of the drone provision in July.Harvard discrimination lawsuit officially headed to trialCAMBRIDGE, Mass. (AP) „ A federal jury will decide a lawsuit alleging that Harvard Universitys admissions practices unfairly discriminate against Asian Americans. The judge overseeing the case rejected motions from both sides Friday asking to rule on their behalf. The judge says theres still too much in dispute. The group Students For Fair Admissions “led the suit in 2014. It says Asian American applicants have the best academic records but the lowest admission rate among any race. Harvard denies any bias and says it considers race only as one of many factors in deciding which students to admit. Trial is scheduled to begin Oct. 15.

PAGE 24

Page 4 E/N/C www.yoursun.com The Sun | Saturday, September 29, 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. 56.50 39.34 HarleyD 1.48 15 45.30 -.05 -11.0 5.65 2.80 Harmonic ... dd 5.50 +.10 +31.0 170.54 129.86 HarrisCorp 2.74f 30 169.21 +4.93 +19.5 30.05 15.55 Harsco .20m 73 28.55 ... +53.1 59.20 48.79 HartfdFn 1.20f 17 49.96 -.96 -11.2 38.72 31.72 HawaiiEl 1.24 24 35.59 +.29 -1.5 56.20 35.04 HlthCSvc .78f ... 40.62 -3.01 -23.0 5.42 2.59 HeclaM .01e dd 2.79 -.19 -29.7 24.16 16.60 Hersha rs 1.12 29 22.67 +.08 +30.3 115.82 89.10 Hershey 2.89f 22 102.00 -1.90 -10.1 27 .27 13.40 HertzGl ... ... 16.33 -1.90 -26.1 73.25 40.26 Hess 1.00 dd 71.58 +1.07 +50.8 19.48 12.82 HP Ent n .45e 13 16.31 -.71 +13.6 28.32 20.01 HilltopH .28 10 20.17 -.89 -20.4 13.95 5.67 HimaxTch .10e 41 5.88 -.09 -43.6 83.28 33.72 HollyFront 1.32 17 69.90 +3.02 +36.5 215.43 159.75 HomeDp 4.12 27 207 .15 -5.24 +9.3 37 .29 28.00 Honda .84e ... 30.08 -.79 -11.7 167 .63 139.20 HonwllIntl 3.28f 78 166.40 -.94 +8.5 42.29 29.75 Hormel s .75 22 39.40 -.61 +8.3 31.27 23.83 HospPT 2.12 11 28.84 +.01 -3.4 22.47 17 .93 HostHotls 1.00a 51 21.10 +.18 +6.3 31.03 23.64 HuanPwr 2.45e ... 25.90 -.37 +3.6 149.03 100.55 Hubbell 3.08 24 133.57 -3.17 -1.3 341.30 231.90 Humana 2.00 28 338.52 +1.26 +36.5 16.60 13.04 HuntBncsh .56f 16 14.92 -1.03 +2.5 276.69 201.91 HuntgtnIng 2.88 24 256.08 +.37 +8.6 6.73 3.57 IAMGld g 1.52f dd 3.68 -.22 -36.9 11.26 7 .61 ICICI Bk .16e ... 8.49 -.27 -12.7 256.22 146.09 IdexxLab s ... 75 249.66 +8.53 +59.6 20.58 12.56 ING .14e ... 12.97 -.70 -29.7 46.23 15.30 IQIYI n ... ... 27 .07 +.82 +74.1 13.11 11.25 iShGold ... q 11.43 -.06 -8.6 47 .85 30.65 iShBrazil .67e q 33.73 -.03 -16.6 47 .13 39.42 iShEMU .86e q 41.01 -.98 -5.5 26.93 22.61 iSh HK .61e q 23.92 -.31 -5.9 16.64 13.11 iShSilver ... q 13.73 +.29 -14.1 102.54 91.67 iShSelDiv 3.03e q 99.76 -2.47 +1.2 54.00 39.82 iShChinaLC .87e q 42.82 -.30 -7 .3 52.08 40.63 iShEMkts .59e q 42.92 -.31 -8.9 121.85 113.72 iShiBoxIG 3.87 q 114.93 +.22 -5.5 116.86 104.98 iShEMBd 5.27e q 107 .81 +.57 -7 .1 128.59 116.09 iSh20 yrT 3.05 q 117 .27 +.17 -7 .6 75.27 65.15 iS Eafe 1.66e q 67 .99 -.64 -3.3 88.76 84.07 iShiBxHYB 5.09 q 86.44 +.20 -0.9 122.53 100.22 iShNsdBio s ... q 121.94 +3.39 +14.2 38.21 32.16 iShIndia bt .24e q 32.47 -1.06 -10.0 173.39 142.50 iShR2K 1.77e q 168.55 -1.85 +10.6 94.20 82.16 iShCorHiDv 2.90e q 90.54 -1.92 +0.4 76.72 55.75 iShChina .61e q 59.89 -.72 -10.0 38.89 36.52 iShUSPfd 2.13a q 37 .13 -.02 -2.5 83.62 71.27 iShREst 2.76e q 80.02 -1.89 -1.2 70.84 61.46 iShCorEafe 1.56e q 64.08 -.67 -3.0 101.49 79.59 Idacorp 2.36 25 99.23 +.03 +8.6 179.07 134.45 ITW 4.00f 26 141.12 -7 .32 -15.4 27 .10 20.50 IndBkMI .60 18 23.65 -.55 +5.8 4.71 .35 IndiaGCap ... dd 6.45 +3.55 +545.0 10.65 7 .08 Infosys s ... 18 10.17 +.24 ... 104.55 79.63 IngerRd 2.12f 24 102.30 -1.73 +14.7 146.28 95.01 Ingredion 2.50f 14 104.96 +1.44 -24.9 57 .60 36.85 Intel 1.20 18 47 .29 +.63 +2.4 29.70 2.44 Intelsat ... ... 30.00 +7 .47 +785.0 127 .89 51.05 InterceptP ... dd 126.36 +12.19 +116.3 171.13 137 .45 IBM 6.28f 11 151.21 -.14 -1.4 31.00 18.25 IntlGmeT n .80 ... 19.75 +.25 -25.5 66.94 50.00 IntPap 1.90 16 49.15 -4.97 -15.2 26.01 18.30 Interpublic .84 15 22.87 -.31 +13.4 3.45 1.29 Intersectns ... dd 1.81 +.06 -19.9 20.49 10.26 Intrexon ... dd 17 .22 +2.72 +49.5 575.41 337 .80 IntSurg s ... 84 574.00 +17 .23 +57 .3 38.43 22.82 Invesco 1.16 9 22.88 -1.43 -37 .4 65.51 39.07 IonisPhm ... cc 51.58 +2.44 +2.5 41.52 30.78 IronMtn 2.20 30 34.52 -1.39 -8.5 64.71 55.43 iShJapan rs ... q 60.23 +.19 +0.5 39.36 35.01 iSTaiwn rs ... q 37 .70 +.23 +4.1 62.70 49.20 iShCorEM .95e q 51.78 -.35 -9.0 16.98 9.85 ItauUnibH .58e ... 10.98 +.11 -15.5J-K-L 50.68 24.38 JD.com ... 13 26.09 -.40 -37 .0 119.33 93.34 JPMorgCh 2.24f 15 112.84 -5.01 +5.5 31.77 23.70 Jabil .32 58 27 .08 -2.78 +3.2 77 .91 55.21 JacobsEng .60 27 76.50 -.96 +16.0 3.55 1.95 JkksPac ... dd 2.55 -.35 +8.5 23.08 17 .10 JetBlue ... 13 19.36 -.53 -13.3 148.32 118.62 JohnJn 3.60f 19 138.17 -4.71 -1.1 42.60 32.89 JohnContl n 1.04 24 35.00 -1.96 -8.2 29.97 23.61 JnprNtwk .72 16 29.97 +.20 +5.2 38.80 20.72 KB Home .10 16 23.91 -1.46 -25.2 25.10 18.74 KKR 1.31e 11 24.68 ... +17 .2 123.96 96.12 KLA Tnc 3.00f 14 101.71 -2.81 -3.2 120.34 99.47 KC Southn 1.44f 20 113.28 -3.83 +7 .7 74.98 56.40 Kellogg 2.24f 17 70.02 -3.15 +3.0 8.07 2.78 KeryxBio ... dd 3.40 +.25 -26.9 22.40 17 .40 Keycorp .48f 13 19.89 -.89 -1.4 70.40 39.54 Keysight ... 52 66.28 +1.65 +59.3 123.77 97 .10 KimbClk 4.00 22 113.64 -3.08 -5.8 19.83 14.69 KindMorg .80 22 17 .73 -.33 -1.9 4.78 2.67 Kinross g ... 21 2.70 -.25 -37 .5 82.48 54.11 KraftHnz n 2.50 16 55.11 -2.01 -29.1 14.87 8.90 KratosDef ... dd 14.78 +.69 +39.6 32.74 19.69 Kroger s .56f 11 29.11 -.84 +6.0 28.71 19.69 Kulicke .48 51 23.84 -1.35 -2.0 63.10 25.89 L Brands 2.40 10 30.30 -.07 -49.7 218.71 180.24 L-3 Tch 3.20 21 212.62 +1.16 +7 .5 49.59 34.46 LTC Prp 2.28f 13 44.11 -.27 +1.3 73.19 45.02 LambWst n .77 25 66.60 -.40 +18.0 128.70 94.80 Landstar .66f 27 122.00 +.75 +17 .2 13.40 7 .41 LaredoPet ... 4 8.17 -.63 -23.0 36.13 24.10 LaSalleH .90m 55 34.59 +.12 +23.2 51.99 39.57 LeggPlat 1.52 20 43.79 -1.86 -8.3 72.17 46.76 LennarA .16 12 46.69 -3.44 -26.2 6.87 5.62 LbtyASE .72e q 6.81 -.01 +8.1 45.40 37 .77 LibtProp 1.60 15 42.25 -.51 -1.8 101.34 81.48 LincElec 1.56 26 93.44 -3.80 +2.0 4.21 3.02 LloydBkg .47a ... 3.04 -.19 -18.9 363.00 291.52 LockhdM 8.80f 42 345.96 +8.30 +7 .8 117 .35 75.36 Lowes 1.92f 24 114.82 -2.02 +23.5M-N-0 197 .37 153.09 M&T Bk 4.00f 17 164.54 -8.46 -3.8 11.62 6.04 MBIA ... dd 10.69 -.55 +46.0 35.18 26.45 MDC 1.20 11 29.58 -1.36 -7 .2 29.62 24.29 MDU Res .79 22 25.69 -.60 -4.4 38.41 26.31 MGM Rsts .48 8 27 .91 -.58 -16.4 10.97 9.25 MVC Cap .60 25q 9.65 -.10 -8.6 73.82 36.20 Macquarie 5.24e 9 46.13 -.55 -28.1 41.99 17 .41 Macys 1.51 11 34.73 -.96 +37 .9 67 .47 50.78 Magna g s 1.32f 9 52.53 -3.46 -7 .3 22.16 17 .44 Manulife g .88 ... 17 .88 -.66 -14.3 22.90 12.86 MarathnO .20 dd 23.28 +1.42 +37 .5 88.45 54.61 MarathPt s 1.84 12 79.97 -3.40 +21.2 149.21 107 .43 MAR 1.64f 29 132.03 +1.13 -2.7 17 .30 10.65 MartinMid 2.00 18 11.60 +.55 -17 .1 25.18 17 .49 MarvellTch .24 25 19.30 +.45 -10.1 224.36 137 .75 MasterCrd 1.00 52 222.61 +.71 +47 .1 74.94 46.35 MaximIntg 1.84f 23 56.39 -3.13 +7 .9 11.04 6.64 McClatch rs ... dd 8.51 -.29 -4.7 132.83 93.70 McCorm 2.08 19 131.75 +1.53 +29.3 178.70 146.84 McDnlds 4.64f 25 167 .29 +1.99 -2.8 178.86 122.49 McKesson 1.56f 11 132.65 -2.30 -14.9 15.24 11.82 MedProp 1.00 17 14.91 +.22 +8.2 6.15 3.35 MedleyCap .40m 6 3.82 -.16 -26.8 100.15 76.41 Medtrnic 2.00 52 98.37 +.52 +21.8 71.58 52.83 Merck 1.92 26 70.94 -.16 +26.1 60.19 41.41 MercGn 2.50 45 50.16 -.38 -6.1 72.25 47 .30 Meredith 2.18 12 51.05 -2.50 -22.7 29.54 17 .28 Meritor ... 6 19.36 -1.56 -17 .5 55.91 43.09 MetLife 1.68 10 46.72 -2.07 -7 .6 104.20 78.33 Microchp 1.46f 81 78.91 -3.84 -10.2 64.66 34.09 MicronT ... 4 45.23 +.49 +10.0 115.29 72.92 Microsoft 1.84f 54 114.37 +.11 +33.7 2.88 .89 Microvisn ... dd 1.21 +.05 -25.8 138.89 98.06 Middleby ... 24 129.35 +.54 -4.1 49.00 33.96 MdsxWatr .90 29 48.42 -.58 +21.3 14.17 10.93 MHowHiInc 1.39 q 12.32 -.43 -1.2 8.11 5.49 MitsuUF J ... ... 6.19 -.22 -14.9 85.86 58.75 MolsCoorB 1.64 10 61.50 -3.28 -25.1 46.54 37 .42 Mondelez 1.04f 22 42.96 -.72 +0.4 93.93 71.56 Moog A 1.00 22 85.97 +1.95 -1.0 59.38 46.28 MorgStan 1.20f 10 46.57 -2.84 -11.2 130.32 82.86 MotrlaSolu 2.08 24 130.14 +1.73 +44.1 35.98 24.39 MurphO 1.00 cc 33.34 +1.18 +7 .4 47 .82 30.73 Mylan NV ... 11 36.60 -2.39 -13.5 38.68 26.00 NCR Corp ... 25 28.41 -.76 -16.4 125.93 84.35 NXP Semi ... 31 85.50 -7 .98 -27 .0 8.87 5.32 Nabors .24 dd 6.16 -.08 -9.8 59.90 48.31 NatFuGas 1.70f 17 56.06 +.25 +2.1 64.79 50.52 NatGrid 2.89e ... 51.86 -.21 -11.8 81.60 62.71 NtHlthInv 4.00 19 75.59 +.13 +0.3 140.33 88.80 NatPresto 1.00a 18 129.65 +5.10 +30.4 111.36 22.02 NektarTh ... 13 60.96 +1.96 +2.1 97 .38 53.64 Neogen s ... 56 71.53 -17 .87 +16.0 423.21 176.55 Netflix s ... cc 374.13 +12.94 +94.9 9.99 1.30 NewAgeB n ... ... 5.35 -.80 +146.5 47 .85 35.55 NJ Rscs s 1.09 17 46.10 -.55 +14.7 19.10 14.22 NewMedia 1.48 28 15.69 ... -6.5 108.40 67 .23 NewOriEd .40e 36 74.01 -1.68 -21.3 14.53 10.25 NY CmtyB .68 12 10.37 -.63 -20.4 6.54 5.35 NYMtgTr .80 8 6.08 -.03 -1.5 43.99 20.14 NewellRub .92f 5 20.30 -1.54 -34.3 42.04 29.16 NewmtM .56 23 30.20 -1.36 -19.5 17 .29 12.24 NewsCpA .20 dd 13.19 +.38 -18.6 175.65 144.70 NextEraEn 4.44 12 167 .60 -3.16 +7 .3 28.11 22.44 NiSource s .78 31 24.92 -.63 -2.9 42.16 20.53 Nielsen plc 1.40f 16 27 .66 +.42 -24.0 86.0450.35NikeBs.806884.72 .83+35.4 A-B-C 14.11 9.86 AES Corp .52 11 14.00 +.04 +29.3 48.19 40.55 AFLAC s 1.04 15 47 .07 -.97 ... 21.94 17 .84 AGNC Inv 2.16 5 18.63 -.09 -7 .7 6.80 4.00 AK Steel ... 22 4.90 +.16 -13.4 39.80 30.13 AT&T Inc 2.00 7 33.58 -.20 -13.6 22.03 15.55 AV Homes ... 5 20.00 -1.45 +20.1 73.29 51.55 AbbottLab 1.12 31 73.36 +4.31 +28.5 125.86 83.19 AbbVie 3.84 17 94.58 +2.32 -2.2 29.69 11.62 AberFitc .80 12 21.12 +.71 +21.2 41.20 12.77 AcadiaPh ... dd 20.76 +.59 -31.1 30.35 16.75 AccelrDiag ... dd 22.95 +.40 -12.4 6.15 3.20 Accuray ... dd 4.50 +.40 +4.7 38.45 2.40 AchvLfS rs ... dd 3.15 +.66 -76.5 83.23 57 .29 ActivsBliz .34f 48 83.19 +2.90 +31.4 86.42 39.75 Adient n 1.10 ... 39.31 -4.87 -50.1 277 .61 143.95 AdobeSy ... 56 269.95 +9.07 +54.0 95.00 50.15 AdvEnId ... 14 51.65 -2.42 -23.5 34.14 9.04 AMD ... cc 30.89 -.13 +200.5 39.90 30.95 Aecom ... 12 32.66 -.37 -12.1 121.32 41.53 AeroViron ... 52 112.17 +5.01 +99.7 206.66 149.69 Aetna 2.00 20 202.85 -1.42 +12.5 2.65 .83 AeviGeno ... dd 1.23 -.04 +2.5 75.00 60.42 Agilent .60 83 70.54 -.18 +5.3 25.30 18.97 Aircastle 1.12 7 21.91 +.85 -6.3 2.91 1.39 AlaskCom ... 12 1.64 -.04 -38.8 144.99 86.75 Albemarle 1.34f 16 99.78 -5.64 -22.0 62.35 39.58 Alcoa Cp ... 20 40.40 -3.39 -25.0 16.70 5.55 AldeyraTh ... ... 13.80 +4.70 +102.9 144.91 102.10 Alexion lf ... 53 139.01 +17 .02 +16.2 211.70 152.85 Alibaba ... 49 164.76 +.13 -4.4 30.25 21.02 AllegTch ... dd 29.55 +.89 +22.4 181.45 117 .30 AllegiantT 2.80 10 126.80 -2.25 -18.1 217 .00 142.81 Allergan 2.88 12 190.48 -.83 +16.4 81.24 66.64 Allete 2.24 22 75.01 -1.84 +0.9 21.90 15.55 AllnceRes 2.08f 5 20.40 +.70 +3.6 31.23 24.01 AlliBern 2.57e 14 30.45 -.05 +21.6 45.52 36.84 AlliantEg s 1.34 21 42.57 -.66 -0.1 53.74 35.65 AllisonTrn .60 18 52.01 -1.43 +20.8 105.36 88.29 Allstate 1.84 14 98.70 -3.12 -5.7 153.99 86.95 AlnylamP ... dd 87 .52 -7 .05 -31.1 1273.89 909.70 Alphabet C ... 33 1193.47 +27 .38 +14.1 1291.44 924.51 Alphabet A ... 36 1207 .08 +34.96 +14.6 10.03 8.65 AlpTotDiv .69 q 8.73 ... -7 .8 11.89 9.01 AlpAlerMLP 1.35e q 10.68 -.15 -1.0 82.45 62.80 Altaba ... cc 68.12 +.19 -2.5 25.56 14.60 Altice n ... dd 18.14 -1.02 -4.9 74.38 53.91 Altria 3.20 19 60.31 -2.24 -15.5 14.70 2.35 Amarin ... ... 16.27 +13.28 +305.7 2050.50 931.75 Amazon ... cc 2003.00 +87 .99 +71.3 66.23 34.33 Ambarella ... cc 38.68 +.20 -34.2 7 .43 4.28 Ambev .05e 8 4.57 -.11 -29.3 66.11 51.89 Ameren 1.83 22 63.22 -1.20 +7 .2 6.50 5.25 AFMulti .50 20 5.70 +.08 -5.8 19.91 14.85 AMovilL .17e 23 16.06 -.44 -6.4 59.08 35.64 AmAirlines .40 7 41.33 -2.27 -20.6 78.07 62.71 AEP 2.48 17 70.88 -.52 -3.7 111.77 87 .54 AmExp 1.56f 16 106.49 -4.41 +7 .2 65.55 49.57 AmIntlGrp 1.28 dd 53.24 -1.43 -10.6 61.66 47 .53 AmStsWtr 1.02 37 61.14 +1.37 +5.6 92.37 76.04 AmWtrWks 1.82 38 87 .97 -.63 -3.8 48.37 39.01 Amerigas 3.80 32 39.51 -.62 -14.5 183.90 129.87 Ameriprise 3.60 12 147 .66 -2.33 -12.9 106.27 71.90 AmeriBrgn 1.52 11 92.22 +2.09 +0.4 81.92 64.81 Ametek .56f 33 79.12 -2.41 +9.2 210.19 163.31 Amgen 5.28 18 207 .29 +2.19 +19.2 97 .56 80.42 Amphenol .92 36 94.02 -1.34 +7 .1 163.19 89.58 Andeavor 2.36 23 153.50 -1.23 +34.2 126.50 87 .32 ABInBev 3.19e 22 87 .57 -4.47 -21.5 12.58 9.95 Annaly 1.20e 11 10.23 -.06 -14.0 22.69 16.31 AnteroRes 1.00 37 17 .71 -1.37 -6.8 276.00 181.14 Anthem 3.00 17 274.05 +1.53 +21.8 6.20 4.54 Anworth .60 10 4.63 -.04 -14.9 49.59 33.60 Apache 1.00 30 47 .67 +1.71 +12.9 6.20 5.18 ApolloInv .60 ... 5.44 -.06 -3.9 229.67 149.16 Apple Inc 2.92 26 225.74 +8.08 +33.4 62.40 37 .39 ApldMatl .80 11 38.65 -.98 -24.4 66.23 22.54 ApldOptoel ... 15 24.66 -8.06 -34.8 39.55 32.37 AquaAm .88f 27 36.90 -.31 -5.9 51.45 29.40 ArcBest .32 17 48.55 +2.00 +35.8 31.17 16.47 Arconic .24 dd 22.01 -.87 -19.2 17 .58 15.03 AresCap 1.56f 9 17 .19 -.14 +9.4 25.95 18.00 AresMgmt 1.05e 15 23.20 -.10 +16.0 313.37 177 .92 AristaNetw ... 48 265.86 -3.43 +12.9 20.21 9.98 ArrayBio ... dd 15.20 -.10 +18.8 87 .26 72.31 ArrowEl ... 10 73.72 -3.41 -8.3 5.29 1.69 AscenaRtl ... dd 4.57 +.35 +94.5 86.63 64.13 Ashland 1.00f 47 83.86 -1.81 +17 .8 39.76 31.99 AstraZen s 1.37e 10 39.57 +1.89 +14.0 40.97 20.07 AtHomGr n ... 43 31.53 -1.51 +3.8 95.22 76.46 ATMOS 1.94 17 93.91 -.10 +9.3 151.01 107 .42 AutoData 2.76f 40 150.66 -.02 +28.6 123.67 98.02 AveryD 2.26 36 108.35 -4.41 -5.7 50.88 29.94 AvisBudg ... 11 32.14 -1.78 -26.8 52.91 47 .50 Avista 1.49 28 50.56 +.10 -1.8 2.99 1.38 Avon ... 22 2.20 -.24 +2.3 39.75 22.00 B&G Foods 1.90 8 27 .45 -2.37 -21.9 49.06 39.76 BCE g 3.02 ... 40.52 -.07 -15.6 16.97 10.39 BGC Ptrs .72 dd 11.82 +.17 -21.8 47 .92 34.96 BHPBil plc 1.66e ... 43.98 -.06 +9.1 47 .83 36.15 BP PLC 2.38 25 46.10 +1.43 +9.7 34.60 18.65 BP Pru 3.60e 6 34.45 +1.35 +71.4 284.22 207 .74 Baidu ... 9 228.68 -.17 -2.4 117 .79 70.23 Balchem .42f 49 112.09 -3.97 +39.1 45.21 34.71 BallCorp s .40 23 43.99 -.58 +16.2 5.94 2.57 BallardPw ... dd 4.30 -.06 -2.5 11.98 6.50 BcoBrad s .06a ... 7 .08 -.15 -24.0 7 .57 4.82 BcoSantSA .21e ... 5.00 -.37 -23.5 33.05 24.58 BkofAm .60f 15 29.46 -1.57 -0.2 84.71 73.79 BkMont g 3.84e ... 82.53 -1.28 +3.1 58.99 49.39 BkNYMel 1.12f 12 50.99 -2.40 -5.3 66.78 55.85 BkNova g 3.28f 9 59.63 -.74 -7 .6 12.55 9.06 Barclay .15e ... 8.95 -.47 -17 .9 56.50 25.59 B iPVxST rs ... q 26.67 -.03 -4.5 8.00 4.10 BarnesNob .60 dd 5.80 +.05 -13.4 16.83 9.53 BarrickG .12 62 11.08 +.61 -23.4 27 .79 10.94 BauschHl ... 7 25.67 +.75 +23.5 78.38 60.78 Baxter s .76 36 77 .09 -.28 +19.3 23.24 10.51 BeazerHm ... 12 10.50 -.70 -45.3 264.47 192.04 BectDck 3.00 cc 261.00 -.52 +21.9 24.74 14.16 BedBath .64 6 15.00 -4.13 -31.8 53.00 40.86 Bemis 1.24 20 48.60 +.22 +1.7 223.00 180.44 BerkH B ... 29 214.11 -6.41 +8.0 64.42 36.20 BigLots 1.20 11 41.79 +.61 -25.6 8.13 4.12 Biocryst ... dd 7 .63 +.35 +55.4 388.67 249.17 Biogen ... 22 353.31 +7 .90 +10.9 69.79 50.49 BlkHillsCp 1.90 17 58.09 -1.06 -3.4 14.55 9.46 BlackBerry ... dd 11.38 +.97 +1.9 42.88 32.81 BlkHlthSci 2.40 q 42.53 +1.27 +16.5 15.84 12.91 BlkMuniast .65a q 12.97 -.07 -13.4 40.60 29.58 Blackstone 2.70e 14 38.08 -1.41 +18.9 374.48 251.17 Boeing 6.84 35 371.90 -.33 +26.1 2228.99 1630.56 BookingHl ... 28 1984.00 +27 .26 +14.2 58.22 42.06 BorgWarn .68 12 42.78 -2.48 -16.3 329.95 152.85 BostBeer ... 35 287 .50 -10.20 +50.4 39.13 24.54 BostonSci ... 30 38.50 +.73 +55.3 40.44 24.53 BoydGm .24 22 33.85 -.45 -3.4 27 .34 16.26 BrigStrat .56 12 19.23 -1.14 -24.2 54.14 29.94 Brinker 1.52 15 46.73 -1.25 +20.3 70.05 49.96 BrMySq 1.60 61 62.08 -.17 +1.3 71.45 46.07 BritATob s 2.24e ... 46.63 -.79 -30.4 11.16 6.28 Brookdale ... dd 9.83 +.13 +1.3 46.88 37 .27 BrkfInfra s 1.88 28 39.88 +.95 -11.0 69.82 48.04 Brunswick .76 18 67 .02 -.62 +21.4 59.67 32.03 Bu ckeye 5.05 11 35.71 -.31 -27 .9 9.10 3.80 CBL Asc .80 2 3.99 -.17 -29.5 50.83 40.48 CMS Eng 1.43 30 49.00 -.33 +3.6 15.65 10.09 CNH Indl .14e cc 12.01 -.60 -10.4 26.00 9.05 CVR Rfng 2.95e 17 19.70 +1.15 +19.0 83.88 60.14 CVS Health 2.00 14 78.72 -.87 +8.6 29.57 21.48 CabotO&G .24 42 22.52 -.69 -21.3 14.50 8.55 CaesarsEnt ... dd 10.25 -.55 -19.0 52.30 38.51 Cal-Maine 2.52e 22 48.30 -1.25 +8.7 13.73 10.60 CalaCvHi 1.20 q 13.27 +.08 +12.0 25.45 19.31 CalAmp ... 31 23.96 +1.34 +11.8 46.15 35.25 CalifWtr .75 31 42.90 +1.45 -5.4 14.65 9.75 CallonPet ... 24 11.99 +.24 -1.3 9.95 6.10 CalumetSp ... dd 6.40 -.15 -16.9 95.67 78.19 CamdenPT 3.08 25 93.57 -.57 +1.6 12.19 7 .68 Cameco g .40 ... 11.40 +1.48 +23.5 51.07 32.63 CampSp 1.40 13 36.63 -3.42 -23.9 100.01 85.47 CIBC g 4.49e 8 93.77 -1.43 -3.7 90.57 70.59 CdnNR gs 1.82f ... 89.80 +1.12 +8.8 38.20 29.20 CdnNRs gs 1.34 ... 32.66 +.25 -8.6 55.69 40.68 CanopyGr n ... ... 48.64 -1.14 -5.6 106.50 81.79 CapOne 1.60 15 94.93 -4.08 -4.7 16.72 7 .18 CapSenL ... dd 9.44 +.22 -30.0 9.89 7 .92 CapsteadM .64 12 7 .91 -.08 -8.6 1.90 .62 CpstnTur rs ... dd 1.00 +.05 +29.9 75.75 48.14 CardnlHlth 1.90 dd 54.00 -.46 -11.9 81.67 57 .05 CarMax ... 18 74.67 -3.50 +16.4 72.70 56.45 Carnival 2.00 15 63.77 -3.40 -3.9 61.49 41.75 CarpTech .80f 46 58.95 -.23 +15.6 31.57 13.50 Carrizo ... 53 25.20 -.42 +18.4 173.19 123.62 Caterpillar 3.44f 19 152.49 -3.89 -3.2 70.82 50.10 CedarF 3.56 14 52.08 -.37 -19.9 147 .17 74.13 Celgene ... 27 89.49 +1.77 -14.2 11.52 7 .09 CenovusE .20 8 10.03 +.68 +9.9 30.17 24.81 CenterPnt 1.11 20 27 .65 -.38 -2.5 24.20 13.16 CntryLink 2.16 9 21.20 -1.74 +27 .1 59.83 49.41 ChemFinl 1.36f 17 53.40 -3.21 -0.1 58.0838.49Chemoursn1.00f1039.44 1.60 21.2 5.60 2.53 ChesEng ... 7 4.49 +.05 +13.4 133.88 108.02 Chevron 4.48 54 122.28 +1.15 -2.3 10.90 7 .07 Chicos .34 12 8.67 +.32 -1.7 70.52 29.01 ChinaSoAir .64e ... 32.04 -2.19 -38.2 530.68 247 .52 Chipotle ... cc 454.52 -12.85 +57 .3 60.39 43.21 ChurchDwt s .87f ... 59.37 -.67 +18.3 227 .13 163.02 Cigna .04 20 208.25 +6.02 +2.5 79.67 66.33 CinnFin 2.12 22 76.81 -2.22 +2.5 58.80 34.78 Cirrus ... 14 38.60 -1.22 -25.6 49.06 33.17 Cisco 1.32 24 48.65 +.09 +27 .0 26.32 5.40 CgpVelICrd ... ... 5.24 -.64 -62.7 80.70 64.38 Citigroup 1.80f 12 71.74 -2.41 -3.6 116.82 75.19 CitrixSy s ... 31 111.16 +.80 +26.3 4.05 1.31 CleanEngy ... dd 2.60 -.07 +28.1 20.75 15.55 ClearwEn C 1.28f 27 19.25 -.75 +1.9 13.10 5.60 ClevCliffs ... 8 12.66 +.50 +75.6 153.38 113.57 Clorox 3.84 25 150.41 -2.06 +1.1 48.62 41.45 CocaCola 1.56 87 46.19 -.39 +0.7 12.93 10.55 CohStQIR .96 q 12.25 -.13 -3.2 29.03 25.16 CohStSelPf 2.06 q 26.61 -.53 -5.8 77 .91 61.28 ColgPalm 1.68 23 66.95 -2.14 -11.3 44.00 30.43 Comcast s .76 17 35.41 -2.49 -11.2 102.66 73.00 Comerica 2.40f 15 90.20 -4.43 +3.9 9.62 4.90 CmpTask .24 ... 5.22 -.18 +2.4 36.94 17 .11 Comtech .40 29 36.27 +2.95 +64.0 39.43 32.82 ConAgra .85 16 33.97 -3.48 -9.8 69.80 48.86 ConnWtrSv 1.25 43 69.37 +.62 +20.8 78.61 48.70 ConocoPhil 1.14f 62 77 .40 +1.12 +41.0 20.72 10.31 ConsolCom 1.55 ... 13.04 -.32 +7 .0 89.70 71.12 ConEd 2.86 16 76.19 -1.70 -10.3 236.62 197 .32 ConstellA 2.96f 17 215.62 -1.32 -5.7 69.91 36.05 ContlRescs ... 58 68.28 +6.05 +28.9 40.78 22.58 CooperTire .42 35 28.30 -1.75 -19.9 59.18 33.57 CorOnDem ... dd 56.75 +.32 +60.6 33.81 24.55 CorpOffP 1.10 15 29.83 -.34 +2.2 245.16 154.11 Costco 2.28 34 234.88 +.12 +26.2 21.68 10.73 Coty .50 ... 12.56 -.51 -36.9 9.88 8.23 CousPrp .26 13 8.89 -.23 -3.9 179.12 141.63 CrackerB 5.00 15 147 .13 +.68 -7 .4 40.55 22.15 CrestEq rs 2.40 dd 36.75 -.75 +42.4 22.07 8.64 Crocs ... dd 21.29 -.23 +68.4 15.30 5.12 CronosGp n ... ... 11.12 -1.39 +45.9 62.27 40.09 CrownHold ... 20 48.00 -.71 -14.7 56.46 35.95 Ctrip.com s ... 17 37 .17 -2.24 -15.7 194.18 129.90 Cummins 4.56f 41 146.07 -4.95 -17 .3 22.30 11.35 CybrOpt ... cc 20.20 -.15 +34.7 18.87 14.05 CypSemi .44 24 14.49 -1.37 -4.9D-E-F 11.57 9.71 DNP Selct .78 q 11.07 +.11 +2.5 116.74 94.25 DTE 3.53 19 109.13 +.06 -0.3 124.00 77 .55 Darden 3.00 22 111.19 -1.70 +15.8 12.09 7 .08 DeanFoods .36 51 7 .10 -.50 -38.6 175.26 122.39 Deere 2.76 26 150.33 -1.79 -3.9 60.50 47 .12 DeltaAir 1.40f 13 57 .83 -1.78 +3.3 6.39 1.04 DenburyR ... dd 6.20 +.61 +180.5 31.42 6.98 Dermira ... dd 10.90 +.57 -60.8 46.54 29.83 DevonE .32 26 39.94 -.61 -3.5 151.30 129.99 Diageo 3.20e ... 141.67 +.42 -3.0 21.92 13.64 DiamOffsh .50 33 20.00 +.66 +7 .6 5.16 3.07 DianaShip ... dd 4.12 +.18 +1.2 23.50 3.55 Diebold .40 5 4.50 -.50 -72.5 14.70 9.21 DigiIntl ... 48 13.45 +.20 +40.8 125.10 96.56 DigitalRlt 4.04 54 112.48 -8.44 -1.2 98.75 49.91 Dillards .40 9 76.34 -1.57 +27 .1 37 .96 10.56 DxGBull rs ... q 12.95 -.54 -59.1 20.50 6.40 DrGMBll rs .09e q 7 .40 -.71 -58.3 15.09 7 .80 DxSCBear rs ... q 8.41 +.17 -31.5 81.93 61.21 Discover 1.60f 14 76.45 -3.54 -0.6 117 .90 96.80 Disney 1.68 16 116.94 +6.54 +8.8 112.59 77 .13 DollarGen 1.16 17 109.30 +1.04 +17 .5 116.65 79.17 DollarTree ... 12 81.55 -3.52 -24.0 85.30 61.53 DomEngy 3.34 14 70.28 -.57 -13.3 305.34 166.74 Dominos 2.20f 46 294.80 +8.58 +56.0 54.50 40.72 Domtar g 1.74 19 52.17 -1.58 +5.4 59.43 43.35 Donaldson .76f 30 58.26 -.92 +19.0 77 .08 61.27 DowDuPnt 1.52 20 64.31 -5.38 -9.7 8.92 7 .33 DryStrt .52 q 7 .50 +.08 -13.2 9.25 8.38 DufPUC .60 q 8.39 -.06 -5.2 91.78 71.96 DukeEngy 3.71f 17 80.02 +.20 -4.9 29.58 24.30 DukeRlty .80 22 28.37 -.36 +4.3 46.99 32.60 eBay s ... 16 33.02 -1.02 -12.5 131.60 94.74 EOG Rescs .88f dd 127 .57 +8.11 +18.2 45.40 25.10 ETF M AlH ... ... 40.05 +.55 +37 .0 89.85 71.62 Eaton 2.64 20 86.73 -1.77 +9.8 17 .95 14.42 EV EEq2 1.05 q 17 .66 +.04 +16.0 9.84 8.02 EVTxMGlo .98 q 9.50 -.07 +1.3 159.92 125.74 Ecolab 1.64 33 156.78 -2.62 +16.8 83.38 57 .63 EdisonInt 2.42 15 67 .68 -.07 +7 .0 172.54 100.20 EdwLfSci s ... 58 174.10 +20.42 +54.5 107 .84 73.69 EliLilly 2.25 dd 107 .31 +.98 +27 .1 116.90 80.71 EllieMae ... 66 94.77 +1.34 +6.0 21.00 18.00 ElmiraSB .92b 17 20.40 ... +4.7 10.45 4.08 EmergeES 2.68m dd 3.99 -.63 -44.5 78.75 57 .47 EmersonEl 1.94 25 76.58 -1.43 +9.9 16.34 8.89 EnbrdgEPt 1.40 13 10.99 -.61 -20.4 42.10 29.00 Enbridge 2.68 ... 32.29 -2.14 -17 .4 14.31 9.79 EnCana g .06 22 13.11 +.46 -1.7 13.87 8.23 Enerpls g .12e 16 12.34 +.45 +26.0 20.00 13.80 EnLinkLLC 1.07 14 16.45 -.20 -6.5 22.98 17 .65 Ennis Inc .90 15 20.45 -.15 -1.4 8.74 4.10 ENSCO .04 dd 8.44 +.49 +42.8 87 .85 71.95 Entergy 3.56 36 81.13 -1.44 -0.3 30.05 23.10 EntProdPt 1.72f 21 28.73 -.37 +8.4 59.28 47 .06 Evergy 1.60 24 54.92 -.95 +4.0 66.15 52.76 EversrceE 2.02 20 61.44 -.72 -2.8 1.74 .76 EvineLive ... ... 1.15 +.06 -17 .9 81.22 37 .36 ExactSci h ... dd 78.92 +2.64 +50.2 12.09 8.51 ExantasCap .20 dd 10.98 +.02 +17 .2 45.05 35.57 Exelon 1.38 12 43.66 +.01 +10.8 154.24 98.52 Expedia h 1.28f 60 130.48 -3.25 +8.9 96.45 55.80 ExpScripts ... 12 95.01 +.43 +27 .3 89.30 72.16 ExxonMbl 3.28 18 85.02 -.15 +1.6 14.92 12.44 FNBCp PA .48 13 12.72 -.61 -8.0 218.62 149.02 Facebook ... 31 164.46 +1.53 -6.8 61.14 42.51 Fastenal 1.60f 25 58.02 -.88 +6.1 274.66 214.17 FedExCp 2.60 11 240.79 -6.53 -3.5 26.76 12.84 FedNatHld .32 23 25.48 +.35 +53.8 134.52 106.41 FedRlty 4.08f 22 126.47 -1.40 -4.8 149.85 103.65 Ferrari n ... ... 136.91 -.56 +30.6 5.48 2.04 Ferrellgs .40 dd 2.21 -.64 -48.4 24.95 15.33 FiatChrys ... ... 17 .51 -.78 -1.8 42.52 33.71 FidlNatFn 1.28f 16 39.35 -.29 +0.3 16.94 12.63 FidusInvst 1.56a 9q 14.62 -.13 -3.7 34.67 26.98 FifthThird .72 8 27 .92 -1.40 -8.0 19.36 13.40 FireEye ... dd 17 .00 +.18 +19.7 26.62 14.73 FstData n ... 13 24.47 -.89 +46.4 81.72 45.26 FstSolar ... 30 48.42 -1.56 -28.3 32.44 26.61 FTNsBk ef .40e ... 27 .89 -1.44 -5.0 38.37 29.34 FirstEngy 1.44 8 37 .17 +.27 +21.4 7 .79 4.51 Fitbit n ... dd 5.35 -.59 -6.3 22.00 18.60 FlrtyTotR 1.63 q 18.62 -.38 -13.8 19.71 12.78 Flex Ltd ... 13 13.12 -.23 -27 .1 22.82 17 .71 FlowrsFds .72 20 18.66 -.69 -3.4 62.09 40.70 Fluor .84 43 58.10 -1.33 +12.5 59.40 28.42 FootLockr 1.38 29 50.98 +2.69 +8.7 13.48 9.20 FordM .60a 5 9.25 -.60 -25.9 88.34 69.03 Fortive n .28 ... 84.20 -2.78 +16.4 73.62 52.52 FBHmSec .80 18 52.36 -2.86 -23.5 20.25 12.18 FrptMcM .20 9 13.92 -.69 -26.6G-H-I 179.65 96.42 GW Pharm ... dd 172.74 +7 .76 +30.9 24.97 21.44 GabDvInc 1.32 q 23.90 -.33 +2.1 10.09 8.42 GabMultT .88e q 9.24 -.01 +0.4 7 .20 5.68 GabUtil .60 q 5.82 -.01 -18.0 37 .32 32.51 Gam&Lsr n 2.52 20 35.25 +.69 -4.7 35.68 25.36 Gap .97 13 28.85 +1.05 -14.7 70.75 52.43 Garmin 2.12 23 70.05 +.01 +17 .6 37 .33 32.20 GAInv 1.15e q 36.97 -.29 +7 .5 230.00 184.21 GenDynam 3.72 22 204.72 +.06 +0.6 25.21 11.21 GenElec .48 dd 11.29 -.88 -35.4 60.69 41.01 GenMills 1.96 10 42.92 -1.54 -27 .6 46.76 33.28 GenMotors 1.52 dd 33.67 -1.65 -17 .9 27 .20 18.42 GenesisEn 2.88f cc 23.78 -.43 +6.4 25.41 18.51 Gentex .44 14 21.46 -1.04 +2.4 107 .75 84.71 GenuPrt 2.88 21 99.40 -1.74 +4.6 5.32 2.89 Gerdau .02e ... 4.21 ... +13.2 89.54 64.27 GileadSci 2.28 9 77 .21 +1.70 +7 .8 42.36 34.52 GlaxoSKln 2.89e ... 40.17 -.13 +13.3 57 .55 28.36 GlobusMed ... 48 56.76 +2.66 +38.1 84.67 42.54 GoDaddy n ... cc 83.39 +2.99 +65.9 15.55 9.89 Goldcrp g .24 14 10.20 -.40 -20.1 275.31 218.89 GoldmanS 3.20f 18 224.24 -11.10 -12.0 36.07 20.75 Goodyear .56 8 23.39 -1.18 -27 .6 11.89 4.42 GoPro ... dd 7 .20 +.74 -4.9 19.60 10.97 GovPrpIT 1.72 19 11.29 -.41 -39.1 77 .37 58.48 vjGrace .96 21 71.46 -2.50 +1.9 16.74 13.27 GraphPkg .30 14 14.01 -.68 -9.3 65.60 47 .97 Greif A 1.76f 16 53.66 -4.89 -11.4 46.50 33.95 Griffin .40f ... 39.00 -.14 +6.3 5.99 3.65 Groupon ... ... 3.77 -.13 -26.1 37 .43 20.59 GuangRy .63e ... 23.10 +.55 -30.8 15.08 8.11 GulfportE ... 5 10.41 -1.35 -18.4 44.24 26.55 H&E Eqp 1.10 12 37 .78 +.78 -7 .1 28.29 21.48 HCP Inc 1.48 15 26.32 -.07 +0.9 26.22 19.31 HP Inc .56f 9 25.77 -.06 +22.7 55.89 42.46 HSBC 1.50e ... 43.99 -.93 -14.8 44.37 25.41 HainCels lf ... ... 27 .12 +.86 -36.0 9.07 3.56 HalconRs n ... ... 4.47 -.11 -41.0 57 .86 35.75 Hallibrtn .72 cc 40.53 -.18 -17 .1 25.24 16.38 Hanesbds s .60 9 18.43 -.27 -11.9 1 3 1.44 96 .42 H a n o v e rIn s 2.1 6 6 7 12 3 3 7 + 5 .1 6 +14.1 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsVDow industrials-1.07% (wkly)s 4-wk. 1.90%s YTD 7.04%UNasdaq0.74% (wkly)t 4-wk. -0.78%s YTD 16.56%VS&P 500-0.54% (wkly)s 4-wk. 0.43%s YTD 8.99%VS&P mid-cap-1.07% (wkly)t 4-wk. -1.23%s YTD 6.26%VRussell 200 0 -0.92% (wkly)t 4-wk. -2.54%s YTD 10.49% 7 .28 3.39 NobleCorp .08 dd 7 .03 +.19 +55.5 6.41 4.51 NokiaCp .19e ... 5.58 -.01 +19.7 5.84 1.82 NordicAm .23e dd 2.09 -.11 -15.0 186.91 125.59 NorflkSo 3.20f 27 180.50 -3.74 +24.6 4.10 .63 NthnO&G ... 50 4.00 +.31 +95.1 360.88 278.88 NorthropG 4.80 34 317 .37 +10.68 +3.4 18.56 15.34 NwstBcsh .68 18 17 .32 -.73 +3.5 70.33 51.50 NwstNG 1.88 dd 66.90 -2.60 +12.2 94.19 72.30 Novartis 2.75e 17 86.16 +.70 +2.6 2.75 .96 Novavax ... dd 1.88 +.28 +51.6 58.37 44.28 NovoNord .96e ... 47 .14 -.52 -12.2 88.68 59.31 NuSkin 1.47 39 82.42 -1.99 +20.8 70.48 53.42 Nucor 1.52 12 63.45 -.55 -0.2 64.87 21.63 Nutanix n ... ... 42.72 -3.73 +21.1 14.29 12.72 NuvDivA .85a q 12.79 +.03 -9.0 18.59 14.71 Nv AMT-Fr .78a q 14.76 -.08 -14.5 10.69 9.18 NvPfdInco .80 q 9.27 +.07 -10.3 14.57 13.00 NuvEqtP 1.00 q 14.37 -.03 +0.8 285.22 170.16 Nvidia .60 53 281.02 +17 .57 +45.2 28.75 22.70 NxStageMd ... dd 27 .89 -.28 +15.1 37 .74 29.59 OGE Engy 1.46f 19 36.32 -.37 +10.4 5.91 4.17 OaktrSpL .38 dd 4.96 -.03 +1.4 9.06 7 .03 OaktStInco .62f 11 8.65 +.04 +3.0 14.19 7 .31 OasisPet ... dd 14.18 +1.21 +68.6 87 .67 62.47 OcciPet 3.12f 63 82.17 +2.57 +11.6 30.90 25.00 OceanFst .60 16 27 .22 -1.08 +3.7 4.65 2.00 OfficeDpt .10 9 3.21 -.10 -9.3 20.95 16.36 OldNBcp .52 25 19.30 -.90 +10.6 23.05 19.33 OldRepub .78 19 22.38 -.57 +4.7 38.84 26.33 Olin .80 8 25.68 -1.93 -27 .8 33.51 24.90 OmegaHlt 2.64 12 32.77 ... +19.0 27 .10 17 .60 OnSmcnd ... 9 18.43 -.72 -12.0 71.99 49.65 ONEOK 3.30f 49 67 .79 -1.32 +26.8 7 .24 2.66 OpkoHlth ... dd 3.46 -.86 -29.4 53.48 42.57 Oracle .76 55 51.56 +.46 +9.1 65.75 40.35 Orbotch ... 20 59.44 -1.61 +18.3 2.28 .91 Organovo ... dd 1.15 +.01 -14.2 61.98 47 .16 OrthoMed ... 77 57 .81 +3.62 +5.7 100.26 66.77 OshkoshCp .96 16 71.24 -4.76 -21.6 49.75 39.00 OtterTail 1.34 24 47 .90 -.25 +7 .8 29.85 14.07 OwensMin 1.04 11 16.52 -.64 -12.5P-Q-R 69.67 37 .30 PG&E Cp 2.12f 7 46.01 -.78 +2.6 26.40 13.05 PGT Inc ... 28 21.60 -.05 +28.2 163.59 130.46 PNC 3.80f 12 136.19 -7 .82 -5.6 46.00 33.75 PNM Res 1.06 19 39.45 +.05 -2.5 93.12 63.79 POSCO ... ... 66.00 -1.76 -15.5 122.07 100.36 PPG s 1.92f 19 109.13 -6.85 -6.6 38.88 25.30 PPL Corp 1.64 13 29.26 -.42 -5.5 79.69 59.82 Paccar 1.12 12 68.19 -4.01 -4.1 239.50 135.85 PaloAltNet ... dd 225.26 -4.26 +55.4 10.07 4.09 Pandora ... dd 9.51 +.42 +97 .3 21.60 2.96 ParkDrl rs ... ... 2.98 -.29 ... 212.80 152.47 ParkerHan 3.04 23 183.93 -6.65 -7 .8 33.43 21.12 ParsleyEn ... 34 29.25 +.46 -0.6 75.73 59.34 Paychex 2.24 29 73.65 -1.60 +8.2 93.70 62.37 PayPal n ... 56 87 .84 -2.78 +19.3 36.99 29.28 Pembina g 1.56 25 33.99 +.36 -6.1 36.90 22.20 PnnNtGm ... 34 32.92 +.50 +5.1 7 .84 6.29 PennantPk .72 8 7 .46 -.12 +8.0 4.75 1.60 Penney ... 28 1.66 -.36 -47 .5 54.83 41.74 Penske 1.40f 11 47 .39 -2.96 -1.0 74.84 41.00 Pentair .70 13 43.35 -1.53 -38.6 20.26 17 .05 PeopUtdF .70 15 17 .12 -.82 -8.4 122.51 95.94 PepsiCo 3.71 35 111.80 -3.11 -6.8 97 .59 67 .51 PerkElm .28 37 97 .27 +.66 +33.0 95.93 67 .53 Perrigo .76 dd 70.80 -2.76 -18.8 14.98 7 .55 PetrbrsA ... ... 10.46 +.49 +6.4 17 .20 9.02 Petrobras ... ... 12.07 +.57 +17 .3 44.46 33.20 Pfizer 1.36 18 44.07 +.01 +21.7 115.28 76.21 PhilipMor 4.56 20 81.54 -1.07 -22.8 46.67 35.47 PhilipsNV .88e ... 45.51 -.34 +20.4 123.97 89.14 Phillips66 3.20f 26 112.72 +1.06 +11.4 10.89 10.00 PimIncStr2 .96 q 10.55 ... +1.2 92.42 73.41 PinWst 2.78 18 79.18 -1.04 -7 .0 213.40 140.31 PioNtrl .32 cc 174.19 +1.83 +0.8 14.80 6.88 PitnyBw .75 5 7 .08 -.40 -36.7 27 .70 18.38 PlainsAAP 1.95 40 25.01 +.18 +21.2 137 .66 101.06 Polaris 2.40 27 100.95 -5.90 -18.6 47 .48 38.76 PolyOne .70 20 43.72 -1.45 +0.5 168.54 136.30 Praxair 3.30 36 160.73 -5.77 +3.9 75.59 52.31 PrinFncl 2.12f 12 58.59 -.95 -17 .0 63.45 34.95 ProAssur 1.24a 24 46.95 -.64 -17 .8 73.36 35.55 PrUltPQ s ... q 71.14 +2.61 +53.8 93.51 70.73 ProctGam 2.87 22 83.23 -2.59 -9.4 28.74 10.96 PShtQQQ rs ... q 11.14 -.51 -48.2 7 .60 5.51 ProspctCap .72 9 7 .33 +.01 +8.8 127 .14 92.05 Prudentl 3.60 11 101.32 -3.36 -11.9 54.50 45.73 PSEG 1.80 18 52.79 +.65 +2.5 234.90 180.48 PubStrg 6.80 22 201.63 -2.60 -3.5 35.21 24.77 PulteGrp .36 14 24.77 -1.49 -25.5 7 .62 6.89 PMMI .44 q 6.92 -.11 -6.6 13.77 7 .04 QEP Res .08 32 11.32 +.23 +18.3 76.50 48.56 Qualcom 2.48 dd 72.03 -1.67 +12.5 116.49 90.10 QstDiag 2.00 20 107 .91 +.30 +9.6 147 .79 83.26 RLauren 2.50 20 137 .55 +1.61 +32.7 20.65 11.93 RangeRs .08 18 16.99 -.50 -0.4 49.80 30.85 RavenInds .52 1 45.75 -.85 +33.2 102.17 81.90 RJamesFn .88f 19 92.05 -2.78 +3.4 39.73 28.37 Rayonier 1.08 36 33.81 +.10 +6.9 229.75 179.30 Raytheon 3.47 30 206.66 +3.20 +10.5 59.24 47 .25 RltyInco 2.53 32 56.89 +.12 -0.2 17 .50 14.29 RedwdTr 1.20 12 16.24 -.13 +9.6 477 .00 281.89 Regenrn ... 28 404.04 +13.76 +7 .5 20.21 14.37 RegionsFn .56f 16 18.35 -1.09 +6.2 97 .41 72.69 RelStlAl 2.00 19 85.29 -1.00 -0.6 58.99 29.56 Replgn ... cc 55.46 +.22 +52.9 68.89 53.09 RestBrnds 1.80 19 59.28 +.28 -3.6 20.14 16.18 RetailOpp .78 55 18.67 +.07 -6.4 2.55 1.23 RiteAid ... 1 1.28 +.03 -35.0 210.72 155.81 RockwlAut 3.68 28 187 .52 -8.95 -4.5 142.61 129.70 RockColl 1.32 22 140.47 -1.51 +3.6 184.00 105.60 Rogers ... 41 147 .32 -1.82 -9.0 75.30 15.75 Roku n ... dd 73.03 +.58 +41.0 64.39 42.82 Rollins s .56 75 60.69 -1.82 +30.4 312.65 240.04 Roper 1.65 31 296.21 -9.84 +14.4 19.30 10.94 Rowan .40 33 18.83 +.81 +20.2 87 .10 73.92 RoyalBk g 3.92f ... 80.19 -.40 -1.8 135.65 101.20 RylCarb 2.80f 17 129.94 -1.53 +8.9 76.99 61.54 RoyDShllB 3.76 cc 70.93 +1.39 +3.9 73.86 59.52 RoyDShllA 3.76 cc 68.14 +.86 +2.1 90.26 65.65 Ryder 2.16f 18 73.07 -.94 -13.2S-T-U 47 .77 37 .79 S&T Bcp 1.00 19 43.36 -2.25 +8.9 56.38 33.61 SCANA .50 9 38.89 +4.03 -2.2 106.54 89.46 SLGreen 3.25 35 97 .53 -1.92 -3.4 32.40 16.11 SM Energy .10 dd 31.53 -.01 +42.8 129.52 111.06 SpdrGold ... q 112.76 -.73 -8.8 293.94 248.08 S&P500ETF 4.13e q 290.72 -1.27 +8.9 37 .35 35.26 SpdrLehHY 2.30 q 36.05 +.07 -1.8 66.04 53.75 SpdrS&P RB .74e q 59.42 -2.85 +1.0 52.96 38.69 SpdrRetl s .49e q 51.02 -.33 +12.9 45.45 30.98 SpdrOGEx .73e q 43.29 +.80 +16.4 26.43 17 .43 STMicro .40 20 18.34 -.48 -16.0 20.00 16.00 SVMK n ... ... 16.03 ... -7 .0 50.00 39.55 SabnR 2.34e 20 42.20 +1.30 -5.4 87 .05 55.16 Saia Inc ... 37 76.45 -.80 +8.1 20.00 16.20 StJoe ... 51 16.80 -.35 -6.9 161.08 92.11 Salesforce ... cc 159.03 +3.51 +55.6 20.31 13.72 SallyBty ... 12 18.39 +.03 -2.0 10.54 4.50 SJuanB .65e 11 4.96 -.04 -39.8 50.64 37 .43 Sanofi 1.58e ... 44.67 +1.12 +3.9 80.35 59.25 Schlmbrg 2.00 36 60.92 -.21 -9.6 60.22 42.20 Schwab .52f 25 49.15 -2.69 -4.3 7 .78 1.00 SearsHldgs ... dd .97 -.30 -73.0 10.72 5.50 Seaspan .50 13 8.33 +.27 +23.4 127 .22 100.49 SempraEn 3.58 18 113.75 -1.46 +6.4 19.98 14.86 SenHous 1.56 11 17 .56 -.34 -8.3 479.64 345.87 Sherwin 3.44 35 455.21 -14.75 +11.0 15.98 13.50 ShipFin 1.40 13 13.90 +.10 -10.3 186.03 145.78 SimonProp 8.00f 24 176.75 -3.73 +2.9 7 .70 5.17 SiriusXM .04 35 6.32 -.66 +17 .9 117 .65 83.05 SkywksSol 1.52f 18 90.71 -1.46 -4.5 27 .69 19.49 SmartFn rs ... 20 23.55 -.45 +8.5 133.38 96.13 Smucker 3.40f 12 102.61 -7 .55 -17 .4 21.22 8.67 SnapInc A n ... dd 8.48 -.66 -42.0 189.46 141.63 SnapOn 3.28 17 183.60 -4.86 +5.3 143.30 59.76 SodaStrm ... 50 143.08 +.08 +103.4 22.55 19.70 SolarCap 1.64 12 21.38 -.21 +5.8 44.87 23.22 SonicCorp .64 28 43.34 +7 .42 +57 .7 58.69 46.55 SonocoP 1.64f 23 55.50 -1.23 +4.4 59.94 36.25 SonyCp ... ... 60.65 +3.65 +34.9 42.97 39.00 SourcC 1.00 q 40.20 -.33 -1.4 36.16 25.96 SoJerInd s 1.12 dd 35.27 -.73 +12.9 53.51 42.38 SouthnCo 2.40 21 43.60 -.41 -9.3 66.99 49.93 SwstAirl .64 11 62.45 -1.32 -4.6 6.72 3.42 SwstnEngy ... 6 5.11 -.64 -8.4 8.53 6.58 SpiritRltC .50f 18 8.06 +.11 +4.8 8.30 4.81 Sprint ... 4 6.54 +.15 +11.0 99.13 27 .21 Square n ... ... 99.01 +13.71 +185.6 64.17 55.21 SP Matls .98e q 57 .93 -2.63 -4.3 95.12 78.74 SP HlthC 1.01e q 95.15 +.88 +15.1 58.95 48.76 SP CnSt 1.28e q 53.93 -1.09 -5.2 118.08 89.06 SP Consum 1.12e q 117 .22 +.30 +18.8 79.42 64.45 SP Engy 2.04e q 75.74 +.64 +4.8 30.33 25.23 SPDR Fncl .46e q 27 .58 -1.16 -1.2 80.96 70.03 SP Inds 1.12e q 78.40 -1.60 +3.6 76.03 57 .57 SP Tech .78e q 75.33 +.72 +17 .8 57 .23 47 .37 SP Util 1.55e q 52.65 -.41 -0.1 176.62 130.56 StanBlkDk 2.64f 20 146.44 -7 .92 -13.7 11.35 8.74 StarGas .47f 15 9.77 -.03 -9.1 61.94 47 .37 Starbucks s 1.44f 26 56.84 -.61 -1.0 114.27 82.43 StateStr 1.68 14 83.78 -4.52 -14.2 52.10 32.36 StlDynam .75 13 45.19 -.22 +4.8 4.04 .48 SteinMart s .30 dd 2.35 +.19 +102.6 179.84 138.94 Stryker 1.88 30 177 .68 +3.65 +14.8 27 .05 21.85 SubPpne 2.40 34 23.53 +.23 -2.8 103.74 80.12 SunCmts 2.84 cc 101.54 +.06 +9.4 70.83 45.44 SunHydrl .36 48 54.78 -3.18 -15.3 75.08 56.30 SunTrst 2.00f 13 66.79 -4.07 +3.4 28.85 18.00 SupGpCos s .40f 17 19.02 -.48 -28.8 33.92 17 .81 Symantec lf .30 10 21.28 +.38 -24.2 57 .40 43.68 SynovusFn 1.00 16 45.79 -1.86 -4.5 75.98 52.30 Sysco 1.44 29 73.25 +.28 +20.6 47 .63 24.86 TAL Educ s ... cc 25.71 -1.27 -13.5 57 .08 22.64 TC PpLn 2.60 10 30.33 -1.42 -42.9 17 .35 4.95 TG Thera ... dd 5.60 -3.40 -31.7 112.39 66.44 TJX 1.56 24 112.02 +2.31 +46.5 46.57 35.35 TaiwSemi .73e 20 44.16 +.10 +11.4 52.55 2.14 TandmD rs ... dd 42.84 -.78 +1715.3 55.50 38.70 Tapestry 1.35 31 50.27 +.07 +13.7 66.61 44.78 Taubmn 2.62f 21 59.83 -.96 -8.6 108.62 70.21 TechData h ... 23 71.57 -2.94 -26.9 83.75 27 .35 Teladoc n ... ... 86.35 +8.25 +147 .8 65.59 41.26 Tenneco 1.00 7 42.14 -3.35 -28.0 44.27 31.77 Teradata ... 23 37 .71 -1.01 -2.0 89.60 76.18 TerraNitro 5.15e 10 83.96 ... +5.2 387 .46 244.59 Tesla Inc ... dd 264.77 -34.33 -15.0 25.96 10.85 TevaPhrm .73e 10 21.54 -2.82 +13.7 120.75 86.92 TexInst 3.08f 27 107 .29 -2.76 +2.7 75.24 47 .51 TexRdhse 1.00 31 69.29 -1.28 +31.5 26.50 12.00 Textainer .96 53 12.80 -.85 -40.5 72.87 51.07 Textron .08 39 71.47 -.35 +26.3 245.00 181.51 ThermoFis .68 30 244.08 +.59 +28.5 48.61 36.52 ThomsonR 1.38 19 45.68 +.31 +4.8 21.78 7 .92 3D Sys ... dd 18.90 +.05 +118.8 259.77 190.57 3M Co 5.44 29 210.71 -5.62 -10.5 141.64 87 .87 Tiffany 2.20 36 128.97 +2.35 +24.1 300.00 20.10 Tilray n ... ... 143.62 +20.62 +541.4 55.65 41.85 Timken 1.12 19 49.85 -2.25 +1.4 93.60 78.16 Torchmark .64 7 86.69 -2.20 -4.4 75.46 54.66 TorDBk gs 2.68 ... 60.80 -.82 +3.8 65.69 52.95 Total SA 2.71e ... 64.39 +1.06 +16.5 140.99 118.82 Toyota ... ... 124.35 -.37 -2.2 6.98 1.20 TransEntx ... dd 5.80 -.67 +200.5 14.34 8.70 Transocn ... dd 13.95 +.41 +30.6 150.55 120.74 Travelers 3.08f 17 129.71 -4.73 -4.4 2.88 1.34 Trevena ... dd 2.12 +.40 +32.5 28.32 25.15 TriContl 1.02e q 27 .87 -.06 +3.5 52.95 48.56 TriCntl pf 2.50 ... 50.30 -.35 -0.2 60.15 32.73 TriNetGrp ... 37 56.32 +3.62 +27 .0 39.19 30.04 Trinity .52 8 36.64 -.53 -2.2 29.85 21.30 TrueBlue ... 16 26.05 +1.10 -5.3 9.70 8.25 TrstNY .27f 15 8.50 -.15 -7 .6 66.26 31.08 Tuppwre 2.72 dd 33.45 -1.10 -46.7 3.59 2.10 TurqHillRs ... 19 2.12 -.08 -38.2 50.15 24.81 21stCFoxA .36 21 46.33 +2.00 +34.2 49.65 24.30 21stCFoxB .36 19 45.82 +1.93 +34.3 47 .79 16.57 Twitter ... dd 28.46 -.04 +18.5 98.58 51.54 2U ... dd 75.19 -1.15 +16.6 41.04 32.88 UDR 1.29 25 40.43 -.37 +5.0 55.94 42.51 UGI Corp 1.04 12 55.48 +1.05 +18.2 34.59 12.28 UltraClean ... 5 12.55 -1.11 -45.6 24.70 11.40 UndrArm s ... 37 21.22 +.65 +47 .1 193.05 144.00 UniFirst .45f 22 173.65 -2.30 +5.3 61.62 51.56 UnilevNV 1.43e ... 55.55 -.96 -1.4 165.63 108.71 UnionPac 3.20f 11 162.83 -2.16 +21.4 29.06 16.17 Unit ... 14 26.06 -.92 +18.5 135.53 101.45 UPS B 3.64 20 116.75 -1.74 -2.0 190.74 131.22 UtdRentals ... 9 163.60 -5.44 -4.8 58.50 48.49 US Bancrp 1.20 14 52.81 -1.96 -1.4 15.36 9.92 US OilFd ... q 15.52 +.56 +29.2 47 .64 23.39 USSteel .20 18 30.48 +1.35 -13.4 144.15 113.71 UtdTech 2.80 24 139.81 -2.27 +9.6 271.16 186.00 UtdhlthGp 3.60 24 266.04 -.63 +20.7 23.42 13.81 UnitGrp 2.40 52 20.15 -.10 +13.3 71.60 45.95 UnvslCp 3.00f 9 65.00 -2.25 +23.8 58.73 34.57 UnumGrp 1.04f 2 39.07 -1.44 -28.8 2.00 .96 UraniumEn ... dd 1.72 +.01 -2.8V-W-X-Y-Z 97 .00 61.63 VF Corp 1.84 49 93.45 +1.21 +26.3 15.29 9.53 Vale SA .29e 14 14.84 -.22 +21.3 13.38 10.84 VlyNBcp .44 19 11.25 -.77 +0.3 24.86 17 .28 VanEGold .06e q 18.52 -.26 -20.3 24.33 19.12 VnEkRus .01e q 21.56 +.44 +1.7 19.91 15.74 VanE EMBd .98 q 16.46 +.06 -13.3 29.87 22.73 VEckOilSvc .47e q 25.19 +.15 -3.3 36.08 25.91 VanE JrGld ... q 27 .36 -.72 -19.8 23.50 11.90 VandaPhm ... dd 22.95 +2.85 +51.0 86.14 72.05 VangREIT 3.08e q 80.68 -2.10 -2.8 112.61 93.85 VangDivAp 1.82e q 110.70 -1.75 +8.5 78.12 69.99 VangTotW 1.53e q 78.12 ... +5.2 50.99 39.47 VangEmg 1.10e q 41.00 -.80 -10.7 47 .89 41.57 VangFTSE 1.10e q 43.27 -.55 -3.5 71.74 58.00 Vectren 1.80 28 71.49 -.06 +10.0 66.88 46.55 Ventas 3.16 15 54.38 -1.02 -9.4 10.35 2.77 Verastem ... dd 7 .25 -1.40 +136.2 8.57 6.52 Vereit .55 cc 7 .26 -.07 -6.8 164.19 102.84 Verisign ... 42 160.12 +.31 +39.9 55.42 43.97 VerizonCm 2.41f 7 53.39 -1.03 +0.9 35.55 22.13 ViacomB .80 7 33.76 +1.39 +9.6 62.50 49.20 ViadCorp .40 29 59.25 -.65 +6.9 11.55 8.34 Viavi ... 33 11.34 +.09 +29.7 24.00 1.29 VikingTh n ... dd 17 .42 -.78 +329.1 19.14 5.74 Vipshop ... 6 6.24 -.31 -46.8 150.64 102.75 Visa s .84 50 150.09 +.04 +31.6 26.50 17 .15 VishayInt .34 cc 20.35 -1.15 -1.9 24.81 17 .10 VistraEn n ... ... 24.88 +1.04 +35.8 165.00 107 .12 VMware ... 42 156.06 +3.97 +24.5 32.75 21.13 Vodafone 1.82e ... 21.70 -1.11 -32.0 141.20 106.10 VulcanM 1.12 24 111.20 -4.35 -13.4 9.44 2.60 W&T Off .40 17 9.64 +1.92 +191.2 184.25 106.55 WD 40 2.16 42 172.10 -.10 +45.8 70.09 58.48 WEC Engy 2.21 21 66.76 -.48 +0.5 72.41 59.23 WP Carey 4.10f 18 64.31 -.43 -6.7 19.78 9.90 WPX Engy ... dd 20.12 +1.68 +43.0 109.98 77 .50 WalMart 2.08f 22 93.91 -1.99 -4.9 80.68 59.07 WalgBoots 1.76f 15 72.90 -.10 +0.4 31.65 11.31 WarrMet n .20 ... 27 .04 +1.07 +37 .1 33.75 24.92 WREIT 1.20 30 30.65 -.27 -1.5 92.85 75.86 WsteMInc 1.85 19 90.36 -1.06 +4.7 220.20 177 .58 Waters ... 29 194.68 -2.08 +0.8 4.72 2.07 WeathfIntl ... dd 2.71 +.08 -35.0 69.63 50.08 WebsterFn 1.32 19 58.96 -2.66 +5.0 105.73 41.15 WtWatch ... 50 71.99 +2.23 +62.6 33.83 25.67 WeinRlt 1.58 10 29.76 -.08 -9.5 66.31 50.26 WellsFargo 1.72f 13 52.56 -2.43 -13.4 71.90 49.58 Welltower 1.68e 15 64.32 -1.18 +0.9 18.68 13.57 Wendys Co .34 19 17 .14 -.03 +4.4 12.10 11.20 WAstInfSc .38 q 11.26 -.02 -4.5 106.96 53.61 WDigital 2.00 6 58.54 -1.68 -26.4 22.21 18.38 WstnUnion .76 10 19.06 +.03 +0.3 26.38 19.45 WestpacBk 1.52e ... 20.01 -.46 -17 .9 71.55 52.78 WestRck 1.72 16 53.44 -2.89 -15.5 38.39 32.65 Weyerhsr 1.36 28 32.27 -.74 -8.5 190.73 118.72 Whrlpl 4.60 dd 118.75 -5.00 -29.6 33.67 24.00 WmsCos 1.36 10 27 .19 -.69 -10.8 37 .56 32.65 WT MCD s ... q 36.88 -.49 +4.5 89.30 68.56 Woodward .57 30 80.86 -.54 +5.6 37 .01 19.79 WorldFuel .24 12 27 .68 -.75 -1.6 96.69 21.22 WldW Ent .48 cc 96.73 +6.63 +216.3 51.36 39.52 Worthgtn .92 13 43.36 -2.69 -1.6 203.63 126.96 Wynn 3.00 35 127 .06 -9.67 -24.6 52.22 41.51 XcelEngy 1.52 20 47 .21 -.28 -1.9 37 .42 23.52 Xerox rs 1.00 34 26.98 -1.02 -7 .4 79.99 62.27 Xilinx 1.44 41 80.17 +1.44 +18.9 17 .61 8.07 YRC Wwde ... dd 8.98 -.39 -37 .6 3.80 2.30 Yamana g .02 dd 2.49 ... -20.2 39.00 27 .45 YorkWater .67 29 30.40 +.57 -10.3 90.82 72.61 YumBrnds 1.44 32 90.91 +1.38 +11.4 23.70 10.90 Zagg ... 15 14.75 -.90 -20.1 72.23 27 .09 Zendesk ... dd 71.00 +3.69 +109.8 134.55 104.28 ZimmerBio .96 18 131.47 +.28 +9.0 93.67 62.79 Zoetis .50 42 91.56 +1.73 +27 .1 4.57 3.20 Zynga ... 67 4.01 +.09 +0.3

PAGE 25

The Sun | Saturday, September 29, 2018 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers Exercise of any kind should be fun. After all, it's basically playing. But it doesn't strike a lot of folks like that. The Centers for Disease Control and Prevention reports that only about 22 percent of Americans meet even the minimal physical activity guidelines for aerobic and strength-building activities! The less you get up and move around, the harder it is to feel like doing it „ or even to be able to do it „ in a way that feels satisfying. That's why we're so enthusiastic about some cool tools that will make it a whole lot easier for you to start and continue to add at least 30 minutes of physical activity a day to your routine. The benets are enormous: You can dramatically reduce your risk for diabetes, cancer, a lousy sex life and depression. We got to thinking about all of this because of a new study out of Switzerland in the Clinical Journal of Sports Medicine that found that for out of shape, overweight participants, using a pedal assist e-bike at least three days a week to commute to work provided as much improvement in cardiorespiratory function as a regular bike! Just think of how much more condence you might have setting out on a bike, knowing that if the going gets too tough, the bike will help you keep going. We're talking about pedal-assist technology that requires you to move the pedals, but after you set the level of assist the motor helps them turn and keeps your momentum going uphill or when you're tired. If biking appeals, but sounds daunting, this may be the way to get you out the door. Just remember, wear a helmet, get bike shorts with a padded crotch, use an ergonomically designed seat and take a water bottle with you on every ride. More of a hiker or walker „ in theory? If you'd rather set out for a walk in the park or in a local forest preserve, but nd you tire too easily or your joints get too sore to cover much ground, then walking poles can transform your experience. Walking poles are made to assist on both soft and hard walking surfaces. With so-called Nordic walking poles, there are three strides you can do: Nordic walking, exerstriding and hiking (adds stability). You'll want to choose a grip that suits your activity. Make sure it lets you hold the pole with a positive angle, to avoid stress and overuse of the wrist joint. You want dierent grip designs for tness walking and for hiking, and a half-glove for tness walking and a simpler strap for trekking. Your assisted walk will burn more calories than walking without poles, and they'll help you take weight o your joints, maintain your balance and increase your endurance. One study found that when going downhill, they can cut pressure on knees by up to 25 percent, and on at ground by 5 percent. So grab a pedometer and aim for a goal of reaching 10,000 steps daily over time. Pool player? If you want to get your exercise in water, but don't yet have the stamina you wish you had, then you're in the market for these great tools, which can help strengthen and tone muscles and improve your cardiorespiratory health: Fins: Flippers increase your propulsion and help improve ankle exibility. Hand paddles: These can strengthen your stroke, and if one arm or hand is weaker than the other, use a paddle on your weaker hand to help balance your stroke. Kickboard: They are very effective in building leg strength, without worrying about breathing with your face in the water. DEAR ABBY: Our father died nine months after his diagnosis with cancer. Within six months of his funeral, our stepmother of 20-plus years had begun a new relationship. She sold her and Dad's home and belongings and moved across the country, leaving behind her children, stepchildren and grandchildren. Although she promised to keep in touch with everyone, she hasn't. She has made no eort to reach out to her stepfamily over the last year and a half, not even her grandchildren. We are perplexed, as she claimed our father was the love of her life and she dearly loved her grandchildren. A few of us tried contacting her during the rst six months after she left, but she usually responded only to texts, and then with oneword answers. We realize she has moved on, but how could she cut all ties with those she supposedly cared for? What are we missing? What is it that we don't understand about being 60-something and widowed? We feel abandoned and betrayed. We supported her in her decisions and her remarriage (which is the last time we had any contact with her). Please advise, Abby. „ Baed Out West DEAR BAFFLED: Since you haven't had any meaningful contact with her since her remarriage, I suspect that her new husband has something to do with the silence. He may be controlling or discourages contact because he is threatened by the idea that she had a full life previously. It may also be that she prefers to devote her time and eorts to him and his relatives rather than dwell in the past. I wish I had more information about her, but even without it, my advice is for you all to move on. It's impossible to maintain a relationship with someone who doesn't want one. Dear Readers: When you take your PET FOR A CHECKUP, do you go in the exam room? You should. Ask to be present for all or as many procedures as possible. You will learn more, and your pet may feel more comfortable. Animals can experience a lot of anxiety, and your being there can help. Be sure to ask your veterinarian if "pet parents" are allowed in the exam room. „ Heloise Hi, Heloise: I would like to nd out if there is a place to recycle rags (wornout T-shirts, other clothing items, etc.). „ Ann in San Antonio Hey, Ann: Surprisingly, the major charity organizations will take rags and torn and stained clothes. They can sell them as cleaning cloths. Call your neighborhood donation place and ask. Separate the rags from the clothing items that you donate. Don't forget to ask for a tax receipt. „ HeloiseGet a boost with tools designed to help you get moving Widow cuts contact with stepfamily after marriage Present for pet checkupsHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 26

Page 6 E/N/C www.yoursun.com The Sun | Saturday, September 29, 2018 ARIES (March 21-April 19). It might feel like youve said something a dozen times, but thats how many it takes to get people to listen even once. So keep repeating. Your message is worth it and will soon catch on. TAURUS (April 20-May 20). People will connect with whats valuable to them. You increase your value, and youll increase your connections. Just know that being useful also has its drawbacks. The useful get used. GEMINI (May 21-June 21). Your environment is a huge factor in your success. Anything you can do to align your surroundings with your goals will give you a leg up. What needs to change? How can the environment nurture your desired direction? CANCER (June 22-July 22). The reason the brook sings? Its the rocks. Take those out and the song goes with it. As for you, as long as youre nding a way around the obstacles, youre winning (and beautifully by the way). LEO (July 23-Aug. 22). The leader is the one who most owns the problem „ who makes sure to get the result. This isnt always the one who is technically holding the title. Recognize who the true leader is and operations will go more smoothly for you. VIRGO (Aug. 23-Sept. 22). Dont hurry. It only makes life go by faster than it needs to. Better to make a new arrangement and give yourself some wiggle room than to rush around. LIBRA (Sept. 23-Oct. 23). Todays work looks harder than it is. You wont know the answer to all of the questions, but address the easy ones rst and youll get into the groove. Before you know it, youll be nearing the nish. SCORPIO (Oct. 24-Nov. 21). Change can be painful, exciting, joyous, scary, deeply fullling and all of that at once. Whatever feelings you might have about a change, they are not right or wrong, they are just yours. SAGITTARIUS (Nov. 22-Dec. 21). Todays results reect both your successes and mistakes. Theres beauty in this. Youll appreciate how far youve come and see clearly where you need to go. CAPRICORN (Dec. 22-Jan. 19). Youll denitely improve your skills through a structured and scientic approach. Focus on getting the small things right and later youll string them together for substantial growth. AQUARIUS (Jan. 20-Feb. 18). Youre like a spotlight in the world. Youll denitely bring focus to the things that people really should take notice of, either because it will make them better and happier or because its something that needs to be addressed. PISCES (Feb. 19-March 20). People around you will denitely root you on. And yet, it is your competition that is more important to your success than any friend or supporter. No one will be quite as motivational as a formidable opponent. TODAYS BIRTHDAY (Sept. 29). Youre attractive on all the levels. So who do you want to know? Your clarity of purpose brings them in and your people skills keep them there. More highlights: adding to your collection in a remarkable way, a come-uppance in a group thats important to how you think of yourself, and a settlement in your favor. Leo and Cancer adore you. Your lucky numbers are: 15, 5, 44, 31 and 28. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 27

The Sun | Saturday, September 29, 2018 www.yoursun.com E/N/C Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 28

Page 8 E/N/C www.yoursun.com The Sun | Saturday, September 29, 2018 FROM PAGE ONEODD NEWSPEACHTREE CITY, Ga. (AP) „ A Georgia man is accused of stealing 150 pounds of waf”e mix from a former employer and ”ipping it to a syrupy stream of buyers. Peachtree City police spokeswoman Lt. Odilia Bergh told the Atlanta Journal-Constitution on Thursday that 33-yearold Brandon Lee Nelson is charged with burglary. Police say Nelson drove to his former employers storage facility in August and stole “ve boxes of Golden Malted waf”e batter. Bergh says Nelson then covertly sold it to buyers who contacted him about the stolen dough. Bergh says Nelson later was identi“ed on surveillance video of the theft and arrested this month. He has since posted bail and been released. Sticky fingers: Man accused of taking 150 lbs. of waffle mixALMANACToday is Saturday, Sept. 29 the 272nd day of 2018. There are 93 days left in the year.Today in historyOn Sept. 29, 1978 Pope John Paul I was found dead in his Vatican apartment just over a month after becoming head of the Roman Catholic Church.On this dateIn 1789 the U.S. War Department established a regular army with a strength of several hundred men. In 1910 the National Urban League had its beginnings in New York as The Committee on Urban Conditions Among Negroes. In 1938 British, French, German and Italian leaders concluded the Munich Agreement, which was aimed at appeasing Adolf Hitler by allowing Nazi annexation of Czechoslovakias Sudetenland. In 1943 General Dwight D. Eisenhower and Italian Marshal Pietro Badoglio signed an armistice aboard the British ship HMS Nelson off Malta. In 1982 Extra-Strength Tylenol capsules laced with deadly cyanide claimed the first of seven victims in the Chicago area. (To date, the case remains unsolved.) In 2000 Israeli riot police stormed a major Jerusalem shrine and opened fire on stonethrowing Muslim worshippers, killing four Palestinians and wounding 175. In 2001 President George W. Bush condemned Afghanistans Taliban rulers for harboring Osama bin Laden and his followers as the United States pressed its military and diplomatic campaign against terror.Todays birthdays Conductor Richard Bonynge is 88. Singer Jerry Lee Lewis is 83. Soul-blues-gospel singer Sherman Holmes is 79. Actor Ian McShane is 76. Jazz musician Jean-Luc Ponty is 76. Actress Patricia Hodge is 72. Rock singer-musician Mark Farner is 70. Rock singer-musician Mike Pinera is 70. Actor Drake Hogestyn is 65. Comedian-actor Andrew DiceŽ Clay is 61. Rock singer John Payne (Asia) is 60. Actor Roger Bart is 56. Singer-musician Les Claypool is 55. Actress Jill Whelan is 52. Actor Ben Miles is 52. Actor Luke Goss is 50. Rock musician Brad Smith (Blind Melon) is 50. Actress Erika Eleniak is 49. Rhythmand-blues singer Devante Swing (Jodeci) is 49. Actress Emily Lloyd is 48. Actress Natasha Gregson Wagner is 48. Actress Rachel Cronin is 47. Actor Alexis Cruz is 44. Singer Phillip Phillips is 28. Actress Clara Mamet is 24.Bible verseFor the preaching of the cross is to them that perish foolishness; but unto us which are saved it is the power of God.Ž „ 1 Corinthians 1:18 How do you see the preaching of the cross? Your opinion of the cross says much about your commitment or lack of commitment to Jesus. Remember, the message of the cross contains the power of God. vice president of product management. We havent yet been able to determine if there was speci“c targetingŽ of particular accounts, Rosen said in a call with reporters. It does seem broad. And we dont yet know who was behind these attacks and where they might be based.Ž Neither passwords nor credit card data was stolen, Rosen said. He said the company has alerted the FBI and regulators in the United States and Europe. Jake Williams, a security expert at Rendition Infosec, said he is concerned about whether third party applications were affected. Williams noted that the companys Facebook LoginŽ feature lets users log into other apps and websites with their Facebook credentials. These access tokens that were stolen show when a user is logged into Facebook and that may be enough to access a users account on a third party site,Ž he said. Facebook didnt immediately respond to follow-up questions about whether third party apps were affected.FACEBOOKFROM PAGE 1the 2016 presidential election. Rosenstein appointed Mueller as special counsel and oversees that investigation. Rosensteins job as the Justice Departments No. 2 of“cial had appeared imperiled since a New York Times report last week that said he had discussed possibly recording the president to expose chaos in the White House and invoking constitutional procedures to have the Cabinet remove Trump from of“ce. The Justice Department issued statements from Rosenstein meant to deny the report, and released a statement from someone who recalled the recording comment but said it was meant sarcastically. Rosenstein headed to the White House on Monday with the expectation that he would be “red. Instead, the White House said he would meet on Thursday with Trump. That meeting was postponed until sometime next week after the White House said Trump wanted to focus on a Senate Judiciary Committee hearing featuring Supreme Court nominee Brett Kavanaugh and a woman who has accused him of sexually assaulting him when they were teenagers.MEETINGFROM PAGE 1 AP PHOTODeputy Attorney General Rod Rosenstein leaves his home on Thursday, in Bethesda, Maryland.to the JewtropolisŽ label, prominent city landmarks bore ugly new names such as Pedophile Bridge,Ž Zionist Cannibal Drive,Ž and Adolph Hitler Memorial Tunnel.Ž Snapchat and other apps such as The Weather Channel and Runkeeper rely on a company called Mapbox for their maps. Mapbox CEO Eric Gundersen said the company uses more than 130 sources of data. One of them is an open-source project similar to Wikipedia called OpenStreetMap. There, a user made more than 80 anti-Semitic label changes in a tiradeŽ across New York and other places in early August; records of those changes show the anonymous user also abusively renamed London streets and dubbed Russia Commieland.Ž The changes were reverted in OpenStreetMap less than two hours later by another contributor, other records show. At Mapbox, however, the anti-Semitic changes remained in a pipeline of map edits where they languished for 20 days until human reviewers cleared a backlog. While Gunderson said that a Mapbox arti“cial-intelligence tool ”agged the problem when it showed up and quarantined the abusive changes, a reviewer then mistakenly pushed through one of the edits anyway, overwriting correct data. The OpenStreetMap Foundation, a not-forpro“t group based in Cambridge, England, said in a blog post that the changes were reversed so quickly that no one noticed them until Mapbox served up the vandalized OpenStreetMap data to thousands of apps and websites. The vast majority of editors want to come together to build something great, and these massively outnumber the few bad apples,Ž the foundation said. The king of digital cartography, Google Maps, doesnt rely on far-”ung contributors to the same extent as OpenStreetMaps. But it can still suffer fraudulent edits. Much of Google Maps data gathering, such as satellite images or traf“c information, is automated. But at the local level, some listings rely on labels suggested by users themselves. Those are vulnerable to attack, and Google has been “ghting the problem for many years. Google said in a statement to The Associated Press that over the years it has reduced fraud to a very low incidenceŽ and that were always working on new and better ways to “ght this type of behavior.ŽMAPFROM PAGE 1 In a week when Washington raised tariffs on Chinese products and Beijing responded in kind, Wang insisted that China will not be blackmailed or yield to pressureŽ and warned that protectionism will only hurt oneself, and unilateral moves will bring damage to all.Ž State-to-state relations must be based on credibility, not on willful revocation of commitments,Ž he said. Wang highlighted Chinas massive economy as a major contributor to global growth. He described his countrys trade policies as defending not just its own interests but the system of global economic exchange. Most other nations challenge Chinas assertions that its a defender of free trade. China has come under increased criticism as its global pro“le has risen and its economic interests „ and accompanying political clout „ have spread from Asia to Africa, Latin America and the Middle East. Besides Chinas clash with the Trump administration, some Africans have protested what they say is an attempted Chinese takeover of their countries. The Trump administration alleges that China steals U.S. trade secrets and forces American companies to hand over technology in exchange for access to the Chinese market. China has accused the Trump administration of bullying. Trump stunned members of the Security Council on Wednesday by saying that China was meddling in the midterm elections because it opposes his tough trade policies. He later said there was plentyŽ of evidence but didnt immediately provide it. Beijing was quick to respond, urging Washington to stop slandering China and claiming that the Chinese government does not interfere in other countries internal affairs. Wang didnt address the election-meddling claim Friday. China has been asserting itself on the world stage under President Xi Jinping, though it continually stands by a foreign policy of noninterference in the affairs of other countries. It has long used that policy to rebuke other countries that criticize its record on human rights. And gesturing at Chinas in”uence in one of the international communitys most pressing issues, he encouraged North Korea „ which counts China as its traditional ally and main trading partner „ to keep going in the right direction toward denuclearization.Ž At the same time, he said the U.S. should make timely and positive responses so as to truly meet the DPRK halfwayŽ in their ongoing efforts to reach a deal that would bring an end to the nuclear ambitions of the nation formally called the Democratic Peoples Republic of Korea. China says it has been instrumental in reducing tensions between the U.S. and North Korea. Still, China will not challenge the United States „ still less will China take the place of the United States,Ž Wang said earlier in the day at the Council on Foreign Relations.GLOBALISMFROM PAGE 1By MICHAEL LIEDTKEAP TECHNOLOGY WRITERSAN FRANCISCO „ Google CEO Sundar Pichai met privately Friday with members of Congress, just a few weeks after he and his boss, Google co-founder Larry Page, irked lawmakers by skipping a public hearing. The closed-door gathering was expected to include discussions about President Donald Trumps recent allegations that Google has been rigging the results of its in”uential search engine to suppress conservative viewpoints. Google has denied any political bias. Recent reports that Google is poised to re-enter China with a search engine generating censored search results to comply with the demands of that countrys Communist government were also expected to be on the agenda. Also potential new regulations that would de“ne how much personal information that internet companies can collect about people using their services. Both Trump and some U.S. lawmakers also have been raising the possibility of asking government regulators to investigate whether Google has abused its power to thwart competition through its dominant search engine and other widely used services, which include Gmail, YouTube, the Chrome web browser and its Android software that runs most of the worlds smartphones. Pichais meeting with about two dozen Republican lawmakers was held in the Capitol of“ce of House Majority Leader Kevin McCarthy, who represents a district in Googles home state of California. We held a very productive meeting with Google CEO Sundar Pichai to discuss concerns regarding Googles business practices,Ž said Bob Goodlatte, a Republican from Virginia. He said Pichai will be invited to attend a public hearing that the House Judiciary Committee plans to hold in November, after the midterm elections. Before the meeting with Republican lawmakers, Pichai also indicated he planned to meet with Democrats. These meetings will continue Googles long history of engaging with Congress, including testifying seven times to Congress this year,Ž he said. Google and its corporate parent, Alphabet, also may have been trying to mend some political fences after Pichai and Page „ now Alphabets CEO „ snubbed Congress a few weeks ago. Neither of them appeared at a high-pro“le hearing looking into what Twitter, Facebook and Google have been doing to prevent Russia and other foreign governments from using their services to sow discord among U.S. voters in an attempt to sway elections. Twitter CEO Jack Dorsey testi“ed at the hearing, as did Facebooks No. 2 executive, Sheryl Sandberg, but Google was only willing to send its general counsel. That didnt satisfy lawmakers, who left a vacant chair that they hoped either Pichai or Page would occupy. The no-show prompted Sen. Marco Rubio, R-Fla., to call Google arrogant.ŽGoogle CEO holds very productive meeting with US lawmakers AP PHOTOIn this May 8 photo, Google CEO Sundar Pichai speaks at the Google I/O conference in MountainView, California. By NICHOLAS RICCARDI and STEVE PEOPLESASSOCIATED PRESSDENVER „ In an ominous sign for the GOPs bid to hold onto the House, the political group af“liated with Speaker Paul Ryan on Friday dropped its support of two incumbent congressmen, signaling how dif“cult November could be for the Republican majority. The Congressional Leadership Fund canceled $3.1 million in ad spending in the districts of Michigan Rep. Mike Bishop and Colorado Rep. Mike Coffman. Its CLFs “rst act of triage ahead of the election and comes at the time of the cycle when major spenders cut their losses in races they think are no longer winnable. CLF will continue to run strong “eld operations in these districts and will continue to conduct polling and evaluate races across the country as we do everything we can to protect the Republican Majority,Ž spokesperson Courtney Alexander said in a statement. Coffman is running for his sixth term in a suburban Denver district that supported Hillary Clinton but he still won by eight percentage points in 2016. He has a history of regularly trouncing Democratic challengers in his district and has close ties to local immigrant communities, which make up one-“fth of his districts population. But Coffman is one of 25 Republicans representing congressional districts won by Clinton and has been seen as highly vulnerable. Democrats need a net gain of 23 seats to take control of the House. Thats Washington, D.C.,Ž Coffman campaign manager Tyler Sandberg said of the CLF move. One day youre up, the next day youre down. Thats not how Mike Coffman is wired. Hes a Marine. Damn the torpedoes „ Team Coffman is full speed ahead.Ž Dropping Bishop is perhaps the more significant sign of the partys prospects. President Donald Trump won the suburban Detroit district by 7 percentage points while narrowly winning Michigan overall. But Republicans in Michigan have struggled this year, and Bishop has been regularly outraised by his challenger Elissa Slotkin, a former CIA agent and defense of“cial.Major GOP group pulls support for 2 imperiled congressmen

PAGE 29

SPORTSSaturday, September 29, 2018 www.yoursun.com | www.facebook.com/SunPreps | @Sun_Preps Vea could make debut SundayTampa Bay Buccaneers defensive tackle Vita Vea does have a chanceŽ to make his NFL debut Sunday at Chicago, coach Dirk Koetter said. „ See page 8INDEX | Golf 2 | Lottery 2 | Pro baseball 2,4 | Preps 3 | Scoreboard 5 | Colleges 6,8 | NFL 6,8 | Weather 8 HIGH SCHOOL FOOTBALL SCOREBOARDPort Charlotte 13 North Fort Myers 49 Front Southeast 3 DeSoto County 28 Page 7 Braden River 14 Venice 10 Front *3rd quarter Lemon Bay 0 Hardee 21 Front Lakewood Ranch 6 North Port 34 Page 7 Island Coast 0 Charlotte 43 Front PREP FOOTBALL: Charlotte 43, Island Coast 0By JUSTIN RAFFONESUN CORRESPONDENTUnder the Friday night lights at Wally Keller Stadium, the Charlotte Tarpons took the “eld in pink jersey tops in honor of breast cancer awareness. Charlotte also celebrated an alumni night with former cheerleaders and inductions into their athletic Hall of Fame for Justin Midgett (03), Zach Cain (04), Wesley Stockbarger (05), wrestling coach Bill Hoke (92-98, 99-04) and the 1977-1978 regional championship basketball team. Its really been a special week for us,Ž said coach Binky Waldrop. We had four women that have beat breast cancer talk to us in our locker room. Were just trying to do our part, we wanted to make this a little bit more than just putting on pink tape. These kids really understand the cause.Ž During the game, the Tarpons (5-1, 2-0) celebrated with “ve touchdowns and two “eld goals on their way to a 43-0 victory over Island Coast (0-5, 0-2). Charlotte took an early 16-0 lead over the Gators with just under six minutes to play in the “rst quarter. Senior fullback Jayden Grant started the scoring with a 5-yard touchdown run, which was followed by a John Busha two-point conversion. Busha, a sophomore, would tack on a two-point conversation pass to senior kicker Kenny Scribner after Alex Muse found Malakai Menzer for a 2-yard touchdown pass. PREP FOOTBALL: Braden River 14, Venice 10, 3rd quarterBy VINNIE PORTELLSPORTS EDITOREditors note: Check yoursun.com/venice/sports for the full story on the outcome of the game. While some may have been expecting offensive “reworks in the Venice football teams matchup with rival Braden River on Friday night, strong defense and lightning strikes prevented that from happening. Though the “rst half escaped any inclement weather, the game was delayed twice „ for close to two hours „ in the second half. Braden River was leading Venice, 14-10, and still in lightning delay when press deadline passed. The Pirates had the ball with a 4th and 12 on the Venice 23-yard line when the game was temporarily suspended. The Indians used a relentless defensive effort to shake off a sluggish start to open the game. Venice nearly threw an interception and stalled out on its “rst drive, ultimately shanking a punt out of bounds to set up Braden River at the Indians 32-yard-line. After Braden River cashed in with a 15-yard touchdown from Pirates quarterback Bryan Gagg to tight end Travis Tobey on their “rst drive of the game, both teams traded possessions until the offenses made some second-quarter adjustments. Trailing 7-0 into the second quarter, Venice got running back Brandon Gregory in on the passing game. Indians quarterback Hayden Wolff found Gregory wide open on a wheel route down the left PREP FOOTBALL: North Fort Myers 49, Port Charlotte 13By JACOB HOAGSTAFF WRITERNORTH FORT MYERS „ It was a look of confusion and shock that overtook the faces of the Port Charlotte faithful as they struggled to “gure out North Fort Myers. Their offense sputtered and the defense failed to contain nearly anyone who touched the ball as the Pirates fell 49-13 in their second district game of the season. Its very simple, Ive done a poor job motivating this group,Ž Port Charlotte coach Jordan Ingman said. We havent made strides every week and thats on me. Thats about as simple as I can be.Ž It took six offensive plays for the the Red Raiders to take a 13-0 lead on a 6-yard run by Chris Lucas, set up by a 74-yard run by Shomari Mason, and a 92-yard pass from Jaheed Marcus to Clayton Savinsky. The latter was set up by a run-pass option that drew the safety into the box as Marcus hit his receiver on the seam route. The Red Raiders scored on this play three times. Mason and Savinsky accounted for 301 of the Red Raiders 532 yards of offense. Following the Red Raiders opening drive, a 50-yard gain on a Logan Rogers pass to Tyler Perry set up a chip shot “eld goal from Derek McCormick, but the attempt was blocked. North Fort Myers led 27-0 after the “rst quarter and 35-0 at the half. In total, the Red Raiders outgained the Pirates 532-252. The Pirates failed to get much of any offense going until the “nal four minutes of the game. Port Charlotte was 0 for 12 converting on third downs and 4 for 8 on fourth down. There were a few bright spots for the Pirates when Rogers had time to throw. When targeting receiver Tyler Perry, Rogers was 5 of 7 for 147 yards and two touchdowns. In the “nal 4:27, the Port Charlotte defense made two stops while Rogers connected with Perry for 13 and 15-yard touchdowns on contested catches. But the game had been long gone by that point. The Pirates are now in a tight spot at 0-2 in Class 6A District 10 with four games remaining. PREP FOOTBALL: Hardee 21, Lemon Bay 0By CHUCK BALLAROSUN CORRESPONDENTWAUCHULA „ The “rst half of the Lemon Bay High School football teams game against Hardee was a comedy of errors where neither team could do anything right on offense. The Wildcats didnt “nd it very funny, and they did something about it. Ellis Hodges rushed for two touchdowns and James Pearson threw for 165 yards and a score, as Hardee broke open a scoreless tie at the half, for a 21-0 victory Friday in a District 5A-11 matchup. Hardee pushed its record to 5-0 and 2-0 in district while Lemon Bay remains winless at 0-5, 0-2 in district. Hardee, traditionally a running team, did a lot more throwing out of the gate, which set their offense out of whack in the “rst half despite its inevitable success. We took better care of the ball in the second half and went back to running the ball,Ž said Hardee coach Brian Kemp. We went big on big and got back to the basics.Ž Meanwhile, Lemon Bays defense once again held the game close. Again, the offense could hold up its end of the bargain, earning just six “rst downs and 52 yards of total offense. Lemon Bay coach Don Southwell, while proud of his teams effort, bemoaned the lack of offensive punch. We played our tails off. We just didnt have the offense to beat them. Its a game where you have to capitalize on turnovers and we didnt do that,Ž Southwell said as his team got nothing out of three Wildcat turnovers. The “rst half was “lled with missed opportunities for Hardee. The Wildcats left at least 13 points on the board by missing two “eld goals and having a Myron Refoure punt return called back for a penalty. It also fumbled in Lemon Pirates stunned by North Fort MyersPIRATES | 7Hardee pulls away from Manta RaysMANTA RAYS | 7Lightning suspends Venice vs. Braden River SUN PHOTO BY JUSTIN FENNELLVenice quarterback Hayden Wol breaks free from a Braden River defender to throw a pass.VENICE | 7Tarpons win big on night of celebrations, awareness SUN PHOTO BY JENNIFER BRUNOThe Charlotte Tarpon defense swarms around the Island Coast ball carrier during the Friday evening game played in Punta Gorda.TARPONS | 7

PAGE 30

Page 2 E/N/C www.yoursun.com The Sun | Saturday, September 29, 2018 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. 28N .....................................7-4 Sept. 28D .....................................0-3 Sept. 27N .....................................0-8 Sept. 27D .................................... 7-1 Sept. 26N .....................................7-9 Sept. 26D .....................................6-8 D-Day, N-Night PICK 3Sept. 28N ..................................1-7-9 Sept. 28D ..................................3-1-6 Sept. 27N ..................................0-1-9 Sept. 27D ..................................2-4-5 Sept. 26N ................................. 6-3-0 Sept. 26D ..................................0-2-4 D-Day, N-Night PICK 4Sept. 28N ..............................7-4-4-6 Sept. 28D ..............................8-6-3-7 Sept. 27N ..............................0-7-7-4 Sept. 27D ..............................7-3-9-7 Sept. 26N ..............................5-1-8-6 Sept. 26D .............................. 5-7-1-4 D-Day, N-Night PICK 5Sept. 28N ...........................2-1-1-0-8 Sept. 28D ...........................7-9-1-5-5 Sept. 27N ...........................8-5-4-4-4 Sept. 27D ...........................9-4-7-9-6 Sept. 26N ...........................2-1-3-9-5 Sept. 26D ..........................-0-4-3-5-4 D-Day, N-Night FANTASY 5Sept. 28 .....................7-23-24-28-35 Sept. 27 .....................9-12-24-30-33 Sept. 26 .......................2-7-22-29-30PAYOFF FOR SEPT. 275 5-digit winners .............$36,153.99 242 4-digit winners ...................$120 7,814 3-digit winners ..................$10 CASH FOR LIFESept. 27 ....................21-25-34-38-42 Cash Ball ..........................................2 € € € Sept. 24 ......................7-19-22-37-49 Cash Ball ..........................................1PAYOFF FOR SEPT. 270 5-5 CB ..........................$1,000/Day 0 5-5 .............................$1,000/Week 1 4-5 CB ..................................$2,500 6 4-5 ..........................................$500 LUCKY MONEYSept. 28 ..........................14-15-34-41 Lucky Ball .......................................16 € € € Sept. 25 ..........................19-31-32-37 Lucky Ball .......................................12PAYOFF FOR SEPT. 251 4-of-4 LB .........................$2 million 1 4-of-4 .................................$15,417 41 3-of-4 LB ...............................$822 714 3-of-4 .............................$139.50 LOTTOSept. 26 .....................2-8-9-25-35-53 Sept. 22 ...............12-13-14-25-28-36 Sept. 19 .................5-14-17-21-23-53PAYOFF FOR SEPT. 260 6-digit winners ............$2.5 million 14 5-digit winners ..................$5,441 939 4 4-digit winners ..................$57ESTIMATED JACKPOT $3 million POWERBALLSept. 26 ..........................1-2-7-30-50 Powerball .........................................8 € € € Sept. 22 ....................24-61-63-64-69 Powerball .......................................18PAYOFF FOR SEPT. 220 5-5 + PB .....................$193 Million 5 5-5 ..................................$1 Million 32 4-5 + PB ..........................$50,000 98 4-5 ........................................$100ESTIMATED JACKPOT $213 million MEGA MILLIONSSept. 28 ....................39-45-52-56-59 Mega ball .......................................15 € € € Sept. 25 ......................8-16-32-48-61 Mega ball .......................................12PAYOFF FOR SEPT. 250 5 of 5 + MB .................$303 Million 0 5 of 5 ...............................$1 Million 1 of 5 + MB ...........................$10,000 37 4 of 5 .....................................$500ESTIMATED JACKPOT $336 million SPORTS ON TV AUTO RACING7:55 a.m. ESPN2 „ Formula One, VTB Russian Grand Prix, qualifying, at Sochi, Russia Noon CNBC „ NASCAR, X“nity Series, Drive for the Cure 200, qualifying, at Concord, N.C. 3 p.m. NBCSN „ NASCAR, X“nity Series, Drive for the Cure 200, at Concord, N.C.BASKETBALL12:30 p.m. ESPNU „ FIBA, Womens World Cup, semi“nal, at Santa Cruz de Tenerife, SpainCOLLEGE FOOTBALLNoon ABC „ Syracuse at Clemson BTN „ Indiana at Rutgers CBSSN „ Army at Bualo ESPN „ Arkansas vs. Texas A&M, at Arlington, Texas ESPN2 „ West Virginia at Texas Tech ESPNU „ Temple at Boston College FS1 „ Cent. Michigan at Michigan St. FSN „ Oklahoma St. at Kansas SEC „ Louisiana-Lafayette at Alabama 3:30 p.m. ABC „ Baylor at Oklahoma BTN „ Purdue at Nebraska CBS „ Tennessee at Georgia CBSSN „ Cincinnati at UConn ESPN2 „ Florida St. at Louisville ESPNU „ Pittsburgh at UCF FS1 „ Texas at Kansas St. 4 p.m. ESPNEWS „ Nevada at Air Force SEC „ Southern Miss. at Auburn 4:30 p.m. FOX „ Michigan at Northwestern 6 p.m. ESPN „ Florida at Mississippi St. 7 p.m. CBSSN „ Boise St. at Wyoming ESPN2 „ Virginia Tech at Duke ESPNU „ Iowa St. at TCU 7:30 p.m. ABC „ Ohio St. at Penn St. NBC „ Stanford at Notre Dame SEC „ South Carolina at Kentucky 8:30 p.m. FOX „ BYU at Washington 9:15 p.m. ESPN „ Mississippi at LSU 10:30 p.m. ESPN2 „ Southern Cal at Arizona ESPNU „ Toledo at Fresno St. FS1 „ Oregon at California 1:30 a.m. (Sunday) ESPNU „ Alcorn St. at Southern (same-day tape)GOLF5 a.m. NBC „ PGA of America/European Tour, Ryder Cup, Day 2 (foursomes, four-ball matches), at Saint-Quentinen-Yvelines, France 5 p.m. GOLF „ Champions Tour, PURE Insurance Championship, second round, at Pebble Beach, Calif.HORSE RACING7 p.m. NBCSN „ Breeders Cup Challenge Series, Awesome Again Stakes, Chanderlier Stakes and Rodeo Drive Stakes, at Arcadia, Calif.; Jockey Club Gold Cup, at Elmont, N.Y.MLB BASEBALL1 p.m. FOX „ Regional coverage, St. Louis at Chicago Cubs OR N.Y. Yankees at Boston 4 p.m. MLB „ Regional coverage, L.A. Dodgers at San Francisco OR Pittsburgh at Cincinnati 7 p.m. FS1 „ Detroit at Milwaukee 10 p.m. MLB „ Regional coverage, Oakland at L.A. Angels OR Texas at Seattle (games joined in progress)NBA BASKETBALL8:30 p.m. NBA „ Preseason, Minnesota at Golden StateSOCCER7:30 a.m. NBCSN „ Premier League, West Ham vs. Manchester United 9:30 a.m. FS1 „ Bundesliga, Hoenheim vs. Leipzig FS2 „ Bundesliga, Schalke vs. Mainz 10 a.m. CNBC „ Premier League, Hudders“eld Town vs. Tottenham NBCSN „ Premier League, Manchester City vs. Brighton & Hove Albion 12:30 p.m. FS2 „ Bundesliga, Bayer Leverkusen vs. Borussia Dortmund NBCSN „ Premier League, Chelsea vs. Liverpool 10 p.m. FS2 „ Liga MX, Monterrey vs. Tijuana GOLF: Ryder CupBy DOUG FERGUSONAP GOLF WRITERSAINT-QUENTINEN-YVELINES, France „ Three matches in the books, three red points on the board, and Tiger Woods was still on the golf course. This was exactly the start the Americans wanted in the Ryder Cup. And then Europe “nished even better. Four hours later, the cheers at Le Golf National ramped up to a feverish pitch as Europe swept all four matches Friday afternoon for a 5-3. It was the “rst time Europe swept a session since 1989, and the “rst time ever at the Ryder Cup in foursomes. We didnt come here to win the foursomes,Ž Francesco Molinari said. We came here to win something else.Ž Molinari and Tommy Fleetwood were the only Europeans to play both matches, and they won them both. They combined for “ve birdies over their last seven holes to polish off Woods and Patrick Reed and salvage something from a morning that belonged to the Americans. They took down Jordan Spieth and Justin Thomas in the afternoon. It was a bit of a roller-coaster ride,Ž European captain Thomas Bjorn said. We know its a marathon, and were delighted with the way the day turned out because it was a fairly tough morning. We go home happy tonight, but we refocus and look forward to tomorrow.Ž The change was noticeable in the body language. The Americans walked tall and had reason to feel as though nothing could go wrong, especially Tony Finau. It was his amazing fortune that turned the tide in the morning. He and Brooks Koepka were 1 down to Justin Rose and Jon Rahm on the par-3 16th when Finaus 8-iron appeared headed for the water. Instead, it landed on the 12-inch wide boards that frame the green, soared into the air as the gallery gasped, and plopped down 3 feet from the hole. They wound up winning on the 18th when Rose hit into the water, the only time Finau and Koepka led all match. In the afternoon, the mood changed in the mild air and freshening wind. Spieth was shaking his head after all those putts that dropped in the morning slid by the edge of the cup in the afternoon. Ian Poulters eyes grew wider with each hole he won with Rory McIlroy in the afternoon. You see a change in body language,Ž U.S. captain Jim Furyk said. Im sure the Europeans body language signi“cantly changed to all smiles and boisterous and hugs and high-“ves, and Im sure the looks on some of my players were not quite the happiest, and dead opposite this morning.Ž Furyk tried to see the big picture. It was four points out of 28 that we played for,Ž he said. We are not happy with it. I think we use it as motivation tomorrow.ŽEurope sweeps afternoon to build 5-3 lead in Ryder Cup By DICK SCANLONASSOCIATED PRESSST. PETERSBURG, Fla. „ Randal Grichuk hit a pinch-hit, three-run triple and the Toronto Blue Jays rallied to beat the Tampa Bay Rays 7-6 Friday night. Jon Berti, playing in his second big-league game after eight years in the minors, had a two-run double for his first career RBIs that tied the score 4-4 in the sixth inning. Grichuks first triple of the season came off Jose Alvarado (1-6) to put Toronto up 7-5 in the seventh. Adam Moores first home run since 2012 drove in the final run for Tampa Bay in the eighth. Tim Mayza (2-0) got the win and Ken Giles pitched the ninth for his 26th save, converting his 31st straight successful save opportunity. Mallex Smith tripled and Joey Wendle doubled for the Rays in a three-run first inning against Toronto starter Thomas Pannone. Tommy Pham also walked in the inning, extending his streak of games in which he has reached base to 30. Smith had three hits and scored twice for the Rays, who lost by one run for the 31st time. Rays starter Tyler Glasnow gave up three runs and seven hits with three walks and nine strikeouts in 5 1/3 innings. Teoscar Hernandez led off the second inning with his 21st home run, and Rowdy Tellez led off the sixth with his fourth, starting a three-run inning that helped the Blue Jays tie it 4-all. Pannone pitched 5 1/3 innings, giving up five runs and seven hits with three walks.Happy to be hereJohn Gibbons has called Tropicana Field a house of horrorsŽ but said he is happy that his “nal series as Blue Jays manager is being played at the domed stadium. Theres no chance of a rainout or doubleheaders,Ž Gibbons said. Perfect temperature.Ž Toronto improved to 74-109 all-time on the Rays home “eld.See you next yearRays manager Kevin Cash said Thursdays beanball incident that got New York pitcher C.C. Sabathia ejected is best forgotten. Im glad nobody got hurt,Ž Cash said. Its probably a good time for us to send off the Yankees and not play em for a while.ŽTrainers roomBlue Jays: INF prospect Bo Bichette will not play in the Arizona Fall League due to minor knee and elbow soreness. The 20-year old hit .286 with 11 homers and 74 RBIs at Double-A New Hampshire. Rays: DH Ji-Man Choi (left ear laceration) and 3B Matt Duffy (hamstring) are not likely to play in the season-ending series for precautionary reasons. Duffy played in 131 games after missing the entire 2017 season recovering from Achilles surgery.Up nextLHP Blake Snell (21-5) will be attempting to win his 10th straight start for the Rays on Saturday night against LHP Ryan Borucki (4-5). Snell has not lost since July 12, and has a 1.03 earned run average over his nine straight wins. MLB: TorontoGrichuks 3-run triple rallies Blue Jays past Rays AP PHOTOToronto Blue Jays catcher Reese McGuire waits for the throw as Tampa Bay Rays Mallex Smith scores on Tommy Phams sacri“ce ”y to right.

PAGE 31

The Sun | Saturday, September 29, 2018 www.yoursun.com E/N/C Page 3 TodayCross-country Lemon Bay at Celery Fields, 8 a.m. Charlotte/Port CharlotteFLRunners.com at Lakeland, TBA Swimming Port Charlotte at FSPA, 6 p.m. Volleyball Venice in Chicago at Asics Challenge (Chicago), TBD Golf Venice girls and boys at Riverview Invitational at Heritage Oaks, 8 a.m. TuesdayVolleyball Lemon Bay at Island Coast 7 p.m. Charlotte vs. Ida Baker, 7 p.m. Port Charlotte at North Fort Myers, 7 p.m. North Port vs. Community Christian, 7 p.m. Golf Venice „ Girls Golf at Venice at Capri Isles, 3:30 p.m. Charlotte and Venice „ Boys Golf at North Port at Charlotte National, 3:30 p.m. Swimming Port Charlotte vs. Evangelical, 6 p.m. SPORTS CALENDARBy Stephen McKaySUN CORRESPONDENTPerhaps the best, or at least the most surprising news to come out of the Venice-Lemon Bay dual swim meet Friday was an evening of perfect weather. Both squads managed to get in all their events which has been a challenge of late. An important factor with only about a month left until the district championships. Both the Venice Indians boys and girls swim teams made it a clean sweep over the Lemon Bay Manta Rays at the San Casa swimming complex in Englewood. The Indians girls garnered 202 points to Lemon Bays 91 while the boys outpointed the Rays 191-110. We were able to get a lot of good swims in, and get kids in different events, to evaluate who will be best in what event before districts,Ž said Indians coach Jana Minorini. I think were about where we would want to be before districts. Give it another month and hopefully well start peaking at the right time. Districts are scheduled for Oct. 26. While the Manta Rays were not able to compete as a team with the larger and more experienced Venice squad, they did have a number of strong performances. Perhaps the most notable was freshman Charley Plaisted who narrowly missed the school record in the 500-meter freestyle. We did pretty well against a really outstanding team in just our fourth meet of the season,Ž said Rays coach Dawn Hall. Garrett Bauer had the meet of his life today and most of our times are getting faster, so thats a good sign.Ž Coach Hall was also pleased with the times put in by Meghan Brown and McKenna Lipkin. In addition to the swimming competition, Venice and Lemon Bay squared off in a diving competition. Venice, however, was represented by just one diver in freshman Cash Kruysman. Lemon Bay had four male divers and a pair of females. The strongest performance of the competition went to the Manta Rays senior Gage Denson, a two-time state quali“er. This is just our second dive meet, so I still have a lot to work on,Ž said Denson. Id like to get used to the board again. I felt good with my inward. Having the right mental focus is really important so its really important to practice and compete as much as possible before districts.Ž Manta Rays diving coach Jeff Fazler was pleased with the overall performance of his divers, but isnt expecting mid-season form in just the Rays second meet. Gage is incredibly con“dent and a good guy to have around,Ž Fazler said of his top diver. As for the team, we were challenging them with different kind of dives today. Today they werent doing what we would call their money dives. Instead we want to see what level of degree-of-dif“culty theyre comfortable at this point. Im pretty happy with what I see with such a lack of competition up to now.ŽIndians swim teams dominate dual meet PHOTO BY STEPHEN MCKAYLemon Bays Hunter Frazler competes in the 100-meter breast stroke. SWIMMING: Indians By BEN BAUGHSPORTS EDITORThe Port Charlotte Pirates ended the Charlotte County Boys Golf Championship in grand style, with a 17 stroke victory over Charlotte, and “nishing 18 strokes in front of Lemon Bay. The Pirates Marc Kaneko-Fuji was the medalist, “ring a 76 on Friday, to “nish with a three day total of 147. Charlotte Tarpon Jacob Smith carded a 78 in the championships “nal round, placing second with a total of 153. Lemon Bays Eddie Lainhart, recorded a 77 en route to a total of 154. The Tarpons Billy Brumbaugh carded 156; the Pirates Zach Starkey “red a 161 and the Manta Rays Reece Barber totaled 169 for the tournament. KanekoFuji, Smith, Lainhart, Brumbaugh, Starkey and Barber compose the Charlotte County AllArea boys golf team. Hats off to Coach Taylor and his kids today,Ž said Jason Jones, Lemon Bay boys golf coach. Thats a solid “nal round, and they deserve to win. Im super proud of our kids. That was our lowest round of the year, and I guarantee you, were the youngest golf team in the state of Florida.Ž Results: Anthony Hodges, Port Charlotte, 173; Ben Goldman, Port Charlotte, 174; Bryce Hayse, Charlotte, 178; Brent Walker, Lemon Bay 179; Hunter DeGore, Lemon Bay, 187; Bryce Noll, Lemon Bay 187; Connor Croke, Charlotte, 195; Tyson Davids, Lemon Bay, 202; Tyson Johnson, Charlotte, 206; Stephen Lomski, Port Charlotte, 207; Jackson Varner, Charlotte, 221 and Ryan Lomski, Port Charlotte, 222. Eddie (Lainhart) had a great round considering he hasnt seen the golf course much, and had the added pressure of playing with upperclassmen. He held his own. Im really proud of him. Im thrilled that our senior, Reece Barber, had a great “nal round and earned all county. Brent Walker, freshman, came in clutch in the no. 6 spot to cut 10 shots off our score.Ž GOLF: PiratesPirates claim county boys golf championship SUBMITTED PHOTO The Charlotte County All-Area boys golf team. Lemon Bays Eddie Lainhart and Reece Barber, Charlottes Billy Brumbaugh and Jacob Smith and Port Charlottes Zach Starkey and Marc Kaneko-Fuji. GOLF: Manta RaysBy BEN BAUGHSPORTS EDITORThere was no stopping the Lady Manta Rays Friday at the Rotonda Palms Golf Course Rotonda West. Lemon Bay won the Charlotte County Girls Golf Championship by 90 and 91 strokes respectively over Port Charlotte and Charlotte for an authoritative victory in the 18-hole tournament. The final totals were Lemon Bay 330, Port Charlotte 420 and Charlotte 421. Lemon Bays Meadow Southworth was the individual medalist, carding a 74, and in the process earning Charlotte County allarea honors. However, the Charlotte Tarpons Becky Davis, was only a stroke behind Southworth, firing a 75, to place second and earn a place on the allarea team. Lemon Bays Hailey Lainhart placed third, recording an 80. Lemon Bays Christian Chandler finished fourth with an 83, and three golfers shared fifth place, and earned allarea distinction, Lemon Bays Alicia Pappalardo, Port Charlottes Shaelynn Taylor and Charlottes Madison Wiley all shot 93. Lemon Bay continues their impressive play, raising their record to 16-3. Port Charlotte fell to 5-4 and Charlotte is now 7-12. Other scores: Lauren Ragazzone, 99, Lemon Bay; Sarah Tirb, 103, Port Charlotte; Emma Jurisko, 106, Port Charlotte; Delaney Bennett, 111, Charlotte; Seaaira Yiegnst, 118, Port Charlotte; Malori Onken, 131, Lemon Bay; Abigail Barkley, 139, Port Charlotte; Adrienna Escarziga, 142, Charlotte; Grace Eaton, 142, Charlotte; Rachel Walker, 143, Charlotte; Lady Manta Rays dominant in county championship PHOTOS BY TIM KERN Charlotte High Schools Becky Davis lines up her putt for a birdie attempt on the par 5 “rst hole at the Rotonda Palms Course o n Friday. Port Charlottes Sara Tirb drives the ball o the tee at hole number two of the Rotonda Palms Course on Friday. Meadow Southworth stares down her drive on the par 5 “rst hole for Lemon Bay High School.

PAGE 32

Page 4 E/N/C www.yoursun.com The Sun | Saturday, September 29, 2018CUBS 8, CARDINALS 4ST. LOUIS AB R H BI BB SO AVG. Carpenter 1b 4 1 0 0 0 1 .257 Martinez rf 5 1 1 0 0 0 .305 DeJong ss 5 0 1 1 0 1 .238 Ozuna lf 4 0 2 1 0 0 .280 Gyorko 3b 3 0 0 0 1 0 .265 Molina c 4 0 0 0 0 0 .263 Wong 2b 2 0 2 0 1 0 .249 d-Munoz ph 1 1 1 0 0 0 .278 Bader cf 4 0 1 0 0 0 .266 Wainwright p 0 0 0 0 0 0 .091 a-Garcia ph 1 0 0 0 0 0 .221 Webb p 0 0 0 0 0 0 .000 Brebbia p 0 0 0 0 0 0 .000 b-Adams ph 1 0 0 0 0 1 .239 Norris p 0 0 0 0 0 0 --Shreve p 0 0 0 0 0 0 .000 Hicks p 0 0 0 0 0 0 .000 Leone p 0 0 0 0 0 0 --e-ONeill ph 1 1 1 1 0 0 .256 TOTALS 35 4 9 3 2 3 CHICAGO AB R H BI BB SO AVG. Murphy 2b 3 2 2 1 0 0 .297 Almora cf 1 0 1 2 0 0 .286 Zobrist rf-2b 4 1 1 0 1 0 .309 Rizzo 1b 3 0 1 2 0 0 .278 Baez ss 4 0 0 0 0 3 .291 Heyward cf-rf 4 0 1 1 0 0 .271 Bryant lf 3 2 1 1 0 1 .276 Contreras c 4 1 0 0 0 1 .250 Hendricks p 2 1 0 0 1 1 .067 c-La Stella ph 0 1 0 0 1 0 .271 De La Rosa p 0 0 0 0 0 0 .000 Bote 3b 3 0 1 1 1 2 .240 TOTALS 31 8 8 8 4 8 ST. LOUIS 000 002 002„4 9 3 CHICAGO 200 110 13X„8 8 3 a-grounded out for Wainwright in the 6th. b-struck out for Brebbia in the 7th. c-walked for Hendricks in the 8th. d-singled, ad vanced to 3rd for Wong in the 9th. e-singled for Leone in the 9th. E„Gyorko 2 (16), Wong (9), Baez (17), Bryant (14), Bote (5). LOB„St. Louis 8, Chicago 6. 2B„Martinez (30), DeJong (24), Wong (18), Murphy (14). HR„Bryant (13), off Wainwright. RBIs„DeJong (66), Ozuna (88), ONeill (23), Murphy (42), Rizzo 2 (99), Heyward (56), Bryant (50), Bote (33), Almora 2 (40). SF„Murphy, Rizzo. S„Wainwright. DP„Chicago 1 (Bote, Murphy, Rizzo). ST. LOUIS IP H R ER BB SO NP ERA Wnwrght, L, 2-4 5 5 4 4 1 7 94 4.46 Webb .1 0 0 0 0 0 5 4.58 Brebbia .2 0 0 0 0 0 7 3.20 Norris 0 1 1 0 1 0 7 3.59 Shreve 1 0 0 0 0 0 6 3.96 Hicks .2 1 3 3 2 1 22 3.59 Leone .1 1 0 0 0 0 11 4.50 CHICAGO IP H R ER BB SO NP ERA Hndrcks, W, 14-11 8 7 2 2 2 2 104 3.44 De La Rosa 1 2 2 0 0 1 14 3.44 Norris pitched to 2 batters in the 7th. Inherited runners-scored„Shreve 2-1, Leone 3-2. HBP„Hendricks (Carpenter), Hicks (Bryant). T„3:07. A„39,442 (41,649).TWINS 2, WHITE SOX 1, 1ST GAMECHICAGO AB R H BI BB SO AVG. Sanchez 3b 4 0 1 0 0 2 .245 L.Garcia 2b 4 0 1 1 0 1 .276 A.Garcia rf 3 0 1 0 1 1 .238 Cordell rf 0 0 0 0 0 0 .077 Palka lf 3 0 0 0 1 2 .236 Davidson 1b 4 0 0 0 0 2 .231 Narvaez dh 2 0 0 0 1 1 .269 a-Smith ph-dh 1 0 0 0 0 1 .291 Castillo c 3 0 1 0 1 1 .257 Anderson ss 3 1 0 0 0 0 .240 Engel cf 3 0 0 0 0 1 .235 TOTALS 30 1 4 1 4 12 MINNESOTA AB R H BI BB SO AVG. Mauer dh 4 1 2 0 0 1 .278 Polanco ss 4 0 0 0 0 2 .286 Cave cf 3 1 1 0 1 2 .266 Grossman lf 2 0 2 0 2 0 .275 Austin 1b 3 0 0 1 1 1 .233 Kepler rf 4 0 0 0 0 0 .221 Astudillo c 1 0 0 1 1 0 .353 Adrianza 3b 3 0 0 0 0 1 .254 Petit 2b 3 0 0 0 0 1 .250 TOTALS 27 2 5 2 5 8 CHICAGO 001 000 000„1 4 0 MINNESOTA 100 001 00X„2 5 0 a-struck out for Narvaez in the 9th. LOB„Chicago 6, Minnesota 7. 2B„Cave (15). RBIs„L.Garcia (32), Austin (46), Astudillo (20). CS„Mauer (1). SF„Astudillo. DP„Chicago 1 (Castillo, Anderson); Minnesota 1 (Polanco, Petit, Austin). CHICAGO IP H R ER BB SO NP ERA Lopez, L, 7-10 6 4 2 2 5 5 101 3.91 Minaya 1 0 0 0 0 1 16 3.33 Frare 1 1 0 0 0 2 19 5.14 MINNESOTA IP H R ER BB SO NP ERA Brrios, W, 12-11 7 3 1 1 4 9 106 3.84 Rogers, H, 17 1.1 1 0 0 0 1 13 2.67 May, S, 2-2 .2 0 0 0 0 2 11 3.33 WP„Lopez. T„2:45. A„20,245 (38,649).ASTROS 2, ORIOLES 1 HOUSTON AB R H BI BB SO AVG. Altuve 2b 3 0 1 0 0 0 .314 Marisnick cf 0 1 0 0 1 0 .212 Reddick rf 3 1 1 1 0 0 .239 Tucker rf 0 0 0 0 1 0 .138 Bregman 3b 4 0 1 0 0 2 .289 Gonzalez lf-2b 4 0 1 1 0 0 .249 Correa ss 3 0 0 0 1 1 .237 White 1b 4 0 0 0 0 2 .282 McCann dh 2 0 0 0 0 0 .205 a-Gattis ph-dh 1 0 0 0 1 0 .229 Maldonado c 4 0 1 0 0 0 .228 Kemp cf-lf 2 0 0 0 0 0 .265 TOTALS 30 2 5 2 4 5 BALTIMORE AB R H BI BB SO AVG. Mullins cf 4 0 1 0 0 1 .247 Villar ss 3 1 1 0 1 0 .262 Mancini 1b 4 0 0 0 0 0 .242 Jones rf 4 0 1 1 0 1 .281 Stewart lf 4 0 1 0 0 2 .242 1-Andreoli pr 0 0 0 0 0 0 .220 Joseph dh 2 0 1 0 0 0 .235 b-Nunez ph-dh 2 0 0 0 0 0 .256 Wilkerson 2b 3 0 0 0 0 1 .195 Peterson 3b 3 0 0 0 0 0 .201 Wynns c 3 0 1 0 0 2 .250 TOTALS 32 1 6 1 1 7 HOUSTON 000 001 010 „ 2 5 0 BALTIMORE 100 000 000 „ 1 6 0 a-walked for McCann in the 7th. b-”ied out for Joseph in the 7th. 1-ran for Stewart in the 9th. LOB„Houston 6, Baltimore 5. 2B„Jones (34), Joseph (1). HR„Reddick (17), off Hess. RBIs„Reddick (47), Gonzalez (68), Jones (63). CS„Mullins (3). Runners left in scoring position„Houston 2 (Reddick, Maldonado) Baltimore 3 (Stewart, Wilkerson, Nunez). RISP„Houston 2 for 6 Baltimore 1 for 4. Runners moved up„Altuve, Mancini. FIDP„ Altuve. GIDP„Correa. DP„Baltimore 2 (Stewart, Peterson), (Peterson, Wilkerson, Mancini). HOUSTON IP H R ER BB SO NP ERA Cole 6 5 1 1 1 4 86 2.88 Sipp, W, 3-1 1 0 0 0 0 1 13 1.86 McHugh, H, 12 1 0 0 0 0 2 16 2.02 Osuna, S, 21-22 1 1 0 0 0 0 20 2.37 BALTIMORE IP H R ER BB SO NP ERA Hess 7 3 1 1 2 4 91 4.88 Scott, L, 3-3 .1 2 1 1 2 0 19 5.40 Meisinger .2 0 0 0 0 0 3 6.43 Givens 1 0 0 0 0 1 13 4.10 Inherited runners-scored„Meisinger 3-0. HBP„Hess (Kemp). WP„Osuna. Umpires„Home, Bill Miller First, Angel Hernandez Second, Alan Porter Third, Chad Whitson. T„2:39. A„18,434 (45,971).MARLINS 8, METS 1 MIAMI AB R H BI BB SO AVG. Rojas ss 6 2 4 1 0 0 .253 Castro 2b 5 0 1 0 1 1 .278 Realmuto c 5 0 1 1 0 2 .277 OBrien 1b 5 2 2 1 0 1 .293 Anderson 3b 3 1 2 0 2 0 .275 Brinson cf 5 1 1 1 0 0 .200 Dean lf 4 1 2 1 1 2 .227 Garcia p 0 0 0 0 0 0 .000 Wittgren p 0 0 0 0 0 0 --Sierra rf 5 0 0 1 0 1 .188 Urena p 2 1 0 0 1 2 .042 b-Dietrich ph 1 0 0 0 0 1 .265 Barraclough p 0 0 0 0 0 0 --Galloway lf 1 0 0 0 0 0 .207 TOTALS 42 8 13 6 5 10 NEW YORK AB R H BI BB SO AVG. Nimmo cf 3 0 2 0 1 0 .263 McNeil 2b 4 1 1 0 0 0 .327 Conforto rf 4 0 0 0 0 0 .243 Bruce 1b 2 0 0 0 2 0 .228 Rosario ss 4 0 1 1 0 2 .257 Smith lf 4 0 1 0 0 0 .223 Frazier 3b 1 0 0 0 2 0 .210 Plawecki c 2 0 0 0 0 1 .215 c-Lobaton ph-c 2 0 0 0 0 1 .143 Oswalt p 1 0 0 0 0 0 .000 Sewald p 0 0 0 0 0 0 .000 a-Wright ph 1 0 0 0 0 0 .000 Gagnon p 0 0 0 0 0 0 .000 Rhame p 0 0 0 0 0 0 .000 d-Reyes ph 1 0 0 0 0 0 .189 Peterson p 0 0 0 0 0 0 .000 e-Reinheimer ph 1 0 0 0 0 0 .138 TOTALS 30 1 5 1 5 4 MIAMI 000 121 400 „ 8 13 1 NEW YORK 100 000 000 „ 1 5 3 a-grounded out for Sewald in the 5th. b-struck out for Urena in the 7th. c-out on “elders choice for Plawecki in the 7th. d-”ied out for Rhame in the 7th. e-grounded out for Peterson in the 9th. E„OBrien (1), McNeil (3), Rosario (16), Frazier (12). LOB„Miami 12, New York 8. 2B„Rojas (13), OBrien (5), Anderson (34), Brinson (10). RBIs„Rojas (53), Realmuto (74), OBrien (10), Brinson (42), Dean (14), Sierra (7), Rosario (51). SB„Sierra (3), McNeil (7). CS„Rojas (3), Frazier (4). Runners left in scoring position„Miami 9 (OBrien 3, Dean 2, Sierra 2, Urena 2) New York 2 (Bruce, Reinheimer). RISP„Miami 6 for 20 New York 1 for 5. Runners moved up„Brinson. GIDP„Rosario. DP„Miami 1 (Rojas, Castro, OBrien) New York 1 (Oswalt, Plawecki). MIAMI IP H R ER BB SO NP ERA Urena, W, 9-12 6 5 1 1 4 2 96 3.98 Barraclough 1 0 0 0 1 0 14 4.28 Garcia 1 0 0 0 0 0 10 4.80 Wittgren 1 0 0 0 0 2 26 2.94 NEW YORK IP H R ER BB SO NP ERA Oswalt 4 4 1 1 3 4 85 5.85 Sewald, L, 0-7 1 3 2 2 1 1 29 6.07 Gagnon 1.2 5 5 1 1 3 47 5.25 Rhame .1 1 0 0 0 1 9 6.23 Peterson 2 0 0 0 0 1 22 6.18 Inherited runners-scored„Rhame 2-1. HBP„ Wittgren (Frazier). WP„Oswalt, Gagnon. Umpires„Home, Mike Winters First, Tim Timmons Second, Ryan Blakney Third, Mike Muchlinski. T„3:07. A„27,045 (41,922).PIRATES 8, REDS 4 PITTSBURGH AB R H BI BB SO AVG. Frazier rf 5 1 1 0 0 1 .278 Marte cf 3 3 2 0 2 0 .276 Bell 1b 5 1 1 0 0 1 .263 Dickerson lf 5 0 2 1 0 2 .299 Diaz c 4 1 1 2 0 2 .286 Moran 3b 4 1 2 3 0 1 .277 Kramer 2b 5 1 2 1 0 1 .152 Newman ss 4 0 1 1 0 0 .200 Kingham p 1 0 0 0 0 1 .087 Brault p 1 0 0 0 0 1 .150 b-Kang ph 1 0 1 0 0 0 1.000 Rodriguez p 0 0 0 0 0 0 .000 d-Osuna ph 1 0 0 0 0 0 .218 Feliz p 0 0 0 0 0 0 .000 Neverauskas p 0 0 0 0 0 0 --TOTALS 39 8 13 8 2 10 CINCINNATI AB R H BI BB SO AVG. Schebler lf 4 0 1 0 1 0 .259 Peraza ss 5 0 1 0 0 1 .291 Dixon 1b 0 0 0 0 0 0 .183 Votto 1b 3 1 2 0 2 0 .287 Trahan ss 0 0 0 0 0 0 .273 Gennett 2b 5 0 0 0 0 1 .310 Suarez 3b 5 2 3 2 0 1 .284 Barnhart c 5 1 5 2 0 0 .249 Ervin rf 4 0 0 0 1 2 .252 DeSclafani p 1 0 0 0 0 1 .143 a-Herrera ph 1 0 0 0 0 1 .173 Peralta p 0 0 0 0 0 0 .000 Wisler p 0 0 0 0 0 0 .000 Garrett p 0 0 0 0 0 0 .000 c-Williams ph 1 0 0 0 0 1 .280 Reyes p 0 0 0 0 0 0 --Iglesias p 0 0 0 0 0 0 .000 e-Casali ph 1 0 0 0 0 0 .288 Hamilton cf 3 0 1 0 1 2 .234 TOTALS 38 4 13 4 5 10 PITTSBURGH 200 102 021 „ 8 13 1 CINCINNATI 002 000 002 „ 4 13 2 a-struck out for DeSclafani in the 5th. b-singled for Brault in the 7th. c-struck out for Garrett in the 7th. d-popped out for Rodriguez in the 8th. e-grounded out for Iglesias in the 9th. E„Marte (3), Ervin (3), Iglesias (1). LOB„ Pittsburgh 8, Cincinnati 13. 2B„Frazier (23), Marte (30), Dickerson (35), Votto (28). 3B„Barnhart (3). HR„Diaz (10), off DeSclafani Moran (11), off Reyes Suarez (33), off Kingham Barnhart (10), off Neverauskas. RBIs„Dickerson (55), Diaz 2 (34), Moran 3 (58), Kramer (3), Newman (5), Suarez 2 (103), Barnhart 2 (46). SB„ Votto (2), Hamilton (33). SF„Diaz, Moran. S„DeSclafani. Runners left in scoring position„Pittsburgh 5 (Dickerson 2, Moran, Kramer, Newman) Cincinnati 8 (Schebler, Gennett 4, Suarez, DeSclafani, Williams). RISP„Pittsburgh 5 for 13 Cincinnati 1 for 11. Runners moved up„Gennett, Schebler, Ervin. GIDP„Ervin. DP„Pittsburgh 1 (Newman, Kramer, Bell). PITTSBURGH IP H R ER BB SO NP ERA Kingham 3.2 6 2 2 3 3 76 5.21 Brault, W, 6-3 2.1 3 0 0 1 3 43 4.67 Rodriguez, H, 15 1 2 0 0 0 1 19 2.47 Feliz 1 0 0 0 1 2 17 5.79 Neverauskas 1 2 2 2 0 1 21 8.31 CINCINNATI IP H R ER BB SO NP ERA DeSclafani, L, 7-8 5 3 3 3 1 6 84 4.93 Peralta 0 3 2 2 0 0 10 5.36 Wisler 1.1 3 0 0 0 1 19 3.89 Garrett .2 0 0 0 0 1 11 4.19 Reyes 1 3 2 1 0 0 15 3.18 Iglesias 1 1 1 0 1 2 21 2.44 Peralta pitched to 3 batters in the 6th. Inherited runners-scored„Brault 1-0, Wisler 3-2, Garrett 2-0. Umpires„Home, Brian ONora First, Chris Conroy Second, CB Bucknor Third, Fieldin Culbreth. T„3:36. A„19,689 (42,319).STATISTICAL LEADERSAMERICAN LEAGUE RUNS: Betts, Boston, 126; Lindor, Cleveland, 126; Martinez, Boston, 109; Ramirez, Cleveland, 107; Bregman, Houston, 104; Benintendi, Boston, 102; Stanton, New York, 101; Springer, Houston, 100; Trout, Los Angeles, 99; Chapman, Oakland, 98. RBI: Martinez, Boston, 127; Davis, Oakland, 121; Encarnacion, Cleveland, 105; Ramirez, Cleveland, 105; Bregman, Houston, 103; Bogaerts, Boston, 100; Stanton, New York, 97; Cruz, Seattle, 96; Lowrie, Oakland, 96; Gallo, Texas, 92. HOME RUNS: Davis, Oakland, 47; Martinez, Boston, 42; Gallo, Texas, 40; Ramirez, Cleveland, 38; Trout, Los Angeles, 38; Cruz, Seattle, 37; Lindor, Cleveland, 37; Stanton, New York, 37; Betts, Boston, 32; Encarnacion, Cleveland, 32. STOLEN BASES: Merri“eld, Kansas City, 42; Smith, Tampa Bay, 37; Ramirez, Cleveland, 34; Betts, Boston, 30; Gordon, Seattle, 30; Mondesi, Kansas City, 30; Anderson, Chicago, 26; Trout, Los Angeles, 24; Lindor, Cleveland, 23; 3 tied at 21. PITCHING: Snell, Tampa Bay, 21-5; Kluber, Cleveland, 20-7; Severino, New York, 19-8; Porcello, Boston, 17-7; Carrasco, Cleveland, 16-10; Happ, New York, 16-6; Price, Boston, 16-7; Verlander, Houston, 16-9; 3 tied at 15. ERA: Snell, Tampa Bay, 1.90; Bauer, Cleveland, 2.26; Verlander, Houston, 2.60; Kluber, Cleveland, 2.83; Cole, Houston, 2.92; Clevinger, Cleveland, 3.07; Morton, Houston, 3.18; Fiers, Oakland, 3.31; Severino, New York, 3.39; Carrasco, Cleveland, 3.42. NATIONAL LEAGUE RUNS: Blackmon, Colorado, 115; Yelich, Milwaukee, 112; Carpenter, St. Louis, 109; Albies, Atlanta, 104; Harper, Washington, 101; Turner, Washington, 101; Arenado, Colorado, 100; Baez, Chicago, 98; Goldschmidt, Arizona, 95; Freeman, Atlanta, 94. RBI: Baez, Chicago, 111; Aguilar, Milwaukee, 105; Arenado, Colorado, 105; Story, Colorado, 105; Yelich, Milwaukee, 104; Suarez, Cincinnati, 101; Harper, Washington, 100; Rizzo, Chicago, 99; Freeman, Atlanta, 95; Hoskins, Philadelphia, 94. HOME RUNS: Carpenter, St. Louis, 36; Story, Colorado, 35; Aguilar, Milwaukee, 34; Arenado, Colorado, 34; Baez, Chicago, 34; Harper, Washington, 34; Goldschmidt, Arizona, 33; Hoskins, Philadelphia, 33; Muncy, Los Angeles, 33; Yelich, Milwaukee, 33. STOLEN BASES: Turner, Washington, 43; SMarte, Pittsburgh, 33; Hamilton, Cincinnati, 32; Cain, Milwaukee, 30; Inciarte, Atlanta, 28; Story, Colorado, 26; Jankowski, San Diego, 24; MTaylor, Washington, 24. PITCHING: Lester, Chicago, 18-6; Scherzer, Washington, 18-7; Mikolas, St. Louis, 17-4; Freeland, Colorado, 16-7; Nola, Philadelphia, 16-6; Chacin, Milwaukee, 15-8; Greinke, Arizona, 15-11; 5 tied at 14. ERA: deGrom, New York, 1.70; Nola, Philadelphia, 2.46; Scherzer, Washington, 2.53; Freeland, Colorado, 2.84; Foltynewicz, Atlanta, 2.88; Mikolas, St. Louis, 2.94; Williams, Pittsburgh, 3.11; Taillon, Pittsburgh, 3.16; Greinke, Arizona, 3.21; Corbin, Arizona, 3.23.AMERICAN LEAGUE x-clinched division y-clinched wild cardNATIONAL LEAGUEz-clinched playoff berth x-clinched division y-clinched wild card EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY x-Boston 107 52 .673 „ „ 5-5 L-1 56-22 51-30 y-New York 98 61 .616 9 „ 7-3 W-1 53-28 45-33 Tampa Bay 88 71 .553 19 8 5-5 L-1 49-29 39-42 Toronto 72 87 .453 35 24 5-5 W-1 40-41 32-46 Baltimore 46 113 .289 61 50 3-7 L-1 27-51 19-62 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY x-Cleveland 89 70 .560 „ „ 6-4 L-1 49-32 40-38 Minnesota 75 84 .472 14 21 7-3 W-3 46-32 29-52 Detroit 64 95 .403 25 32 3-7 L-2 38-43 26-52 Chicago 62 97 .390 27 34 3-7 L-2 30-51 32-46 Kansas City 57 102 .358 32 39 5-5 W-4 31-47 26-55 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY x-Houston 101 58 .635 „ „ 7-3 W-1 46-35 55-23 y-Oakland 96 63 .604 5 „ 6-4 W-1 50-31 46-32 Seattle 86 73 .541 15 10 4-6 L-2 42-36 44-37 Los Angeles 78 81 .491 23 18 5-5 W-3 40-38 38-43 Texas 67 92 .421 34 29 3-7 W-1 34-47 33-45 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY x-Atlanta 89 70 .560 „ „ 6-4 L-2 43-38 46-32 Washington 81 78 .509 8 7 6-4 W-3 41-40 40-38 Philadelphia 78 81 .491 11 10 2-8 L-8 47-31 31-50 New York 75 85 .469 14 13 5-5 L-1 35-44 40-41 Miami 63 96 .396 26 25 5-5 W-1 38-43 25-53 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY z-Chicago 94 66 .588 „ „ 6-4 W-3 50-29 44-37 z-Milwaukee 92 67 .579 1 „ 7-3 W-4 48-30 44-37 St. Louis 87 73 .544 7 1 5-5 L-4 43-38 44-35 Pittsburgh 81 78 .509 12 7 6-4 W-1 44-36 37-42 Cincinnati 66 94 .413 28 22 2-8 L-6 36-43 30-51 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Colorado 89 70 .560 „ „ 7-3 W-7 45-33 44-37 Los Angeles 88 71 .553 1 „ 6-4 L-2 44-37 44-34 Arizona 81 78 .509 8 7 3-7 W-2 40-41 41-37 San Francisco 73 86 .459 16 15 3-7 L-1 42-36 31-50 San Diego 64 95 .403 25 24 5-5 W-1 29-49 35-46 MAJOR LEAGUE BASEBALLBOX SCORES ROUNDUP/MATCHUPSCubs 8, Cardinals 4: Kyle Hendricks went eight innings in another strong start, Kris Bryant homered and Chicago moved closer to the NL Central championship and dealt another hit to St. Louis playoff hopes. The Cubs came into the “nal weekend of the regular season with a franchiserecord fourth straight trip to the postseason assured and their third division title in a row in sight. Astros 2, Orioles 1: Gerrit Cole tuned up for the postseason by pitching six sharp innings for the Houston Astros, who got a home run from Josh Reddick in a victory over the Baltimore Orioles. Twins 2, White Sox 1, 1st game: Jose Berrios became the “rst Minnesota pitcher in eight years to reach 200 strikeouts, throwing seven smooth innings against Chicago in the “rst game of a doubleheader. Marlins 8, Mets 1: David Wright “nally made it back into a major league game Friday night, grounding out in his “rst plate appearance for the New York Mets in nearly 2 years. Pirates 8, Reds 4: Elias Diaz hit a tiebreaking homer, and Colin Moran also homered and drove in three runs as the Pirates pulled away to beat the Reds. LATE N.Y. Yankees at Boston Toronto at Tampa Bay Chicago White Sox at Minnesota, G2 Detroit at Milwaukee Cleveland at Kansas City Oakland at L.A. Angels Texas at Seattle Atlanta at Philadelphia Washington at Colorado Arizona at San Diego L.A. Dodgers at San FranciscoTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA St. Louis Mikolas (R) 17-4 2.94 23-8 3-0 19.0 1.89 Chicago Hamels (L) 1:05p 9-11 3.87 14-17 0-2 18.2 5.30 Los Angeles Kershaw (L) 9-5 2.53 15-10 2-0 19.0 3.32 San Fran. Rodriguez (R) 4:05p 6-4 2.50 9-9 0-2 18.1 2.95 Pittsburgh Taillon (R) 14-9 3.16 20-11 2-0 21.0 1.29 Cincinnati Lorenzen (R) 4:10p 3-2 3.35 1-1 0-1 8.0 4.50 Atlanta Sanchez (R) 7-6 2.96 13-10 1-1 17.0 2.12 Philadelphia Nola (R) 7:05p 16-6 2.45 21-11 0-2 16.2 4.32 Miami Richards (R) 4-9 4.66 10-14 1-1 17.0 4.24 New York Matz (L) 7:10p 5-11 4.14 14-15 0-0 14.1 3.77 Washington Strasburg (R) 9-7 3.77 12-9 2-0 17.0 2.12 Colorado Gray (R) 8:10p 12-8 4.91 18-12 2-0 17.0 2.12 Arizona Godley (R) 14-11 4.75 16-15 0-3 12.2 7.82 San Diego Nix (R) 8:40p 2-4 6.81 4-4 0-1 12.1 10.95AMERICAN LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA New York Lynn (R) 9-10 4.80 14-15 1-0 16.0 2.25 Boston Eovaldi (R) 1:05p 6-7 3.88 8-12 1-0 14.1 0.63 Houston Verlander (R) 16-9 2.60 20-13 2-0 20.0 1.35 Baltimore Bundy (R) 4:05p 8-16 5.49 9-21 1-2 15.2 4.60 Toronto Borucki (L) 4-5 3.76 7-9 1-1 21.1 1.69 Tampa Bay Snell (L) 6:10p 21-5 1.90 21-9 3-0 18.2 0.48 Houston Keuchel (L) 12-11 3.75 18-15 1-1 16.0 5.63 Baltimore Ramirez (R) 7:05p 1-7 6.07 3-8 0-3 12.1 10.22 Chicago Rodon (L) 6-7 3.61 9-10 0-2 15.1 7.04 Minnesota Gibson (R) 7:10p 9-13 3.68 14-17 2-1 19.2 3.20 Cleveland Kluber (R) 20-7 2.83 21-11 2-0 16.2 3.78 Kansas City Junis (R) 7:15p 8-12 4.42 12-17 0-0 17.0 5.29 Oakland Cahill (R) 6-4 3.91 12-8 1-1 11.0 6.55 Los Angeles Skaggs (L) 9:07p 8-9 3.91 12-11 0-2 8.2 11.42 Texas Sampson (R) 0-2 4.96 0-3 0-2 16.0 3.94 Seattle Paxton (L) 9:10p 11-6 3.85 15-12 1-1 15.0 5.40INTERLEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Detroit Norris (L) 0-5 5.22 1-6 0-2 15.0 4.80 Milwaukee Miley (L) 7:10p 5-2 2.32 11-4 2-0 14.0 3.21 KEY: TEAM REC-Teams Record in games started by todays pitcher. THIS DATE IN BASEBALLSEPT. 29 1954: Willie Mays made his famous over-the-shoulder catch of Vic Wertzs long drive to center “eld and pinchhitter Dusty Rhodes homered off Bob Lemon in the 10th inning to lead the New York Giants to a 5-2 victory over the Cleveland Indians in Game 1 of the World Series. 1986: Minnesotas Bert Blyleven broke Robin Roberts 1956 record of 46 home run pitches in a season when he gave up a two-out, third-inning homer to Cleveland rookie Jay Bell. It was the “rst major league pitch Bell had seen. Despite giving up two more homers, Blyleven was the winner when the Twins rallied in the eighth for a 6-5 victory. 1987: Don Mattinglys major league record sixth grand slam of the season backed the four-hit pitching of Charles Hudson to lead the New York Yankees to a 6-0 victory over the Boston Red Sox. 2001: Seattles Ichiro Suzuki set the major league rookie record for hits in a season but the Mariners fell to Oakland 8-4. Suzuki got his 234th hit, breaking the previous rookie mark set by Shoeless Joe Jackson with Cleveland in 1911. 2004: Bobby Cox became the ninth manager in baseball history to win 2,000 games when Atlanta scored four runs in the seventh inning and beat the New York Mets 2011: Chris Carpenter and St. Louis completed one of the more remarkable comebacks in baseball history, clinching the NL wild card with an 8-0 win over Houston and a later loss by Atlanta. The Cardinals got their playoff spot when the Braves fell to Philadelphia 4-3 in 13 innings. St. Louis trailed Atlanta by 10 games on Aug. 25. The Cardinals won 23 of their last 31 games.THURSDAYS GAMES American League Houston at Baltimore, ppd. N.Y. Yankees 12, Tampa Bay 1 Minnesota 9, Detroit 3 Kansas City 2, Cleveland 1, 10 inn. Texas 2, Seattle 0 National League Colorado 5, Philadelphia 3 N.Y. Mets 4, Atlanta 1 Chicago Cubs 3, Pittsburgh 0 SUNDAYS GAMES American League Houston at Baltimore, 3:05 p.m. N.Y. Yankees at Boston, 3:05 p.m. Oakland at L.A. Angels, 3:07 p.m. Chi. White Sox at Minnesota, 3:10 p.m. Texas at Seattle, 3:10 p.m. Toronto at Tampa Bay, 3:10 p.m. Cleveland at Kansas City, 3:15 p.m. National League Atlanta at Philadelphia, 3:05 p.m. L.A. Dodgers at San Francisco, 3:05 p.m. Arizona at San Diego, 3:10 p.m. Miami at N.Y. Mets, 3:10 p.m. Pittsburgh at Cincinnati, 3:10 p.m. Washington at Colorado, 3:10 p.m. St. Louis at Chicago Cubs, 3:20 p.m. Interleague Detroit at Milwaukee, 3:10 p.m.MLB CALENDAROct. 2-3: Wild-card games. Oct. 4: Division Series start. Oct. 12: League Championship Series start. Oct. 23: World Series starts. November TBA: Deadline for teams to make qualifying offers to their eligible former players who became free agents, “fth day after World Series. November TBA: Deadline for free agents to accept qualifying offers, 15th day after World Series. Nov. 6-8: General managers meetings, Carlsbad, Calif. Nov. 8-15: All-Star tour of Japan. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Betts Bos 134 515 126 178 .346 JMartinez Bos 147 560 109 185 .330 Altuve Hou 135 528 84 166 .314 Trout LAA 137 463 99 145 .313 Brantley Cle 140 559 88 173 .309 Merri“eld KC 155 619 87 188 .304 Segura Sea 142 581 90 175 .301 Wendle TB 137 480 60 144 .300 Castellanos Det 154 608 85 181 .298 Andujar NYY 146 560 80 166 .296 NATIONAL LEAGUE Player G AB R H Pct. Yelich Mil 143 563 112 181 .321 Gennett Cin 153 579 86 181 .313 Cain Mil 137 522 87 162 .310 Rendon Was 133 517 87 160 .309 Zobrist ChC 136 443 65 137 .309 FFreeman Atl 159 608 94 187 .308 Martinez StL 150 528 63 161 .305 Markakis Atl 159 615 77 184 .299 Dickerson Pit 133 496 65 148 .298 DPeralta Ari 144 550 75 163 .296 Through early games on Sept. 28

PAGE 33

The Sun | Saturday, September 29, 2018 www.yoursun.com E/N/C Page 5 SCOREBOARD PRO BASEBALLAMERICAN LEAGUEAll times EasternEAST DIVISION W L PCT. GB x-Boston 107 52 .673 „ y-New York 98 61 .616 9 Tampa Bay 88 71 .553 19 Toronto 72 87 .453 35 Baltimore 46 112 .291 60 CENTRAL DIVISION W L PCT. GB x-Cleveland 89 70 .560 „ Minnesota 75 84 .472 14 Detroit 64 95 .403 25 Chicago 62 97 .390 27 Kansas City 57 102 .358 32 WEST DIVISION W L PCT. GB x-Houston 100 58 .633 „ y-Oakland 96 63 .604 4 Seattle 86 73 .541 14 Los Angeles 78 81 .491 22 Texas 67 92 .421 33 x-clinched division; y-clinched wild card AL WILD CARD W L PCT GB y-New York 98 61 .616 „ y-Oakland 96 63 .604 „Thursdays GamesN.Y. Yankees 12, Tampa Bay 1 Minnesota 9, Detroit 3 Kansas City 2, Cleveland 1, 10 innings Texas 2, Seattle 0 Houston at Baltimore, ppd.Fridays GamesMinnesota 2, Chicago White Sox 1, 1st game Chicago White Sox at Minnesota, 2nd game, late Houston at Baltimore, late N.Y. Yankees at Boston, late Toronto at Tampa Bay, late Detroit at Milwaukee, late Cleveland at Kansas City, late Oakland at L.A. Angels, late Texas at Seattle, lateTodays GamesN.Y. Yankees (Lynn 9-10) at Boston (Eovaldi 6-7), 1:05 p.m. Houston (Verlander 16-9) at Baltimore (Bundy 8-16), 4:05 p.m., 1st game Toronto (Borucki 4-5) at Tampa Bay (Snell 21-5), 6:10 p.m. Chicago White Sox (Rodon 6-7) at Minnesota (Gibson 9-13), 7:10 p.m. Detroit (Norris 0-5) at Milwaukee (Miley 5-2), 7:10 p.m. Cleveland (Kluber 20-7) at Kansas City (Junis 8-12), 7:15 p.m. Houston (Keuchel 12-11) at Baltimore (Ramirez 1-7), 7:35 p.m., 2nd game Oakland (Cahill 6-4) at L.A. Angels (Skaggs 8-9), 9:07 p.m. Texas (Sampson 0-2) at Seattle (Paxton 11-6), 9:10 p.m.Sundays GamesHouston at Baltimore, 3:05 p.m. N.Y. Yankees at Boston, 3:05 p.m. Oakland at L.A. Angels, 3:07 p.m. Chicago White Sox at Minnesota, 3:10 p.m. Detroit at Milwaukee, 3:10 p.m. Texas at Seattle, 3:10 p.m. Toronto at Tampa Bay, 3:10 p.m. Cleveland at Kansas City, 3:15 p.m.NATIONAL LEAGUEAll times Eastern EAST DIVISION W L PCT. GB x-Atlanta 89 70 .560 „ Washington 81 78 .509 8 Philadelphia 78 81 .491 11 New York 75 84 .472 14 Miami 62 96 .392 26 CENTRAL DIVISION W L PCT. GB z-Chicago 94 66 .588 „ z-Milwaukee 92 67 .579 1 St. Louis 87 73 .544 7 Pittsburgh 80 78 .506 13 Cincinnati 66 93 .415 27 WEST DIVISION W L PCT. GB Colorado 89 70 .560 „ Los Angeles 88 71 .553 1 Arizona 81 78 .509 8 San Francisco 73 86 .459 16 San Diego 64 95 .403 25 x-clinched division; z-clinched playoff berth NL WILD CARD W L PCT GB z-Milwaukee 92 67 .579 „ Los Angeles 88 71 .553 „ St. Louis 87 73 .544 1Thursdays GamesColorado 5, Philadelphia 3 N.Y. Mets 4, Atlanta 1 Chicago Cubs 3, Pittsburgh 0Fridays GamesChicago Cubs 8, St. Louis 4 Pittsburgh at Cincinnati, late Atlanta at Philadelphia, late Miami at N.Y. Mets, late Detroit at Milwaukee, late Washington at Colorado, late Arizona at San Diego, late L.A. Dodgers at San Francisco, lateTodays GamesSt. Louis (Mikolas 17-4) at Chicago Cubs (Hamels 9-11), 1:05 p.m. L.A. Dodgers (Kershaw 9-5) at San Francisco (Rodriguez 6-4), 4:05 p.m. Pittsburgh (Taillon 14-9) at Cincinnati (Lorenzen 3-2), 4:10 p.m. Atlanta (Sanchez 7-6) at Philadelphia (Nola 16-6), 7:05 p.m. Detroit (Norris 0-5) at Milwaukee (Miley 5-2), 7:10 p.m. Miami (Richards 4-9) at N.Y. Mets (Matz 5-11), 7:10 p.m. Washington (Strasburg 9-7) at Colorado (Gray 12-8), 8:10 p.m. Arizona (Godley 14-11) at San Diego (Nix 2-4), 8:40 p.m.Sundays GamesAtlanta at Philadelphia, 3:05 p.m. L.A. Dodgers at San Francisco, 3:05 p.m. Arizona at San Diego, 3:10 p.m. Detroit at Milwaukee, 3:10 p.m. Miami at N.Y. Mets, 3:10 p.m. Pittsburgh at Cincinnati, 3:10 p.m. Washington at Colorado, 3:10 p.m. St. Louis at Chicago Cubs, 3:20 p.m.2018 POSTSEASONAll times TBAWILD CARDTuesday: National League (ESPN) Wed., Oct. 3: New York vs. Oakland (TBS)DIVISION SERIES (Best-of-5; x-if necessary) American LeagueAll games on TBSBoston vs. New York-Oakland winnerFriday, Oct. 5: New York-Oakland winner at Boston Saturday, Oct. 6: New York-Oakland winner at Boston Monday, Oct. 8: Boston at New York-Oakland winner x -Tuesday, Oct. 9: Boston at New YorkOakland winner x -Thursday, Oct. 11: New York-Oakland winner at BostonHouston vs. ClevelandFriday, Oct. 5: Cleveland at Houston Saturday, Oct. 6: Cleveland at Houston Monday, Oct. 8: Houston at Cleveland x -Tuesday, Oct. 9: Houston at Cleveland x -Thursday, Oct. 11: Cleveland at HoustonNational LeagueFS1 and MLB NetworkNL Central winner vs. wild card winnerThursday, Oct. 4: TBD Friday, Oct. 5: TBD Sunday, Oct. 7: TBD x -Monday, Oct. 8: TBD x -Wednesday, Oct. 10: TBD Atlanta vs. NL West Thursday, Oct. 4: TBD Friday, Oct. 5: TBD Sunday, Oct. 7: TBD x -Monday, Oct. 8: TBD x -Wednesday, Oct. 10: TBD PRO FOOTBALLNFL All times Eastern AMERICAN CONFERENCE EAST W L T PCT. PF PA Miami 3 0 0 1.000 75 52 New England 1 2 0 .333 57 77 Buffalo 1 2 0 .333 50 84 N.Y. Jets 1 2 0 .333 77 58 SOUTH W L T PCT. PF PA Tennessee 2 1 0 .667 49 50 Jacksonville 2 1 0 .667 57 44 Indianapolis 1 2 0 .333 60 63 Houston 0 3 0 .000 59 74 NORTH W L T PCT. PF PA Cincinnati 2 1 0 .667 89 77 Baltimore 2 1 0 .667 97 51 Cleveland 1 1 1 .500 60 59 Pittsburgh 1 1 1 .500 88 90 WEST W L T PCT. PF PA Kansas City 3 0 0 1.000 118 92 Denver 2 1 0 .667 61 70 L.A. Chargers 1 2 0 .333 82 93 Oakland 0 3 0 .000 52 81 NATIONAL CONFERENCE EAST W L T PCT. PF PA Washington 2 1 0 .667 64 44 Philadelphia 2 1 0 .667 59 55 Dallas 1 2 0 .333 41 53 N.Y. Giants 1 2 0 .333 55 62 SOUTH W L T PCT. PF PA Tampa Bay 2 1 0 .667 102 91 New Orleans 2 1 0 .667 104 103 Carolina 2 1 0 .667 71 60 Atlanta 1 2 0 .333 80 85 NORTH W L T PCT. PF PA Chicago 2 1 0 .667 63 55 Green Bay 1 1 1 .500 70 83 Minnesota 1 2 1 .375 90 110 Detroit 1 2 0 .333 70 88 WEST W L T PCT. PF PA L.A. Rams 4 0 0 1.000 140 67 Seattle 1 2 0 .333 65 64 San Francisco 1 2 0 .333 73 89 Arizona 0 3 0 .000 20 74WEEK 4 Thursdays GameL.A. Rams 38, Minnesota 31Sundays GamesCincinnati 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s GameKansas City at Denver, 8:15 p.m. Open: Washington, CarolinaWEEK 5 Thursday, Oct. 4Indianapolis at New England, 8:20 p.m.Sunday, Oct. 7Miami at Cincinnati, 1 p.m. N.Y. Giants at Carolina, 1 p.m. Denver at N.Y. Jets, 1 p.m. Jacksonville at Kansas City, 1 p.m. Green Bay at Detroit, 1 p.m. Baltimore at Cleveland, 1 p.m. Atlanta at Pittsburgh, 1 p.m. Tennessee at Buffalo, 1 p.m. Oakland at L.A. Chargers, 4:05 p.m. Minnesota at Philadelphia, 4:25 p.m. Arizona at San Francisco, 4:25 p.m. L.A. Rams at Seattle, 4:25 p.m. Dallas at Houston, 8:20 p.m.Monday, Oct. 8Washington at New Orleans, 8:15 p.m. Open: Tampa Bay, ChicagoLATE THURSDAY RAMS 38, VIKINGS 31MINNESOTA 7 13 8 3 „31 L.A. RAMS 7 21 10 0 „38 First Quarter Min„Robinson 16 pass from Cousins (Bailey kick), 7:55. LA„Gurley 8 pass from Goff (Ficken kick), 1:55. Second Quarter Min„FG Bailey 37, 10:05. LA„Kupp 70 pass from Goff (Ficken kick), 9:28. Min„Robinson 17 pass from Cousins (Bailey kick), 8:04. LA„Kupp 19 pass from Goff (Ficken kick), 3:47. LA„Cooks 47 pass from Goff (Ficken kick), 1:26. Min„FG Bailey 39, :02. Third Quarter LA„FG Ficken 34, 5:21. Min„Thielen 45 pass from Cousins (Murray pass from Cousins), 3:35. LA„Woods 31 pass from Goff (Ficken kick), 1:09. Fourth Quarter Min„FG Bailey 40, 3:46. A„72,027. MIN LAR First downs 25 25 Total Net Yards 446 556 Rushes-yards 17-54 20-100 Passing 392 456 Punt Returns 0-0 1-4 Kickoff Returns 0-0 3-53 Interceptions Ret. 0-0 0-0 Comp-Att-Int 36-50-0 26-34-0 Sacked-Yards Lost 4-30 1-9 Punts 4-39.8 2-35.5 Fumbles-Lost 1-1 1-0 Penalties-Yards 4-35 2-15 Time of Possession 32:14 27:46 INDIVIDUAL STATISTICS RUSHING„Minnesota, Cousins 4-28, Cook 10-20, Thomas 1-4, Murray 2-2. Los Angeles, Gurley 17-83, Cooks 1-10, Goff 2-7. PASSING„Minnesota, Cousins 36-50-0-422. Los Angeles, Goff 26-33-0-465, Hekker 0-1-0-0. RECEIVING„Minnesota, Diggs 11-123, Thielen 8-135, Rudolph 5-57, Treadwell 4-47, Robinson 2-33, Murray 2-16, Ham 2-7, Morgan 1-3, Boone 1-1. Los Angeles, Kupp 9-162, Cooks 7-116, Woods 5-101, Gurley 4-73, Everett 1-13. MISSED FIELD GOALS„Los Angeles, Ficken 28.NFL INJURY REPORTThe National Football League injury report, as provided by the league (DNP: did not practice; LIMITED: limited participation; FULL: full participation):SundayBUFFALO at GREEN BAY „ BILLS: QUESTIONABLE: TE Charles Clay (shoulder, hip), TE Jason Croom (knee), RB LeSean McCoy (rib), RB Marcus Murphy (rib). LIMITED: TE Charles Clay (shoulder, hip), TE Jason Croom (knee), RB LeSean McCoy (rib), RB Marcus Murphy (rib). FULL: CB Phillip Gaines (elbow), S Micah Hyde (toe), DE Shaq Lawson (hamstring), DE Trent Murphy (ankle). PACKERS: OUT: DE Muhammad Wilkerson (ankle). DOUBTFUL: G Justin McCray (shoulder). QUESTIONABLE: WR Randall Cobb (hamstring), S Josh Jones (ankle), CB Kevin King (groin), LB Nick Perry (concussion), QB Aaron Rodgers (knee). DNP: WR Randall Cobb (hamstring), G Justin McCray (shoulder), DE Muhammad Wilkerson (ankle). LIMITED: T Bryan Bulaga (back), TE Jimmy Graham (knee), S Josh Jones (ankle), CB Kevin King (groin), LB Nick Perry (concussion), QB Aaron Rodgers (knee). CINCINNATI at ATLANTA „ BENGALS: OUT: RB Joe Mixon (knee), C Billy Price (foot). DNP: RB Joe Mixon (knee), C Billy Price (foot). FULL: RB Giovani Bernard (thigh), LB Preston Brown (ankle), CB Darqueze Dennard (calf), TE Tyler Eifert (back), T Cordy Glenn (knee), WR A.J. Green (pelvis), DE Michael Johnson (knee), CB Dre Kirkpatrick (groin, back), TE Tyler Kroft (“nger). FALCONS: OUT: CB Justin Bethel (knee), RB Devonta Freeman (knee), DE Derrick Shelby (groin). DNP: CB Justin Bethel (knee), DE Derrick Shelby (groin). LIMITED: RB Devonta Freeman (knee), CB Brian Poole (thumb, toe), RB Ito Smith (ribs). FULL: WR Julio Jones (calf), S Damontae Kazee (knee), DE Takkarist McKinley (groin), LB Foyesade Oluokun (ankle). CLEVELAND at OAKLAND „ BROWNS: OUT: LB James Burgess (knee). QUESTIONABLE: TE Seth DeValve (hamstring), S Damarious Randall (heel), QB Tyrod Taylor (concussion, back). DNP: LB James Burgess (knee). LIMITED: TE Seth DeValve (hamstring), S Damarious Randall (heel), QB Tyrod Taylor (concussion, back). FULL: DE Myles Garrett (knee), T Desmond Harrison (shoulder), LB Christian Kirksey (shoulder, ankle), WR Jarvis Landry (knee), DE Emmanuel Ogbah (ankle). RAIDERS: OUT: S Karl Joseph (hamstring). QUESTIONABLE: DT P.J. Hall (ankle), CB Dominique Rodgers-Cromartie (hamstring). DNP: S Karl Joseph (hamstring). LIMITED: DT P.J. Hall (ankle), C Rodney Hudson (ankle), G Gabe Jackson (pectoral), RB Marshawn Lynch (shoulder), CB Dominique Rodgers-Cromartie (hamstring). FULL: DE Bruce Irvin (knee), DE Arden Key (groin), CB Nick Nelson (hamstring), T Brandon Parker (ankle), T Donald Penn (concussion). DETROIT at DALLAS „ LIONS: OUT: DE Ezekiel Ansah (shoulder), TE Michael Roberts (knee). QUESTIONABLE: LB Jarrad Davis (knee), WR Golden Tate (hip). DNP: DE Ezekiel Ansah (shoulder), TE Michael Roberts (knee). LIMITED: LB Jarrad Davis (knee), WR Golden Tate (hip). FULL: T Andrew Donnal (knee), G T.J. Lang (back), G Frank Ragnow (knee). COWBOYS: OUT: DT Maliek Collins (knee), C Travis Frederick (illness), LB Sean Lee (hamstring). QUESTIONABLE: WR Cole Beasley (ankle), DT Antwaun Woods (groin). DNP: DT Maliek Collins (knee), C Travis Frederick (illness), LB Sean Lee (hamstring), WR Terrance Williams (not injury related). LIMITED: WR Cole Beasley (ankle), DT Antwaun Woods (groin). FULL: S Jeff Heath (ankle), DE Demarcus Lawrence (shoulder), S Xavier Woods (hamstring). HOUSTON at INDIANAPOLIS „ TEXANS: QUESTIONABLE: WR DeAndre Hopkins (thumb, ankle, hamstring), CB Kayvon Webster (achilles), CB Shareece Wright (shoulder). LIMITED: WR Sammie Coates (hamstring), WR Keke Coutee (hamstring), WR Will Fuller (hamstring), WR DeAndre Hopkins (thumb, ankle, hamstring), G Senio Kelemete (knee), CB Kayvon Webster (achilles), CB Shareece Wright (shoulder). FULL: T Martinas Rankin (ankle), DE J.J. Watt (thigh). COLTS: OUT: T Anthony Castonzo (hamstring), TE Jack Doyle (hip), T Joe Haeg (ankle), DT Hassan Ridgeway (calf), CB Quincy Wilson (concussion). QUESTIONABLE: S Clayton Geathers (knee), RB Marlon Mack (hamstring), LB Anthony Walker (groin). DNP: TE Jack Doyle (hip), S Clayton Geathers (knee), T Joe Haeg (ankle), DT Hassan Ridgeway (calf), CB Quincy Wilson (concussion). LIMITED: T Anthony Castonzo (hamstring), RB Marlon Mack (hamstring), LB Anthony Walker (groin). FULL: DT Denico Autry (ankle), DE Tarell Basham (not injury related), TE Eric Ebron (shoulder, knee), S Malik Hooker (hip, groin), QB Andrew Luck (groin), DT Al Woods (quadricep). MIAMI at NEW ENGLAND „ DOLPHINS: OUT: LB Chase Allen (foot), DE Andre Branch (knee), TE A.J. Derby (foot). QUESTIONABLE: DT Davon Godchaux (ankle), S Reshad Jones (shoulder), WR DeVante Parker (quadricep), DE Cameron Wake (knee), T Sam Young (shoulder). DNP: LB Chase Allen (foot), DE Andre Branch (knee), TE A.J. Derby (foot). LIMITED: WR DeVante Parker (quadricep). FULL: WR Danny Amendola (not injury related), LS John Denney (shoulder), DT Davon Godchaux (ankle), RB Frank Gore (not injury related), S Reshad Jones (shoulder), QB Ryan Tannehill (right shoulder), DE Cameron Wake (knee), T Sam Young (shoulder). PATRIOTS: QUESTIONABLE: T Marcus Cannon (calf), S Patrick Chung (concussion), CB Keion Crossen (hamstring), S Nate Ebner (hip), DE Trey Flowers (concussion), WR Josh Gordon (hamstring), DE Geneo Grissom (ankle), TE Rob Gronkowski (ankle), TE Jacob Hollister (chest), LB Brandon King (foot), CB Eric Rowe (groin). LIMITED: T Marcus Cannon (calf), S Patrick Chung (concussion), CB Keion Crossen (hamstring), S Nate Ebner (hip), DE Trey Flowers (concussion), WR Josh Gordon (hamstring), DE Geneo Grissom (ankle), TE Rob Gronkowski (ankle), TE Jacob Hollister (chest), LB Brandon King (foot), CB Eric Rowe (groin). NEW ORLEANS at N.Y. GIANTS „ SAINTS: OUT: LB Manti Teo (knee). QUESTIONABLE: DE Marcus Davenport (hip). DNP: LB Manti Teo (knee). LIMITED: DE Marcus Davenport (hip), RB Alvin Kamara (knee). FULL: T Terron Armstead (knee), DT Tyeler Davison (foot), WR Ted Ginn (knee), DE Cameron Jordan (biceps), WR Cameron Meredith (knee), T Andrus Peat (ankle). GIANTS: OUT: CB Eli Apple (groin), TE Evan Engram (knee), WR Cody Latimer (knee), RB Jonathan Stewart (foot), DE Olivier Vernon (ankle). QUESTIONABLE: WR Stacy Coley (hamstring), CB Antonio Hamilton (groin). DNP: TE Evan Engram (knee), WR Cody Latimer (knee), RB Jonathan Stewart (foot), DE Olivier Vernon (ankle). LIMITED: CB Eli Apple (groin), WR Stacy Coley (hamstring), CB Antonio Hamilton (groin), DT Damon Harrison (jaw). FULL: LB Connor Barwin (knee). N.Y. JETS at JACKSONVILLE JAGUARS „ JETS: OUT: WR Charone Peake (hamstring), TE Neal Sterling (concussion). QUESTIONABLE: S Marcus Maye (ankle, foot), S Doug Middleton (knee, “nger), CB Buster Skrine (knee). DNP: WR Charone Peake (hamstring), TE Neal Sterling (concussion). LIMITED: S Marcus Maye (ankle, foot), S Doug Middleton (knee, “nger), CB Buster Skrine (knee). FULL: WR Robby Anderson (nose), T Kelvin Beachum (foot), G James Carpenter (ankle), WR Quincy Enunwa (back), C Spencer Long (shoulder, knee), LB Josh Martin (concussion), DT Steve McLendon (knee), WR Terrelle Pryor (ankle, groin), S J.J. Wilcox (wrist). JAGUARS: OUT: CB D.J. Hayden (toe). QUESTIONABLE: G A.J. Cann (triceps), RB Leonard Fournette (hamstring). DNP: CB D.J. Hayden (toe). LIMITED: DE Calais Campbell (ankle). FULL: G A.J. Cann (triceps), RB Leonard Fournette (hamstring), K Josh Lambo (right hip), C Brandon Linder (knee), T Jermey Parnell (knee), TE Austin Seferian-Jenkins (core muscle), RB T.J. Yeldon (ankle). PHILADELPHIA at TENNESSEE „ EAGLES: OUT: S Rodney McLeod (knee), RB Darren Sproles (hamstring). QUESTIONABLE: RB Corey Clement (quadricep), LB Nathan Gerry (groin), WR Alshon Jeffery (illness, shoulder). DNP: WR Alshon Jeffery (illness, shoulder), S Rodney McLeod (knee), RB Darren Sproles (hamstring). LIMITED: RB Corey Clement (quadricep), LB Nathan Gerry (groin). FULL: RB Jay Ajayi (back), WR Jordan Matthews (hamstring). TITANS: OUT: RB David Fluellen (groin), T Dennis Kelly (illness). QUESTIONABLE: QB Blaine Gabbert (concussion). DNP: DT Jurrell Casey (not injury related), RB David Fluellen (groin), QB Blaine Gabbert (concussion), T Dennis Kelly (illness). FULL: T Jack Conklin (knee), LB Kamalei Correa (back), CB Adoree Jackson (concussion), S Kendrick Lewis (foot), QB Marcus Mariota (right elbow), K Ryan Succop (left knee). SAN FRANCISCO at L.A. CHARGERS „ 49ERS: OUT: G Joshua Garnett (toe), CB Richard Sherman (calf). DOUBTFUL: S Jaquiski Tartt (shoulder). QUESTIONABLE: RB Matt Breida (knee), S Adrian Colbert (hip), RB Alfred Morris (knee). DNP: G Joshua Garnett (toe), CB Richard Sherman (calf), S Jaquiski Tartt (shoulder). LIMITED: RB Matt Breida (knee), S Adrian Colbert (hip), RB Alfred Morris (knee). FULL: WR Marquise Goodwin (quadricep), G Mike Person (knee), T Joe Staley (not injury related), CB Ahkello Witherspoon (ankle, hip). CHARGERS: OUT: T Joe Barksdale (knee), DE Joey Bosa (foot), LB Kyzir White (knee). QUESTIONABLE: WR Keenan Allen (knee, tooth), WR Travis Benjamin (foot). DNP: T Joe Barksdale (knee), DE Joey Bosa (foot), LB Kyzir White (knee). LIMITED: WR Keenan Allen (knee, tooth), WR Travis Benjamin (foot). FULL: T Russell Okung (knee), RB Derek Watt (thumb). SEATTLE at ARIZONA „ SEAHAWKS: OUT: DE Rasheem Green (ankle), LB K.J. Wright (knee). DOUBTFUL: C Ethan Pocic (ankle), RB C.J. Prosise (abdomen). QUESTIONABLE: WR Doug Baldwin (knee), RB Chris Carson (hip), S Delano Hill (hamstring), DE Dion Jordan (hip). DNP: DE Rasheem Green (ankle), RB C.J. Prosise (abdomen), LB K.J. Wright (knee). LIMITED: RB Chris Carson (hip), DE Dion Jordan (hip), G Ethan Pocic (ankle), DT Shamar Stephen (foot). FULL: WR Doug Baldwin (knee), C Justin Britt (shoulder), G D.J. Fluker (knee), S Delano Hill (hamstring), C Joey Hunt (hip), S Earl Thomas (not injury related), LB Bobby Wagner (groin), QB Russell Wilson (hamstring). CARDINALS: QUESTIONABLE: WR Larry Fitzgerald (hamstring), DT Robert Nkemdiche (knee), DT Corey Peters (elbow), DT Olsen Pierre (toe), T Andre Smith (elbow). DNP: K Phil Dawson (not injury related). LIMITED: WR Larry Fitzgerald (hamstring), DT Robert Nkemdiche (knee), DT Corey Peters (elbow), DT Olsen Pierre (toe), T Andre Smith (elbow). FULL: QB Sam Bradford (pectoral), T Korey Cunningham (thumb), S Rudy Ford (ankle), LB Dennis Gardeck (ankle), DE Markus Golden (knee), TE Jermaine Gresham (achilles), DE Benson Mayowa (ankle), WR Chad Williams (illness). TAMPA BAY at CHICAGO „ BUCCANEERS: OUT: DT Beau Allen (foot). QUESTIONABLE: CB Carlton Davis (groin), DT Vita Vea (calf), S Jordan Whitehead (shoulder, hamstring), CB Marcus Williams (hamstring). DNP: DT Beau Allen (foot). LIMITED: CB Carlton Davis (groin), S Jordan Whitehead (shoulder, hamstring). FULL: T Demar Dotson (knee), S Isaiah Johnson (shoulder), DT Gerald McCoy (biceps), DT Vita Vea (calf), CB Marcus Williams (hamstring). BEARS: OUT: CB Prince Amukamara (hamstring), CB Marcus Cooper (hamstring), WR Anthony Miller (shoulder). DNP: CB Prince Amukamara (hamstring), CB Marcus Cooper (hamstring), WR Anthony Miller (shoulder). BALTIMORE at PITTSBURGH „ RAVENS: OUT: CB Anthony Averett (hamstring), DT Willie Henry (abdomen). QUESTIONABLE: CB Brandon Carr (knee), TE Hayden Hurst (foot), S Anthony Levine (hamstring), LB C.J. Mosley (knee), DT Michael Pierce (foot), T Ronnie Stanley (foot), LB Terrell Suggs (knee). DNP: CB Anthony Averett (hamstring), DT Willie Henry (abdomen). LIMITED: TE Hayden Hurst (foot), LB Terrell Suggs (knee). FULL: WR John Brown (not injury related), CB Brandon Carr (knee), QB Lamar Jackson (illness), S Anthony Levine (hamstring), LB C.J. Mosley (knee), DT Michael Pierce (foot), T Ronnie Stanley (foot), S Eric Weddle (not injury related). STEELERS: DOUBTFUL: S Morgan Burnett (groin), CB Mike Hilton (elbow). DNP: S Morgan Burnett (groin), CB Mike Hilton (elbow). FULL: G David DeCastro (hand), G Ramon Foster (not injury related), T Marcus Gilbert (hamstring), C Maurkice Pouncey (not injury related), QB Ben Roethlisberger (not injury related), WR JuJu Smith-Schuster (abdomen).MondayKANSAS CITY at DENVER „ CHIEFS: DNP: S Eric Berry (heel). LIMITED: LB Dee Ford (groin). FULL: TE Demetrius Harris (shoulder), LB Justin Houston (not injury related), DE Jarvis Jenkins (elbow), LB Ben Niemann (hamstring), DT Derrick Nnadi (elbow), S Ron Parker (shoulder), LB Terrance Smith (shin), RB Spencer Ware (knee). BRONCOS: DNP: CB Tramaine Brock (thigh), TE Jake Butt (knee). LIMITED: DE Shelby Harris (ankle), CB Adam Jones (thigh), LB Brandon Marshall (knee), S Dymonte Thomas (abdomen). FULL: QB Case Keenum (knee), LB Shane Ray (wrist), CB Isaac Yiadom (knee).COLLEGE FOOTBALLTHE AP TOP 25 RESULTS/SCHEDULEAll times EasternThursdayNo. 16 Miami (Fla.) 47, North Carolina 10TodayNo. 1 Alabama vs. Louisiana-Lafayette, noon No. 2 Georgia vs. Tennessee, 3:30 p.m. No. 3 Clemson vs. Syracuse, noon No. 4 Ohio State at No. 9 Penn State, 7:30 p.m. No. 5 Louisiana State vs. Mississippi, 9:15 p.m. No. 6 Oklahoma vs. Baylor, 3:30 p.m. No. 7 Stanford at No. 8 Notre Dame, 7:30 p.m. No. 10 Auburn vs. Southern Miss., 4 p.m. No. 11 Washington vs. No. 20 BYU, 8:30 p.m. No. 12 West Virginia at No. 25 Texas Tech, noon No. 13 Central Florida vs. Pittsburgh, 3:30 p.m. No. 14 Michigan at Northwestern, 4:30 p.m. No. 17 Kentucky vs. South Carolina, 7:30 p.m. No. 18 Texas at Kansas State, 3:30 p.m. No. 19 Oregon at No. 24 California, 10:30 p.m. No. 21 Michigan State vs. Central Michigan, noon No. 22 Duke vs. Virginia Tech, 7 p.m. No. 23 Mississippi State vs. Florida, 6 p.m.RESULTS/SCHEDULEWEEK 6All times Eastern (Subject to change)Thursdays Games SOUTHNorth Carolina A&T 31, South Carolina State 16 Miami (Fla.) 47, North Carolina 10 Presbyterian 10, Lindsey Wilson 0MIDWESTNorthern Iowa 33, Indiana State 0Fridays Games EASTPrinceton 45, Columbia 10 Rhode Island (2-1) at Harvard (2-0), lateSOUTHMemphis (3-1) at Tulane (1-3), lateFAR WESTUCLA (0-3) at Colorado (3-0), lateTodays Games EASTTemple (1-2) at Boston College (3-1), noon Army (2-2) at Buffalo (4-0), noon Indiana (3-1) at Rutgers (1-3), noon Georgetown (1-3) at Brown (0-2), 1 p.m. Bucknell (0-4) at Holy Cross (1-3), 1 p.m. Dayton (2-2) at Marist (0-3), 1 p.m. Wagner (1-3) at Monmouth (NJ) (2-2), 1 p.m. Maine (2-1) at Yale (1-1), 1 p.m. Sacred Heart (3-0) at Cornell (0-2), 1:30 p.m. Penn (2-0) at Dartmouth (2-0), 1:30 p.m. Cincinnati (4-0) at UConn (1-3), 3:30 p.m. WV Wesleyan (0-4) at St. Francis (Pa.) (1-3), 4 p.m. The Citadel (1-2) at Towson (2-1), 4 p.m. CCSU (2-2) at Lafayette (0-4), 6 p.m. Villanova (3-1) at Stony Brook (3-1), 6 p.m. Ohio State (4-0) at Penn State (4-0), 7:30 p.m.SOUTHLouisiana-Lafayette (1-3) at Alabama (4-0), noon Syracuse (4-0) at Clemson (4-0), noon Bowling Green (1-3) at Georgia Tech (1-3), noon Virginia (3-1) at NC State (3-0), 12:20 p.m. Drake (1-1) at Jacksonville (1-1), 1 p.m. New Hampshire (0-3) at Elon (2-1), 1:30 p.m. Mercer (2-2) at VMI (0-4), 1:30 p.m. W. Carolina (2-0) at Furman (0-3), 2 p.m. La.-Monroe (2-2) at Georgia State (1-3), 2 p.m. Charleston Southern (0-2) at Hampton (1-2), 2 p.m. James Madison (3-1) at Richmond (2-2), 3 p.m. South Alabama (1-3) at Appalachian State (2-1), 3:30 p.m. Old Dominion (1-3) at East Carolina (1-2), 3:30 p.m. Tennessee (2-2) at Georgia (4-0), 3:30 p.m. Florida State (2-2) at Louisville (2-2), 3:30 p.m. Lamar (1-3) at Nicholls (2-2), 3:30 p.m. Coastal Carolina (3-1) at Troy (3-1), 3:30 p.m. Pittsburgh (2-2) at UCF (3-0), 3:30 p.m. Rice (1-3) at Wake Forest (2-2), 3:30 p.m. Southern Miss. (2-1) at Auburn (3-1), 4 p.m. Austin Peay (2-2) at Jacksonville State (2-1), 4 p.m. Florida A&M (2-2) at NC Central (1-2), 4 p.m. Delaware State (0-3) at Norfolk State (2-1), 4 p.m. Tennessee State (2-0) at Vanderbilt (2-2), 4 p.m. Alabama A&M (1-3) at Jackson State (1-1), 5 p.m. North Alabama (3-1) at Campbell (3-1), 6 p.m. Wofford (2-1) at Gardner-Webb (1-2), 6 p.m. Arkansas State (3-1) at Georgia Southern (2-1), 6 p.m. Samford (1-3) at Kennesaw State (3-1), 6 p.m. Florida (3-1) at Mississippi State (3-1), 6 p.m. Bethune-Cookman (1-3) at Savannah State (0-3), 6 p.m. Charlotte (2-2) at UAB (2-1), 6 p.m. Colgate (3-0) at William & Mary (1-2), 6 p.m. Virginia Tech (2-1) at Duke (4-0), 7 p.m. Stephen F. Austin (1-2) at McNeese State (3-1), 7 p.m. FAU (2-2) at Middle Tennessee (1-2), 7 p.m. UT Martin (1-3) at Murray State (0-3), 7 p.m. Alcorn State (3-1) at Southern U. (2-2), 7 p.m. E. Illinois (0-4) at Tennessee Tech (0-4), 7 p.m. Chattanooga (4-0) at ETSU (3-1), 7:30 p.m. Ark.-Pine Bluff (1-3) at FIU (2-2), 7:30 p.m. South Carolina (2-1) at Kentucky (4-0), 7:30 p.m. Marshall (2-1) at W. Kentucky (1-3), 7:30 p.m. Northwestern State (2-1) at SE Louisiana (1-3), 8 p.m. Mississippi (3-1) at LSU (4-0), 9:15 p.m.MIDWESTOklahoma State (3-1) at Kansas (2-2), noon Cent. Michigan (1-3) at Michigan State (2-1), noon Morehead State (1-2) at Butler (2-1), 1 p.m. UMass (2-3) at Ohio (1-2), 2 p.m. Davidson (3-1) at Valparaiso (0-3), 2 p.m. Kent State (1-3) at Ball State (1-3), 3 p.m. Illinois State (3-0) at Missouri State (2-1), 3 p.m. Texas (3-1) at Kansas State (2-2), 3:30 p.m. W. Michigan (2-2) at Miami (Ohio) (1-3), 3:30 p.m. S. Dakota State (2-0) at N. Dakota State (3-0), 3:30 p.m. Purdue (1-3) at Nebraska (0-3), 3:30 p.m. Youngstown State (1-2) at W. Illinois (1-2), 4 p.m. Michigan (3-1) at Northwestern (1-2), 4:30 p.m. N. Illinois (1-3) at E. Michigan (2-2), 6 p.m. South Dakota (1-2) at S. Illinois (1-2), 7 p.m. Stanford (4-0) at Notre Dame (4-0), 7:30 p.m.SOUTHWESTTexas A&M (2-2) vs. Arkansas (1-3) at Arlington, Texas, noon West Virginia (3-0) at Texas Tech (3-1), noon Baylor (3-1) at Oklahoma (4-0), 3:30 p.m. Central Arkansas (2-1) at Sam Houston State (1-2), 4 p.m. Prairie View (2-3) vs. Grambling State (1-2), 5 p.m. Incarnate Word (1-2) at Abilene Christian (2-2), 7 p.m. Houston Baptist (1-2) at SMU (1-3), 7 p.m. Iowa State (1-2) at TCU (2-2), 7 p.m. UTEP (0-4) at UTSA (1-3), 7 p.m. Louisiana Tech (2-1) at North Texas (4-0), 7:30 p.m.FAR WESTNorth Dakota (2-2) at N. Colorado (0-4), 2:05 p.m. E. Washington (3-1) at Montana State (3-1), 3 p.m. Nevada (2-2) at Air Force (1-2), 4 p.m. N. Arizona (2-2) at Idaho State (2-1), 4:30 p.m. Portland State (1-3) at Idaho (1-2), 5 p.m. Stetson (3-0) at San Diego (1-2), 5 p.m. Liberty (1-2) at New Mexico (2-1), 6 p.m. Utah (2-1) at Washington State (3-1), 6 p.m. Hawaii (4-1) at San Jose State (0-3), 7 p.m. Boise State (2-1) at Wyoming (2-2), 7 p.m. Montana (3-1) at Cal Poly (1-3), 7:05 p.m. BYU (3-1) at Washington (3-1), 8:30 p.m. Oregon State (1-3) at Arizona State (2-2), 10 p.m. Southern Cal (2-2) at Arizona (2-2), 10:30 p.m. Oregon (3-1) at California (3-0), 10:30 p.m. Toledo (2-1) at Fresno State (2-1), 10:30 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE At Chicago -150 St. Louis +140 Los Angeles -235 At San Francisco +215 Pittsburgh -140 At Cincinnati +130 At Philadelphia -155 Atlanta +145 At New York -177 Miami +165 At Colorado -127 Washington +117 Arizona -135 At San Diego +125American LeagueAt Tampa Bay -235 Toronto +215 Houston (G1) -250 At Baltimore +220 Houston (G2) -240 At Baltimore +220 At Boston Off New York Off At Minnesota -135 Chicago +125 Cleveland -225 At Kansas City +205 At Los Angeles Off Oakland Off At Seattle -205 Texas +185InterleagueAt Milwaukee -255 Detroit +225COLLEGE FOOTBALL TodayFAVORITE OPEN TODAY O/U UNDERDOG At Buffalo 5 7 54 Army Cincinnati 17 17 58 At UConn At Mich. State 25 29 46 Cent. Mich. At E. Michigan 2 3 48 N. Illinois At Ball State 8 7 63 Kent State At Wake Forest 24 27 64 Rice At East Carolina 5 6 60 ODU At Georgia Tech 24 28 65 Bowl. Green At Boston Coll. 16 12 53 Temple At Clemson 18 25 64 Syracuse At App. State 21 24 56 S. Alabama At Duke 1 4 51 Va. Tech La.-Monroe 6 7 61 At Ga. State At Ohio 14 13 68 UMass At UCF 15 13 65 Pittsburgh At Kentucky Pk 1 51 S. Carolina At NC State 10 6 52 Virginia Indiana 13 16 49 At Rutgers At Air Force 10 4 64 Nevada Utah +1 1 49 At Wash. State At Arizona State 20 21 63 Oregon State At Washington 18 17 45 BYU At Fresno State 11 10 60 Toledo W Michigan +3 2 53 At Miami (OH) Florida State 4 6 45 At Louisville Ohio State 4 3 69 At Penn State Arkansas State 3 3 54 At Ga. Sthrn At Georgia 33 31 55 Tennessee At New Mexico 8 6 66 Liberty At Auburn 31 27 52 Sthern Miss At TCU 13 10 46 Iowa State At Alabama 53 49 68 La.-Lafayette At Oklahoma 27 23 67 Baylor At UTSA 11 10 45 UTEP Purdue 3 3 58 At Nebraska Texas 9 8 48 At Kan. State West Virginia 5 3 73 At Texas Tech At North Texas 7 7 63 La. Tech At UAB 15 16 53 Charlotte Oklahoma State 16 17 61 At Kansas Marshall 9 3 52 At W. Ky. At Miss. State 8 7 49 Florida At LSU 13 9 60 Mississippi At Troy 19 14 54 Cstl Carolina FAU 3 3 60 At Mid Tenn. Southern Cal 4 3 58 At Arizona Boise State 16 17 48 At Wyoming Hawaii 13 10 65 At SJSU At Notre Dame 2 5 52 Stanford Michigan 9 14 47 At Nwestern Texas A&M 19 21 58 Arkansas Oregon 5 2 58 At CaliforniaNFL SundayFAVORITE OPEN TODAY O/U UNDERDOG At New England 9 6 48 Miami At Indianapolis Pk 1 47 Houston At Atlanta 5 3 53 Cincinnati At Green Bay 12 9 44 Buffalo At Dallas 4 3 44 Detroit At Jacksonville 8 7 38 NY Jets At Chicago 3 3 46 Tampa Bay Philadelphia 2 3 41 At Tennessee Seattle 3 3 39 At Arizona At Oakland 2 3 45 Cleveland At LA Chargers 10 10 46 San Francisco New Orleans 2 3 52 At NY Giants At Pittsburgh 3 3 50 BaltimoreMondayKansas City 3 4 55 At Denver Updated odds available at Pregame.comTRANSACTIONSBASEBALLNational LeagueCHICAGO CUBS „ Activated C Bobby Wilson from the 10-day DL.FOOTBALLNational Football LeagueCINCINNATI BENGALS „ Waived HB Tra Carson from the reserve/injured list with an injury settlement. INDIANAPOLIS COLTS „ Promoted TE Mo Alie-Cox, RB Jeremy McNichols and DE Carroll Phillips from the practice squad. Waived LB Skai Moore and TE Erik Swoope. Placed OT-G Joe Haeg on the injured reserve list. TENNESSEE TITANS „ Promoted DL Darius Kilgo from the practice squad.HOCKEYNational Hockey LeagueANAHEIM DUCKS „ Assigned D Simon Benoit, Jacob Larsson, Steven Oleksy, Josh Mahura and Andy Welinksi; Gs Kevin Boyle and Jared Coreau; Cs Sam Carrick, Chase De Leo and Anton Rodin; and RW Corey Tropp to San Diego (AHL). BOSTON BRUINS „ Assigned Cs Ryan Fitzgerald and Jakob Forsbacka Karlsson, RW Jordan Szwarz and D Jakub Zboril to Providence (AHL) and C Jakub Lauko to Rouyn-Noranda (QMJHL). Placed G Zane McIntyre on waivers. DALLAS STARS „ Assigned D Dillon Heatherington and Reece Scarlett to Texas (AHL). DETROIT RED WINGS „ Agreed to terms with D Jared McIsaac on a three-year entry-level contract. Assigned C Wade Megan to Grand Rapids (AHL). EDMONTON OILERS „ Placed G Al Montoya on waivers. NEW JERSEY DEVILS „ Assigned D Ty Smith to Spokane (WHL). Assigned Fs Kevin Rooney and Brett Seney to Binghamton (AHL). NEW YORK RANGERS „ Assigned Cs Lias Andersson and Steven Fogarty; D Libor Hajek, Rob OGara and Ryan Lindgren; LW Michael Lindqvist and RW Ville Meskanen to Hartford (AHL). Placed D Chris Bigras, C Peter Holland, LW Cole Schneider and Gs Marek Mazanec and Dustin Tokarski on waivers. PHILADELPHIA FLYERS „ Loaned LWs Tyrell Goulbourne and Carsen Twarynski to Lehigh Valley (AHL). WINNIPEG JETS „ Assigned Gs Mikhail Berdin and Eric Comrie; D Sami Niku, Nelson Nogier and Peter Stoykewych; Fs Mason Appleton, Jansen Harkins, Skyler McKenzie, Kristian Reichel and CJ Suess to Manitoba (AHL). Placed D Cam Schilling and FsDennis Everberg, Seth Grif“th, Nic Kerdiles and JC Lipon on waivers.PRO BASKETBALLNBA PRESEASONSCHEDULE Fridays GamesPhiladelphia 108, Melbourne United 87 Charlotte 104, Boston 97Todays GamesPortland vs. Toronto at Vancouver, British Columbia, 7 p.m. Beijing Ducks at Dallas, 8:30 p.m. Minnesota at Golden State, 8:30 p.m. Perth Wildcats (Australia) at Utah, 9 p.m.Sundays GamesMiami at San Antonio, 5 p.m. Charlotte at Boston, 6 p.m. New Orleans at Chicago, 7 p.m. Denver vs. L.A. Lakers at San Diego, 9:30 p.m. Sydney Kings (Australia) vs. L.A. Clippers at Honolulu, 9:30 p.m.PRO HOCKEYNHL PRESEASONAll times Eastern (ss-split squad) EASTERN CONFERENCE ATLANTIC DIVISION GP W L OT PTS GF GA Toronto 7 6 1 0 12 28 17 Detroit 7 6 1 0 12 27 23 Boston 7 5 0 2 12 23 17 Montreal 6 4 2 0 8 21 16 Tampa Bay 6 3 3 0 6 20 18 Florida 6 3 3 0 6 17 23 Buffalo 7 3 4 0 6 20 24 Ottawa 5 1 4 0 2 8 17 METROPOLITAN DIVISION GP W L OT PTS GF GA Carolina 5 5 0 0 10 24 8 N.Y. Islanders 8 5 3 0 10 23 20 N.Y. Rangers 6 3 2 1 7 21 23 Philadelphia 7 3 3 1 7 21 20 Columbus 7 3 4 0 6 20 28 Pittsburgh 6 2 3 1 5 24 20 New Jersey 5 1 2 2 4 12 16 Washington 6 1 3 2 4 14 22 WESTERN CONFERENCE CENTRAL DIVISION GP W L OT PTS GF GA Dallas 5 4 0 1 9 19 12 Winnipeg 7 4 3 0 8 25 27 St. Louis 5 3 2 0 6 14 12 Nashville 5 2 3 0 4 14 17 Minnesota 6 2 4 0 4 18 16 Colorado 4 1 3 0 2 7 18 Chicago 5 1 4 0 2 15 20 PACIFIC DIVISION GP W L OT PTS GF GA Calgary 9 4 2 3 11 35 34 Edmonton 6 5 1 0 10 30 16 Vegas 5 4 1 0 8 27 14 Arizona 6 3 2 1 7 20 20 San Jose 5 2 2 1 5 23 20 Anaheim 5 2 3 0 4 16 23 Los Angeles 6 1 4 1 3 18 27 Vancouver 6 1 5 0 2 10 26 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 GamesN.Y. Rangers 4, Philadelphia 2 Tampa Bay 6, Florida 2 New Jersey 5, Winnipeg 3 Ottawa 2, Chicago 1 Edmonton 3, Arizona 2, OT Calgary 4, San Jose 3Fridays GamesColumbus 7, Pittsburgh 6 Buffalo 5, N.Y. Islanders 4 Carolina 5, Washington 4, OT Toronto 6, Detroit 2 Dallas at St. Louis, late Minnesota at Colorado, late Los Angeles at Vegas, lateTodays GamesCalgary at Edmonton, 3 p.m. Philadelphia at Boston, 5 p.m. Toronto at Detroit, 7 p.m. Montreal at Ottawa, 7 p.m. Tampa Bay at Florida, 7 p.m. Columbus at Chicago, 8 p.m. Arizona at Vancouver, 10 p.m. Anaheim at Los Angeles, 10:30 p.m.AUTO RACINGNASCAR MONSTER ENERGY CUPBANK OF AMERICA ROVAL 400Fridays qualifying for Sundays race at Charlotte Motor Speedway Road Course, Concord, N.C.(Car number in parentheses)1. (41) Kurt Busch, Ford, 106.868 mph. 2. (47) AJ Allmendinger, Chevrolet, 106.811. 3. (88) Alex Bowman, Chevrolet, 106.800. 4. (9) Chase Elliott, Chevrolet, 106.596. 5. (42) Kyle Larson, Chevrolet, 106.574. 6. (48) Jimmie Johnson, Chevrolet, 106.462. 7. (14) Clint Bowyer, Ford, 106.332. 8. (1) Jamie McMurray, Chevrolet, 106.104. 9. (12) Ryan Blaney, Ford, 105.919. 10. (37) Chris Buescher, Chevrolet, 105.556. 11. (8) Daniel Hemric, Chevrolet, 105.507. 12. (20) Erik Jones, Toyota, 105.409. 13. (78) Martin Truex Jr., Toyota, 106.060. 14. (18) Kyle Busch, Toyota, 105.807. 15. (22) Joey Logano, Ford, 105.788. 16. (6) Trevor Bayne, Ford, 105.749. 17. (19) Daniel Suarez, Toyota, 105.687. 18. (34) Michael McDowell, Ford, 105.681. 19. (4) Kevin Harvick, Ford, 105.302. 20. (10) Aric Almirola, Ford, 105.189. 21. (24) William Byron, Chevrolet, 105.120. 22. (21) Paul Menard, Ford, 105.095. 23. (17) Ricky Stenhouse Jr., Ford, 104.884. 24. (3) Austin Dillon, Chevrolet, 104.709. 25. (2) Brad Keselowski, Ford, 104.647. 26. (13) Ty Dillon, Chevrolet, 104.620. 27. (11) Denny Hamlin, Toyota, 104.479. 28. (32) Matt DiBenedetto, Ford, 104.352. 29. (31) Ryan Newman, Chevrolet, 104.341. 30. (38) David Ragan, Ford, 104.033. 31. (15) Justin Marks, Chevrolet, 103.936. 32. (95) Regan Smith, Chevrolet, 103.549. 33. (72) Cole Whitt, Chevrolet, 103.260. 34. (43) Bubba Wallace, Chevrolet, 102.716. 35. (7) Ross Chastain, Chevrolet, 102.677. 36. (23) JJ Yeley, Toyota, 102.034. 37. (96) Jeffrey Earnhardt, Toyota, 101.950. 38. (00) Landon Cassill, Chevrolet, 101.089. 39. (51) Stanton Barrett, Ford, 100.255. 40. (66) Timmy Hill, Toyota, 100.071.GOLFEUROPEAN TOURRYDER CUP EUROPE 5, UNITED STATES 3Friday at Le Golf National, Saint-Quentin-EnYvelines, France; Yardage: 7,183; Par: 71FOURBALLS UNITED STATES 3, EUROPE 1Brooks Koepka and Tony Finau, United States, def. Justin Rose and Jon Rahm, Europe, 1 up. Dustin Johnson and Rickie Fowler, United States, def. Rory McIlroy and Thorbjorn Olesen, Europe, 4 and 2. Jordan Spieth and Justin Thomas, United States, def. Paul Casey and Tyrrell Hatton, Europe, 1 up. Francesco Molinari and Tommy Fleetwood, Europe, def. Patrick Reed and Tiger Woods, United States, 3 and 1.FOURSOMES EUROPE 4, UNITED STATES 0Henrik Stenson and Justin Rose, Europe, def. Dustin Johnson and Rickie Fowler, United States, 3 and 2. Rory McIlroy and Ian Poulter, Europe, def. Bubba Watson and Webb Simpson, United States, 4 and 2. Sergio Garcia and Alex Noren, Europe, def. Phil Mickelson and Bryson DeChambeau, United States, 5 and 4. Francesco Molinari and Tommy Fleetwood, Europe, def. Justin Thomas and Jordan Spieth, United States, 5 and 4.Todays Tee Times All Times EDT FOURBALLS2:10 a.m. „ Brooks Koepka and Tony Finau, United States, vs. Rory McIlroy and Sergio Garcia, Europe. 2:25 a.m. „ Dustin Johnson and Rickie Fowler, United States, vs. Paul Casey and Tyrrell Hatton, Europe. 2:40 a.m. „ Tiger Woods and Patrick Reed, United States, vs. Francesco Molinari and Tommy Fleetwood, Europe. 2:55 a.m. „ Justin Thomas and Jordan Spieth, United States, vs. Ian Poulter and Jon Rahm, Europe.PGA TOUR CHAMPIONSPURE INSURANCE CHAMPIONSHIPFridays results from Pebble Beach, Calif. At b-Pebble Beach GL (Yardage: 6,864; Par: 72) At h-Poppy Hills GC (Yarage: 6,898; Par: 71) Purse: $2.1 million FIRST ROUND Note: Scores are in par order. David Frost 32-34„66 -6b Marco Dawson 33-34„67 -5b Ken Tanigawa 33-34„67 -5b Olin Browne 33-34„67 -5b Hale Irwin 30-37„67 -5b Bernhard Langer 33-34„67 -4h Tom Pernice Jr. 34-33„67 -4h

PAGE 34

Page 6 E/N/C www.yoursun.com The Sun | Saturday, September 29, 2018BY THE ASSOCIATED PRESSJACKSONVILLE, Fla. „ Jacksonville Jaguars running back Leonard Fournette will be a gameday decision for the third straight week. Fournette, who strained his right hamstring in the season opener, was listed as questionable for Sundays game against the New York Jets despite practice in full Friday. Fournette says hes getting better but isnt ready to commit to returning. He says hes just getting back in my routine, practicing, cutting and stuff like that. Its tricky with hamstrings. You can feel good one day but then something might happen.Ž Right guard A.J. Cann (triceps) also practiced in full Friday and was listed as questionable. Coach Doug Marrone says he doesnt like to put anyone out there unless they feel theyre 100 percent.Ž The Jaguars will be without nickel back specialist D.J. Hayden (toe) for the second straight week.Jaguars running back Fournette a game-day decision againBY THE ASSOCIATED PRESSJaguars linebacker Telvin Smith says he has been involved in two errant calls the last two weeks. Smith says the NFL noti“ed the team that he shouldnt have been ”agged for leading with his helmet while tackling New England receiver Chris Hogan in Week 2. Then, of“cials missed a holding call on Tennessee left tackle Taylor Lewan on a third-down play late last week that essentially allowed the Titans to run out the clock. Smith believes he would have tackled quarterback Marcus Mariota for a loss on the third-and-1 play. Instead, Mariota gained 15 yards. Smith also says of“cials need to be held more accountable. Its very frustrating,Ž he said. That could have been a game-changing call. ... We cant do nothing about that, you know what I mean? So I dont care if it was a holding call or not. We lost that game. Were onto this week. But that is where I think we must address this game. Put more pressure on them the same way pressure is being put on us to stay off that quarterback, dont put your body weight on him. Got to have better eyes. Youve got to be more detailed. Youre asking the players to do the same thing. Youre asking the coaches to coach us doing the same thing. Well, now lets get on to the of“ciating crew about.ŽRemember, he can throwThe Bengals are prepared to see receiver Mohamed Sanu ”ing the ball on Sunday. After all, nobody knows better about his accuracy. Sanu completed all “ve of his passes during four seasons in Cincinnati, including a 73-yard touchdown to A.J. Green and an 18-yard scoring toss to Andy Dalton. He threw a 51-yard TD to Julio Jones last season, leaving him a perfect 6 for 6 for 228 yards and three touchdowns for his career heading into the Bengals game at Atlanta on Sunday. If anyone knows about it, we do,Ž Dalton said. Daltons TD catch during a 33-7 win over Tennessee in 2014 made him the only quarterback in Bengals history to score on a catch. He pitched the ball to Sanu and drifted off to the left for a cross-“eld pass. Cornerback Blidi WrehWilson decided to try for the interception instead of hitting Dalton and missed the ball. Dalton made the catch, ran down the sideline and dived into the end zone. I should have gotten killed, thats what I remember,Ž Dalton said. We had it drawn up all week for it to be perfect: Oh, Im going to be wide open. But I wasnt wide open. Luckily, I was able to make the play. Mo has the stats. Its not like hes been throwing to wide-open guys, either. His arm talent is crazy.ŽHalftime adjustments mythWhenever a team has much more success in the second half than the “rst half, its assumed the coaching staff made excellent halftime adjustments.Ž Philadelphia Eagles defensive coordinator Jim Schwartz considers that notion a myth. It makes a nice story, but there is really no such thing as halftime adjustments in the NFL, as much as you guys would like to write about it,Ž Schwartz said. Youre adjusting after every series. After every series, youre updating your checks, youre putting “res out, youre trying to get ready for the next series.Ž In Philadelphias case, the defense has been more stingy in the second half during Schwartzs tenure. We have a resilient bunch of guys,Ž he said. We have a smart bunch of players. When you put something in front of them, they very rarely make a mistake a second time. I think that probably plays more into it than any adjustment or anything else.ŽTyranns technology zoneHouston safety Tyrann Mathieu returned to Arizona this week to open a technology zone at a Boys & Girls Club in Phoenix. Mathieu was drafted by the Cardinals and spent his “rst “ve years in Arizona before signing with the Texans this offseason. Though he no longer plays in Arizona, he still feels a strong connection to the city and team. He wants to keep giving back there because the Cardinals took a chance by drafting him despite his dismissal from LSU for violating team rules as a junior. Coming from LSU, I had a lot of different things I was going through,Ž he said. And I felt like Arizona, the community embraced me, my teammates embraced me and at the end of the day they gave me a second chance to do what I wanted to do. Always grateful for that and always try to keep that in the back of my mind.Ž Mathieu thought the technology zone would be good for kids who are looking to get involved in things others than sports. Everybody cant play sports and I dont want kids to get their mind wrapped into that,Ž he said. There are so many different opportunities for them ... so Im hoping that they can use it and it creates a passion for them, and they “nd out things about themselves that they didnt necessarily know.Ž The room includes areas where kids can sing, learn videography and photography, and features a green screen where they can produce short videos to show their friends. Mathieu spent time with the kids in Arizona on Tuesday and loved the excitement they showed in exploring the room. Hell continue to monitor feedback from the room and hopes to open more such spaces in Arizona, Houston and in his hometown of New Orleans.National team coachUSA Football selected Eric Kasperowicz of PineRichland High School in Gibsonia, Pennsylvania, to head the 2019 U.S. Under-19 national team. Comprised of the countrys top high school seniors, it will play a to-be-determined foreign national team on Jan. 18 at AT&T Stadium in Arlington, Texas. Since becoming PineRichlands head coach in 2013, Kasperowicz has led his Rams to a 57-14 (.803) record, including the schools “rst Pennsylvania Interscholastic Athletic Association Class 6A state championship last season. Its a great honor to represent the United States and to coach some of the top football-playing student-athletes in the country,Ž Kasperowicz said. Theres a rich tradition of success with our Under-19 national team and those who have led it. I look forward to continuing that tradition.Ž Established in 2010, the International Bowl is the longest-running annual series of high school-aged international football teams. The 2019 event will convene 16 teams from four continents across four age divisions. U.S. Under-19 national team alumni include Rams running back Todd Gurley, the 2017 NFL Offensive Player of the Year; Patriots defensive lineman Malcom Brown; Seahawks linebacker Shaquem Grif“n; Ohio State quarterback Dwayne Haskins; and Wisconsin running back Jonathan Taylor. USA Football is a member of the U.S. Olympic Committee and is the sports national governing body.Jaguars Smith says he has been involved in 2 errant calls AP PHOTOIn this Aug. 25, 2018, “le photo, Houston Texans safety Tyrann Mathieu warms up before an NFL preseason football game against the Los Angeles Rams in Los Angeles. Mathieu returned to Arizona this week to open a technology zone at a Boys & Girls Club in Phoenix. Mathieu was drafted by the Cardinals and spent his “rst “ve years in Arizona before signing with the Texans this oseason. FOOTBALL: JaguarsBy KYLE HIGHTOWERAP SPORTS WRITERFOXBOROUGH, Mass. „ Using some occasional trickery against the Patriots has previously been a winning formula for the Dolphins. The last time Miami won at New England was in 2008, when Tom Brady was sidelined for the season and the Dolphins sprung the wildcat on Patriots coach Bill Belichick in a 38-13 rout. Trickery is also a big reason why the Dolphins will arrive at Gillette Stadium on Sunday with a 3-0 record and sitting atop the AFC East They havent been 4-0 since 1995 „ Don Shulas last season as coach. But getting there again will be tough. Since the Dolphins 2008 win, the Patriots have won nine straight at home in the series. Patriots quarterback Tom Brady is 14-1 at home as a starter against Miami. His lone loss was in the “nal game of the 2005 season, when he was pulled after the “rst quarter. Miami will also be facing a New England team that has lost two in a row and is coming off a humbling 26-10 loss at Detroit that underscored the Patriots weaknesses on both sides of the ball. The Patriots havent started 1-3 since 2001. Any time you play them at their place, its a challenge,Ž Dolphins coach Adam Gase said. Thats why theyre one of the best teams. If you look at the last 15 years, its ridiculous how well they do at home compared to everybody else. The crowd is extremely loud, and its a tough environment to play in.Ž After missing last season because of a torn ACL in his left knee, Miami quarterback Ryan Tannehill has started this season strong. He has completed 73 percent of his passes, while throwing seven touchdowns and just two interceptions. He has won 10 of his past 11 starts overall, but hes 0-5 in games at Foxborough, with “ve touchdown passes and nine interceptions in those games. Weve had our opportunities up there,Ž Tannehill said. Weve put halves of football together, but havent played a full game. Thats going to be a big emphasis for us this week „ to go up and play a full four quarters.Ž Despite some issues over the past two weeks, Patriots tight end Rob Gronkowski said there is no sense of panic inside their locker room. New England started 2-2 last season, before recovering to win the AFC championship. Youve just got to keep going forward, no matter what it is, if youre winning or if youre losing,Ž Gronkowski said. Youve got to just put that week behind you. ... Just got to keep on grinding.ŽUnbeaten Dolphins look to earn rare road win vs. Patriots FOOTBALL: DolphinsBy DAVID BRANDTAP SPORTS WRITERSTARKVILLE, Miss. „ Coach Dan Mullens return to Starkville will grab most of the headlines when his Florida Gators travel to face No. 23 Mississippi State on Saturday. But much more is at stake than an emotional reunion. Florida (3-1, 1-1 Southeastern Conference) and Mississippi State (3-1, 0-1) have already stumbled once during league play „ both against Kentucky „ and now face a game that could eliminate one program from being a surprise contender for an SEC title. Florida lost to Kentucky on Sept. 8, but has bounced back with two straight wins over Colorado State and Tennessee. Quarterback Feleipe Franks threw for 172 yards and three touchdowns in the road win against the Volunteers The Gators now head to another road environment that will be at least as challenging. I think it comes with playing in the SEC, you go win a big game and the next week its even harder, you know what Im saying so its fun,Ž Franks said. I think our guys are up for the challenge.Ž Mullens return will be hard to ignore. Mississippi States fan base has been looking forward to this game since November, when Mullen left Starkville after nine mostly successful seasons to lead Florida. Mullen had a 69-46 record with the Bulldogs and led the program to “ve straight weeks as the No. 1 team in the nation in 2014. The success helped galvanize the Mississippi State fan base and turned Davis Wade Stadium into a formidable home “eld advantage. Now I get to go back and I guess see what its like to be on the other sideline with the tradition we created,Ž Mullen said. Mississippi States “rstyear coach Joe Moorhead said Saturdays game will certainly be emotional for many of his players and that its their job to channel that emotion into positive energy and bounce back from last weeks 28-7 loss to Kentucky I dont think you can discount the emotional part of it, but you have to manage that,Ž Moorhead said. People use different things for motivation, and thats not for me to tell them what to use for their individual motivation. I know its not going to have a bearing or factor in the outcome of the game once the ball gets kicked off.Ž FOOTBALL: GatorsMullen returns with Florida to face No. 23 Mississippi State AP PHOTOIn this Sept. 15, 2018, “le photo, Florida head coach Dan Mullen watches his team warm up before an NCAA college football game against Colorado State,in Gainesville, Fla. Mullens return to Starkville will grab most of the headlines when his Florida Gators travel to face No. 23 Mississippi State on Saturday. Mullen coached the Bulldogs for nine seasons before leaving for Florida in November. FOOTBALL: Gators AP PHOTOMiami arrives in town Sunday 3-0 and leading the AFC East. But getting to 4-0 for the “rst time since 1995 will be tough: The Patriots have won nine straight at home in the series.

PAGE 35

The Sun | Saturday, September 29, 2018 www.yoursun.com E/N/C Page 7 PREP FOOTBALL: North Port 34, Lakewood Ranch 6By STEPHEN McKAYSUN CORRESPONDENTJailen Whye ran up, over and through opponents in front of an over”owing and boisterous crowd on Homecoming night, to help power the North Port Bobcats to a 34-6 win over the Lakewood Ranch Mustangs at the Preserve. The league win over Lakewood Ranch, evened the Bobcats district 7A-11 record at 1-1 while their overall mark advanced to 2-3. The Mustangs slipped to 0-5 overall with an 0-2 record in the district. Whye, a senior, was the big spark plug as he piled up 212 yards on 43 carries including four touchdowns. It really was a lot of fun for us to play so well in front of this big homecoming crowd,Ž Whye said. The offensive line really did a great job. They worked together, they were communicating really well and they opened up some big holes.Ž Whye scored his “rst three touchdowns in the “rst half on runs of 3, 1 and 20 yards. Following his “rst six pointer, the Cats attempted to run in a two-point play, but failed for an early 6-0 lead. After Whye crashed over the line for his second score, Bobcats head coach Brian Hatler went with the sure-footed John Victor Oliveira for the point after. Oliveira “nished his night a perfect 4-4 in extra points. After the homecoming festivities at halftime, the Mustangs came out with a fresh attitude. They executed a perfect on-side kick and promptly marched 49 yards for a touchdown. On most every play of the drive, Drake Theriot took the ball with great effectiveness. After narrowing the gap to 20-6, Lakewood Ranch threatened with another touchdown march. But after travelling 76 yards, the Mustangs fumbled the snap on three successive downs inside the “ve-yard line. Though the visitors went for it on fourth down from the three, Andrew Koennemann blitzed through the line to sack quarterback Cooper Corley. Coach called the right play … a blitz through the B gap „ and I did what I was supposed to do,Ž said Koennemann. Yes, that was a big play. Our offense was playing well tonight and after that they got even more amped up. It was a really fun night. Were playing so much better as a unit than we were earlier this year and it showed tonight.Ž Whyes most spectacular touchdown run came with 3:27 left in the contest. After breaking through a big hole created by the line, he scampered down the left sideline eluding and side-stepping tacklers before barreling into the endzone. Cats quarterback Steffan Johnson put the “nal cherry on top, with a three-yard rumble through the middle, for the “nal score in the “nal minutes. The last couple of weeks weve had leads at halftime and we emphasized that in practice this week,Ž said Hatler. The kids really responded well. Give the credit to the kids. We got into a bind with that onside kick to open the second half. The guys really stood up. They werent about to let this lead get away from them.Ž North Port travels to Bradenton to take on Bayshore at Balvanz Stadium next week at 7:30 p.m. The Bobcats return to The Preserve the following week for a district matchup with rival Venice.BOBCATS 34, MUSTANGS 6Lakewood Ranch 0 0 6 0 „ 6 North Port 6 14 0 14 „ 34 First quarter NP „ Jailen Whye 3 run (run failed) 4:55 NP … Whye 1 run (Oliveira kick) 11:44 Second quarter NP … Whye 20 run (Oliveira kick) 6:12 Third quarter LR … Josh Pollard 3-run (kick failed) 6:20 Fourth quarter NP … Whye 32 run (Oliveira kick) 3:27 NP … Stean Johnson 3 run (Oliveira kick) 2:34 PREP FOOTBALL: DeSoto County 28, Southeast 3By STEVE KNAPPSUN CORRESPONDENTThe DeSoto Bulldogs reached deep inside themselves, and played their best game of the season, dedicating it to a former teammate, who died tragically less than 24 hours before the Bulldogs took the “eld. In a home District game, the Bulldogs and Southeast Seminoles both had (3-1) records and were (1-0) in the district. The Bulldogs used a tenacious defense and grueling ground game to beat the Seminoles 28-3. It was the second straight week the Bulldog defense had not allowed a touchdown, and the third shutout in the last four games for the Bulldogs defense. The Bulldogs took their opening drive 53 yards on 10 plays with nine of those on the ground. William Maybell went the “nal 3 yards with 1:41 left in the “rst quarter to take a 7-0 lead. On the “rst play of the second period, Dillan Evans stripped the ball carrier and Trayvis Smith recovered the fumble at the southeast 27-yard line. 3 plays later Smith went 16 yards for a touchdown with the extra point making it 14-0. Southeast had a 37-yard “eld goal late in the half to narrow the lead to 14-3 at the intermission. After a scoreless 3rd, the Bulldogs fed Trayvis Smith four straight times on the same play off right tackle. On the “fth play, quarterback Arnold Mele kept the ball himself and went untouched down the left Sidelines 50 yards for a touchdown with 10:04 left in the 4th quarter. The kick was good and the score was 20-3. Tyler Henninger recovered another Southeast fumble on the Seminole 16-yard line. Using an infrequent pass, Mele hit Trayvis Smith for 22 yards to the 3-yard line. Mele called his own number and went the “nal 3 yards with 6:09 left in the game. Mele intercepted a pass late in the game, for his 4th interception in 2 weeks, to seal the game. The Bulldogs travel to Lake Placid next Friday for a non-district game. The game can be heard on WFLN 1480 AM or 104.5 FM. Port Charlotte gets a timely bye week next week before getting Ida Baker and Island Coast, two teams that have combined for a single win this season.RED KNIGHTS 49, PIRATES 13NFM 27 8 7 7 „ 49 PC 0 0 0 13 „ 13 NFM „ Lucas 6 run (Bennett kick) NFM „ Marcus to Savinksy 92 pass (2-pt failed) NFM „ Lucas 18 run (Bennett Kick) NFM „ Marcus to Savinksy 51 pass (Bennett kick) NFM „ Marcus to Lucas 26 (2-pt good) NFM „ Marcus to Pilgrim 35 pass (Bennett kick) NFM „ Mason 9 run (Bennett kick) PC „ Rogers to Perry 13 pass (McCormick kick) PC „ Rogers to Perry 15 pass (No PAT attempted)PIRATESFROM PAGE 1DeSoto wins authoritativelyBay territory on its “rst drive. Lemon Bays “rst drive was short-circuited by an interception on the goal line, and a fumble gave Hardee the ball inside the Manta Ray 25, leading to a missed “eld goal. Hardee “nally got going to open the second half. Set up by a Pearson 30-yard run, Hodges went the “nal 25 to give Hardee a 6-0 lead. After a three-and-out, the Wildcats again struck quickly as Quinton Lindsey caught a screen pass, got some blocking and danced the sidelines to paydirt, to make it 14-0 after a two-point conversion. Hardee closed out the scoring with an eight-play drive, that ended with Hodges blowing through the middle for a 15-yard touchdown run, to wrap it up early in the fourth quarter. Jean St. Louis led all rushers with 73 yards on 16 carries. Hodges added another 51 rushing while Lindsey had six catches for 114 yards to lead Hardee. Refoure had an interception Keegan Marinola had 48 yards rushing on 17 carries, which consisted of nearly all of Lemon Bays offense. Aidan Cannon recovered two fumbles for Lemon Bay while Billy Martin had two sacks. Southwell said he has been pleased with how hard the team has played to stay in games despite playing shorthanded. Even though we lost. Im proud of our kids. They really fought,Ž Southwell said. Well go to work, get a little bit better on offense and trust the process.ŽHARDEE 21, LEMON BAY 0Lemon Bay 0 0 0 0 „ 0 Hardee 0 0 14 7 „ 21 Third quarter HAR „ Ellis Hodges 25 run (pass fail), 9:12. HAR „ Quintin Lindsey 42 pass from James Pearson (Isaac Moreno pass), 6:32. Fourth quarter HAR „ Hodges 15 run (Damian Rodriguez kick), 11:33. LB HAR First Downs 6 15 Rushes-Yards 27-50 30-133 Passing Yards 2 165 C-A-I 1-9-1 13-20-0 Fumbles-Lost 1-1 5-3 Penalties-Yards 6-36 7-80 Individual statistics: Rushing: Lemon Bay: Keegan Marinola 17-48, Colby McCauley 5-6, Martell Yale 1-4, Aidan Cannon 1-(-2), Trevor Hedges 3-(-6). Hardee: Jean St. Louis 16-73, Ellis Hodges 7-51, James Pearson 6-8, Quinton Lindsey 1-1. Passing: Lemon Bay: Trevor Hedges 1-9, 2 yards, 1 int. Hardee: James Pearson 13-20 165 yards, 1 TD. Receiving: Lemon Bay: Gunnar Kolberg 1-2. Hardee: Quintin Lindsey 6-114, Dylan Davis 3-24, Ellis Hodges 1-16, Damian Rodriguez 2-12, Caden Dunlap 1-(-1).MANTA RAYSFROM PAGE 1sideline for 55 yards to kickstart the offense. Wolff went to Gregory once more two plays later for 13 yards, and then the senior running back jumped in the end zone from 1 yard out to knot the score at 7-7 with 7:58 to go in the second quarter. Gregory had 22 rushes for 40 yards and a touchdown, and two catches for 68 yards when lightning suspended the game. Venice added a 28-yard “eld goal from Zack Sessa shortly after when the Indians forced a Braden River three-and-out, and Venice safety Noah Carr brought the punt back to the Pirates 12 yard line. Holding the ball with just 2:10 left before halftime, Wolff threw an interception to set up the Pirates with one more chance to score before the break. Down 10-7 and its offense stuck in the mud, Braden River turned to Knowledge McDaniel to get them back in the game. The senior wide receiver had been suspended for most of the season for getting what the FHSAA deems impermissible bene“ts. However, a recent appeal by McDaniel partially overturned the suspension, allowing him to play in all remaining regular season games. Gagg then went to McDaniel three times on the next drive, and connected twice for 25 yards, including “nishing the drive with a 18-yard receiving TD with 27 seconds left before halftime to take a 14-10 advantage. McDaniel had four rushes for 17 yards and 7 catches for 72 yards and the touchdown. Despite both teams putting drives together into the oppositions territory in the third quarter, neither could take advantage before the lightning struck.BRADEN RIVER 14, VENICE 10Braden River 7 7 0 Venice 0 10 0 7-0 BR „ Travis Tobey 15-yard pass from Bryan Gagg, 9:31 1st Q 7-7 V „ Brandon Gregory 1 yard run, 7:58 2nd Q 10-7 V „ Zack Sessa 28-yard FG, 4:26 2nd Q 14-10 BR „ Knowledge McDaniel 18-yard pass from Gagg, 0:27 2nd QVENICEFROM PAGE 1The Tarpons took a 36-0 lead into the half over the Gators, but Waldrop said he wasnt completely satis“ed with the performance. Ive gotten to the point where Im really tired of kicking “eld goals,Ž said Waldrop. We got to learn to “nish, we had a couple drives out here tonight that we didnt “nish.Ž The hall of fame inductions occurred during halftime, as the inductees were ushered onto the “eld in front of the packed house. Charlotte pride was on full display to welcome back the athletes that had once played a big part in the Tarpons storied history. The hall of fame night was really special with four special people and a great team,Ž said Waldrop. It was a great night for Charlotte High School and our whole community.Ž The sideline was full of stars for Charlotte on Friday night, but it was more of a team effort in the convincing win over Island Coast. Jayden Grant accounted for two touchdowns on the night and topped 100 yards rushing. Alex Muse played a mistake-free game and also scored on a 4-yard run to go along with his passing touchdown. Waldrop would pull his starters after the “rst half, and due to a running clock, the Tarpons only ran 11 offensive plays in the second half … including a celebratory kneel to end the game. Everybody got to play, everybody got to be a piece of this tonight, the whole experience of everything we did this week, said Waldrop. Its an awesome feeling, Ill wake up tomorrow with a big smile on my face from all of this.ŽTARPONSFROM PAGE 1North Port dominates in homecoming victory PREP FOOTBALL: Sebring 44, Auburndale 28By MARK PINSONHIGHLANDS SPORTS EDITORAuburndale „ Sebrings Roger Yarde rushed for two touchdowns and Devion Littles added a pair of scores, to power the Blue Streaks to a 4428 win over Auburndale, in a Class 6A-District 8 game at Bruce Canova Stadium on Friday night. Auburndale led 15-7 late in the second period, before senior quarterback DJ Williiams led Sebring on a 99-yard drive, to tie the score at 15 at halftime. Sebring scored on its “rst possession of the second half to take the lead. Auburndale fumbled on its next possession, and Sebring scored on a 16-yard scamper by Yarde to take control of the game. Sebring is at Kathleen (Lakeland) next Friday night.Sebring defeats Auburndale SUN PHOTO BY JUSTIN FENNELL Braden River receiver Knowledge McDaniel gets taken down by Venice defenders. JENNIFER BRUNO Charlottes Ashar Thomas breaks through the Island Coast defense on Friday night during the Tarpons home game.

PAGE 36

Page 8 E/N/C www.yoursun.com The Sun | Saturday, September 29, 2018 TODAY / TONIGHTA thunderstorm in the area Clear and humidHIGH 94 LOW 7540% chance of rain 5% chance of rainPartly sunny, a t-storm in spots; humid91 / 7440% chance of rain SUNDAY GULF WATER TEMPERATUREMostly cloudy and humid with a t-storm92 / 7455% chance of rain MONDAYPartly sunny and humid with a thunderstorm91 / 7255% chance of rain TUESDAYPartly sunny, showers around in the p.m.91 / 7275% chance of rain THURSDAYPartly sunny and humid with a thunderstorm90 / 7355% chance of rain WEDNESDAY 1 3 7 7 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 330-50 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 VENICE8591991029895Air 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. 0.08Ž Month to date 7.57Ž Normal month to date 6.50Ž Year to date 56.27Ž Normal year to date 43.69Ž Record 1.32Ž (1966) 24 hours through 2 p.m. Fri. 0.00Ž 24 hours through 2 p.m. Fri. 0.22Ž Month to date 5.94Ž Normal month to date 6.58Ž Year to date 38.76Ž Normal year to date 42.42Ž Record 1.32Ž (1967) High/Low 92/75 Normal High/Low 90/72 Record High 94 (1989) Record Low 68 (2005) High/Low 93/73 High/Low 91/75 Normal High/Low 88/71 Record High 96 (1988) Record Low 66 (1983)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. 7.57 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 56.27 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 90 76 pc 89 75 t Bradenton 92 76 pc 91 75 pc Clearwater 92 77 s 91 77 t Coral Springs 91 80 t 89 79 t Daytona Beach 90 74 pc 89 76 t Fort Lauderdale 89 80 t 88 80 t Fort Myers 93 73 pc 91 73 pc Gainesville 94 71 pc 92 72 t Jacksonville 91 72 pc 88 71 t Key Largo 87 80 t 87 80 t Key West 90 81 t 90 82 pc Lakeland 92 74 pc 91 74 t Melbourne 91 77 s 89 78 t Miami 90 79 t 89 79 t Naples 92 73 t 91 74 pc Ocala 93 70 pc 91 71 t Okeechobee 88 74 pc 88 73 pc Orlando 93 74 pc 90 74 t Panama City 90 72 pc 89 71 t Pensacola 88 72 pc 89 72 t Pompano Beach 90 81 t 89 81 t St. Augustine 88 75 pc 87 77 t St. Petersburg 92 74 s 92 74 t Sarasota 92 72 pc 91 72 pc Tallahassee 92 71 pc 91 73 t Tampa 94 77 s 93 77 t Vero Beach 89 77 pc 88 76 t West Palm Beach 90 77 t 90 80 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 5:27a 1:08p 7:26p --Sun. 6:05a 12:24a 8:51p 2:12p Today 4:04a 11:24a 6:03p 10:40p Sun. 4:42a 12:28p 7:28p 11:10p Today 2:31a 10:28a 5:59p 8:56p Sun. 3:05a 11:36a ----Today 5:59a 12:25a 7:58p 1:37p Sun. 6:37a 12:53a 9:23p 2:41p Today 2:19a 10:03a 4:18p 9:19p Sun. 2:57a 11:07a 5:43p 9:49p E 10-20 1-2 Light ESE 6-12 1-2 LightFt. Myers 93/73 part cldy all day Punta Gorda 95/73 part cldy all day Sarasota 92/72 part cldy all day The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLELast Oct 2 New Oct 8 First Oct 16 Full Oct 24 Today 10:42 p.m. 11:27 a.m. Sunday 11:31 p.m. 12:28 p.m. Today 7:20 a.m. 7:17 p.m. Sunday 7:20 a.m. 7:16 p.m. Today 9:44a 3:31a 10:10p 3:57p Sun. 10:42a 4:29a 11:10p 4:56p Mon. 11:42a 5:27a ---5:56p Monterrey 84/70 Chihuahua 86/58 Los Angeles 78/61 Washington 76/57 New York 72/54 Miami 90/79 Atlanta 86/68 Detroit 62/49 Houston 80/69 Kansas City 63/59 Chicago 59/49 Minneapolis 52/41 El Paso 94/64 Denver 88/45 Billings 45/33 San Francisco 71/56 Seattle 72/55 Toronto 58/45 Montreal 61/46 Winnipeg 47/30 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: 09/29/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 86 59 s 85 59 s Anchorage 59 46 s 58 45 s Atlanta 86 68 pc 82 67 t Baltimore 74 53 s 73 59 s Billings 45 33 c 42 32 sn Birmingham 85 65 pc 86 71 t Boise 83 54 pc 72 48 pc Boston 72 51 s 66 55 s Buffalo 60 45 pc 64 56 c Burlington, VT 65 43 s 64 50 pc Charleston, WV 72 51 pc 81 59 s Charlotte 83 63 pc 81 63 pc Chicago 59 49 pc 69 58 c Cincinnati 69 52 pc 77 60 s Cleveland 62 49 pc 75 58 pc Columbia, SC 87 67 t 83 66 t Columbus, OH 68 51 pc 77 59 s Concord, NH 68 42 s 65 47 s Dallas 82 67 t 85 68 pc Denver 88 45 pc 75 49 pc Des Moines 53 45 pc 58 51 sh Detroit 62 49 pc 69 55 c Duluth 47 38 pc 52 40 c Fairbanks 57 31 pc 56 31 s Fargo 50 33 pc 50 36 c Hartford 69 44 s 68 50 s Helena 44 34 c 46 35 sn Honolulu 87 77 sh 87 76 pc Houston 80 69 t 83 69 t Indianapolis 67 53 pc 78 59 pc Jackson, MS 80 65 c 87 68 t Kansas City 63 59 r 81 64 pc Knoxville 79 59 pc 82 63 t Las Vegas 97 71 s 95 73 s Los Angeles 78 61 pc 81 63 pc Louisville 72 55 pc 81 64 s Memphis 79 60 pc 84 67 pc Milwaukee 55 49 pc 62 52 sh Minneapolis 52 41 pc 55 45 c Montgomery 87 67 c 88 68 t Nashville 78 57 pc 85 66 pc New Orleans 85 73 t 87 75 c New York City 72 54 s 69 60 s Norfolk, VA 79 64 pc 78 63 s Oklahoma City 78 64 pc 82 64 pc Omaha 56 49 c 60 53 sh Philadelphia 74 55 s 73 60 s Phoenix 102 79 s 96 74 s Pittsburgh 65 46 pc 74 58 pc Portland, ME 69 43 s 62 49 s Portland, OR 71 55 pc 73 54 sh Providence 72 49 s 68 52 s Raleigh 81 61 pc 80 62 s Salt Lake City 89 63 pc 80 51 pc St. Louis 70 56 pc 85 63 s San Antonio 83 68 t 84 69 t San Diego 75 65 pc 76 68 pc San Francisco 71 56 c 71 57 c Seattle 72 55 pc 67 55 sh Washington, DC 76 57 s 76 61 s Amsterdam 61 42 s 62 47 pc Baghdad 104 72 s 101 73 s Beijing 70 50 s 72 56 s Berlin 59 40 s 65 41 pc Buenos Aires 72 53 r 68 48 r Cairo 100 77 s 96 78 pc Calgary 39 21 c 33 24 c Cancun 88 77 t 86 76 t Dublin 58 46 pc 54 39 pc Edmonton 37 19 pc 39 25 pc Halifax 68 48 pc 61 48 s Kiev 54 36 r 55 37 s London 63 43 s 61 44 pc Madrid 86 56 s 87 57 s Mexico City 73 57 t 71 54 t Montreal 61 46 c 58 47 c Ottawa 59 40 c 57 44 c Paris 65 39 s 65 48 pc Regina 45 18 c 37 24 pc Rio de Janeiro 80 73 t 84 74 pc Rome 79 57 s 76 59 s St. Johns 64 49 c 53 39 pc San Juan 86 77 r 88 77 sh Sydney 67 53 pc 64 51 pc Tokyo 73 65 r 78 74 r Toronto 58 45 pc 61 51 c Vancouver 65 52 c 59 52 r Winnipeg 47 30 c 41 27 pcHigh ........... 100 at Palm Springs, CALow .................. 17 at Angel Fire, NM(For the 48 contiguous states yesterday)84Algeria and Tunisia are typically dry, but on Sept. 29, 1969, severe ” ooding killed 600 people. Q: On average, when is the windiest time of the day?A: During the afternoon 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 94/75 91/73 93/75 92/75 92/75 92/74 91/73 90/72 91/73 94/77 92/76 92/78 93/75 93/73 93/73 95/73 93/75 94/74 93/74 92/74 92/75 93/73 93/72 92/74 92/74 91/77 93/76 92/74 93/73 93/75 92/75 92/74 92/72 92/77 92/78 93/75 93/75 94/75Forecasts and graphics provided by AccuWeather, Inc. 2018 By RICK STROUDTAMPA BAY TIMESTAMPA „ Bucs DT Vita Vea does have a chanceŽ to make his NFL debut Sunday at Chicago, coach Dirk Koetter said. Vea, the first-round pick from Washington who missed seven weeks with a calf injury, returned to practice last week but did not play in the Monday night game against the Steelers. It would be a welcome addition for the Bucs, who have been without three of their top four defensive tackles. In addition to Vea, starting DT Beau Allen is out with a foot injury he suffered against the Eagles, and the Bucs had to place DT Mitch Unrein on injured reserve at the start of the season. The Bucs had planned to use a rotation of defensive linemen, but with the injuries, the starters have had to play more snaps than anticipated. I mean, when youve got guys out for an extended period of time, it just doesnt work out like the best-laid plans, but thats no excuse, Koetter said. Youve just got to move forward. The Bucs have been fortunate that DE William Gholston has versatility. Although he dropped 15 pounds in the offseason to improve his outside pass rush, Gholston was able to move to DT against the Steelers. No, thank goodness for that, Koetter said. Weve needed that. You expect youre going to lose three of your top four defensive tackles. Its crazy how injuries happen, how they come to one position. Again, thank goodness for Wills versatility, because hes gone in there and held his own.Bucs Vea could make debut Sunday FOOTBALL: Buccaneers AP PHOTOTampa Bay Buccaneers NFL football “rst-round draft pick Vita Vea, left, smiles as he sits with general manager Jason Licht. FOOTBALL: Ohio StateBy RALPH D. RUSSOAP COLLEGE FOOTBALL WRITERWhen Ohio State plays at Penn State, Happy Valley glows. For the third straight meeting between the Buckeyes and Nittany Lions at Beaver Stadium, the game will be played at night and Penn State is going into whiteout mode „ 107,000 fans, pretty much all of them dressed in white, waving those bright, sparkly pom-poms and screaming themselves hoarse as Seven Nation ArmyŽ by the White Stripes blares over the loudspeakers. It is a spectacle. Youve got to be ready for that kind of environment,Ž Ohio State coach Urban Meyer said. Penn State is not Ohio States biggest rival, but the Nittany Lions have been in recent years the most serious threat to the Buckeyes for Big Ten supremacy. They have split the last two meetings, dramatic games with the winner going on to a conference championship. The fourth-ranked Buckeyes (4-0, 1-0 Big Ten) and No. 9 Nittany Lions (4-0, 1-0) are the conferences only remaining unbeatens and they play another high-stakes game Saturday night in Happy Valley „ a matchup of the two highest-scoring teams in the nation. Three of the last four meetings have been decided by seven points or less, so this has been a very competitive series in the four years that weve been here,Ž Penn State coach James Franklin said. Happy Valley has been anything but welcoming to the Buckeyes since Franklin took over. On the way to winning a national championship, Ohio State needed overtime to beat Penn State in 2014. Two years ago, Penn States fourth-quarter, comefrom-behind victory against Ohio State was a breakthrough for Franklins program. The Nittany Lions were 1814 in two-plus seasons going into that game against the secondranked Buckeyes. Penn State is 22-3 since, including a 39-38 loss at Ohio State last season when the Buckeyes rallied late. That kept Penn State out of the Big Ten title game and maybe the College Football Playoff. Franklins mantra is every week is a Super Bowl, every opponent is the Nittany Lions biggest rival. He wants his players to treat them all the same, and he believes they do, but that message can get drowned out when it comes to the Buckeyes. I mean I had it four weeks ago. Im trying to talk about App State and people want to talk about this game,Ž Franklin said. Theyre hearing it from everybody. They dont need to hear it from us.ŽHeisman watchSpotlight games like this can boost a players Heisman Trophy credentials. Penn State quarterback Trace McSorley came into the season as a player likely to be in the Heisman mix and he has been his usually productive and clutch self. McSorley has thrown eight touchdown passes and run for six scores. The Heisman hype for Ohio State quarterback Dwayne Haskins is rapidly increasing. Haskins has been brilliant so far, completing 75 percent of his passes for 1,194 yards and 16 touchdowns.No bosaOhio State will be without star defensive Nick Bosa, who had surgery on a lower abdomen injury. The junior could be the first player taken in next seasons draft. Its a major loss and Bosa is expected to be out a while. But the Buckeyes are not without talented pass rushers. Sophomore Chase Young was a big-time recruit who forced his way onto the field last year, when the Buckeyes had Bosa and three other defensive ends who ended up being drafted. Young has two sacks. On the interior, DreMont Jones has three sacks among his 5 tackles for loss.RecruitingLocation alone means Ohio State and Penn State will run into each other on the recruiting trail. The Buckeyes have regularly signed top-five national classes under Meyer. Franklin has Penn State pushing Ohio State for the recruiting crown in the Big Ten. Last February, Ohio State signed the No. 2 class in the country and Penn State was No. 6, according to composite rankings compiled by 247 Sports Most notably, the Buckeyes and Nittany Lions went head-to-head on fivestar linebacker Micah Parsons, who after some twists and turns signed with Penn State. With less than three months before Decembers early signing period, Penn State has 16 verbal commitments and the 14th-rated class in the country. Ohio State has 14 verbal commitments in a class ranked 15th. Penn State spokeswoman Kris Peterson said the school expects to host about 150 football recruits Saturday at Beaver Stadium. Reportedly, among those expected are Zach Harrison, a five-star defensive end from Olentangy Orange High School in Ohio States backyard, and Brenton Strange, a four-star tight end from West Virginia, who visited Ohio State last week.No. 4 Ohio State, No. 9 Penn State to light up Happy Valley

PAGE 37

CandiceChoi;JPaschke€A Sources: Companyearningsreports Papa Johns and its founder are blaming each other for the chains declining sales. Competition is likely another factor eating into its slice of the pizza industry. Its impossible to pinpoint why a companys sales go up or down. But as Papa Johns deals with a bitter public split with founder John Schnatter (left), Dominos is continuing to gobble up more of the pizza market. For years, Dominos has steadily pushed up sales by offering value deals and convenient ordering options. And while Pizza Hut has struggled, owner Yum Brands has been trying to step up its performance too. Papa Johns is still reeling from a report in July that founder and long-time TV pitchman John Schnatter used a racial slur during a media training call. Schnatter says his comment was taken out of context and that the company mishandled the incident. Hes also blaming bad management for the sales troubles and says the chain needs him back. Papa Johns says its time to move on from Schnatter. Either way, restaurant analyst John Gordon notes Papa Johns sales had started slowing before the controversy this summer. The magnitude after July is far worse but it had been weak going in,Ž Gordon says.Papas pizza pressure16 17 18 -9 -6 -3 0 3 6 9 12 15% Q2 Q1 Q4 Q3 Q2 Q1 Q4flat flatPizza company same-store sales Papa Johns About 3,400 locations in North America Pizza Hut About 7,400 U.S. locations Dominos About 5,700 U.S. locations Sinking sales: Papa Johns sales have steadily declined while its competitors have fared better. Source: FactSet Ken Sweet; Alex Nieves € APFor General Electric, the once-mighty corporate icon, a bad two-year stretch has only gotten worse. GEs shares have plunged this year as investors express increasing skepticism that the companys turnaround plan will succeed. The Boston-based companys market value fell below $100 billion this week to its lowest level since the 2008 financial crisis. Its stock is down more than 35 percent this year, after a more than 40 percent slump in 2017. GE once made everything from nuclear reactors to light bulbs, but has been humbled by bad leadership under previous Chief Executive Jeffrey Immelt. Its been selling off key assets to cover debts, like its pension obligations. Since taking over a year ago, CEO John Flannery has tried to refocus the company on electrical power generation, aviation and health-care. But the recent failure of a power turbine has led analysts to downgrade GEs earnings outlook. GEs fall has taken a toll both financially and symbolically. It was removed from the Dow Jones industrial average, an index it had been in since its creation back in 1896.Lights dim at GE General Electric market valueSept. 27, 2018: $100.2 50 100 150 200 250 $300 billion 16 17 18 Nov. 13, 2017 GE announces it will slice its dividend in half. Oct. 2, 2017 GE Chairman Jeffrey Immelt steps down. June 19, 2017 General Electric is dropped from the Dow Jones industrialsSept. 23, 2016: $267.9Top Weekly Exchange Traded Funds $0$600$1,200 Copper Gold Emerging-market stocks Asian stocks Investment-grade bonds European stocks REITs Utilities stocks High-yield bonds 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. 270.1 2.6 0.7 -1.7 -0.5 0.1 -1.8 -2.6 0.6 0.2 0.8 1.4 -2.0 1.6Oil prices surged this week, and technology stocks held on to the Derbys top spot for the year. Copper and emerging market stocks also posted gains, but REITS, gold and small cap stocks slumped.$1,000Derby StocksBonds Commodities% $1,201 1,194 1,162 1,111 1,106 1,025 1,012 1,007 993 984 970 929 907 843AP Direx Reg Banks Bear WDRW 25.75 +3.28 +14.6 +14.4 -37.0 ProShs UltProShtFin FINZ 7.30 +0.77 +11.7 +3.9 -36.6 USCF Oil USOU 81.38 +8.41 +11.5 +16.8 +144.1 Citigp Vel Long Crde UWT 44.43 +4.57 +11.5 +15.9 +143.7 ProShs Crude OILU 65.68 +6.66 +11.3 +17.1 +137.2 UBS 3x Long Crude WTIU 41.61 +3.97 +10.6 +16.3 +139.7 Direxion FinBear 3x FAZ 9.71 +0.78 +8.7 +5.3 -37.1 ProShs Ult Nasd Biot UBIO 44.19 +3.45 +8.5 -1.3 +17.6 Direxion GoldMinBear JDST 78.66 +5.86 +8.0 -0.1 +43.7 ProSh Ultra Crude UCO 35.96 +2.50 +7.5 +11.4 +89.3 CS Velocity 3xSilver USLV 6.53 +0.43 +7.0 +1.7 -48.2 Citigroup Long GBP DJPY 25.91 +1.56 +6.4 +10.0 ... Direx Russia Bull3x RUSL 41.81 +2.47 +6.3 +23.1 -20.9 iShares Turkey TUR 23.81 +1.40 +6.2 +17.8 -39.3 ProSh UltSht Fin SKF 19.21 +1.11 +6.1 +3.8 -23.1 US Brent Oil Fd BNO 23.32 +1.31 +6.0 +7.5 +46.7 iPath Natural Gas GAZB 40.99 +2.24 +5.8 +7.3 -12.3 Direx S&P O&G Bull GUSH 39.61 +2.11 +5.6 +6.0 +57.4 PwSh Base Met DbSht BOM 10.56 +0.56 +5.6 -14.9 +11.1 ProSh UltraNasdBio BIB 69.66 +3.61 +5.5 -0.7 +16.0 Alps Med Breakthroug SBIO 39.37 +1.90 +5.1 +1.7 +30.9 Citigroup Long EUR DEUR 27.15 +1.30 +5.0 +0.3 ... Pro UltPro ShtMid400 SMDD 8.08 +0.38 +4.9 +4.9 -37.1 US 12 Month Oil Fd USL 27.21 +1.20 +4.6 +6.7 +44.1 Citigroup Long CHF DCHF 24.72 +1.08 +4.6 +3.7 ... PwSh Crude Oil Long OLO 6.88 +0.29 +4.5 +7.2 +51.1 Franklin Lib US Mid FLQM 30.36 +1.31 +4.5 -0.1 +19.7 US Gasoline Fd LP UGA 36.14 +1.57 +4.5 +5.5 +20.4 ProSh UltSh ConsGds SZK 14.74 +0.62 +4.4 -2.6 -5.4 ProShs Ultra Silver AGQ 24.07 +1.01 +4.4 +1.3 -31.7 VanEck Vectors Egypt EGPT 31.25 +1.32 +4.4 -7.9 +12.6 Dir Dly Gold Bear3x DUST 39.29 +1.57 +4.2 -1.1 +61.8 iShs MSCI Russia ERUS 35.19 +1.31 +3.9 +8.7 +5.8 ProShs UltraPro QQQ TQQQ 71.14 +2.61 +3.8 -1.6 +90.7 ProShs K1 Crude Oil OILK 27.59 +0.99 +3.7 +5.1 +43.1 US Oil Fund LP USO 15.52 +0.56 +3.7 +5.5 +44.0 E-Tracs silver USV 18.22 +0.62 +3.5 +1.6 -17.2 Barc Bk iPath Crude OILB 75.70 +2.55 +3.5 +5.0 +43.7 DBX UK HgdEqty DBUK 21.86 +0.71 +3.4 +2.5 +4.2 ProShs UltSht Europe EPV 31.53 +1.05 +3.4 -0.1 -8.1 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR European banks fell after Italys government announced plans to sharply increase spending, setting up a clash with the European Union. The struggling retailer said chief financial officer Jeffrey Davis was leaving the company. The market regulatorsought the removal of CEO Elon Musk, saying he committed securities fraud by misleading investors. Major U.S. stock indexes finished unevenly Friday as the market closed out its best quarter in nearly five years. Gains in technology and health care stocks were offset by losses in other sectors, including banks and communication services companies. 250 300 350 $400 JS A TeslaTSLA Close: $264.77 -42.75 or -13.9% $244.59$387.46 Vol.: Mkt. Cap: 33.6m (3.4x avg.) $45.2 b 52-week range PE: Yield: ... ... 1.5 2.0 2.5 $3.0 JS A J.C. PenneyJCP Close: $1.66 -0.07 or -4.1% $1.55$4.75 Vol.: Mkt. Cap: 24.4m (1.8x avg.) $522.7 m 52-week range PE: Yield: ... 48.2% 6.0 6.5 7.0 $7.5 JS A Royal Bank of ScotlandRBS Close: $6.53 -0.23 or -3.4% $6.13$8.74 Vol.: Mkt. Cap: 966.5k (1.4x avg.) $11.3 b 52-week range PE: Yield: 40.0 0.8% Best Stocks One MonthBEST LARGE-CAP STOCKS Tilray Inc TLRY 143.62 16.8 120.3 ... ... ... Pinduoduo Inc ADS PDD 26.29 2.7 35.9 ... ... ... Seadrill Ltd SDRL 24.78 4.6 27.3 ... ... ... Adv Micro Dev AMD 30.89 -0.4 22.7 155.8 cc ... Edwards Life Sci EW 174.10 13.3 20.7 57.4 58 ... Ecopetrol SA EC 26.93 8.7 19.2 185.6 ... 0.6 Sarepta Thera SRPT 161.51 9.4 17.0 241.7 dd ... Activision Blizzard ATVI 83.19 3.6 15.4 31.9 48 0.4 Discovery Inc C DISCK 29.58 1.8 15.4 44.6 15 ... NetEase Inc NTES 228.25 6.3 15.4 -11.7 8 0.8 Viacom Inc B VIAB 33.76 4.3 15.3 24.1 7 2.4 L Brands Inc LB 30.30 -0.2 14.6 -23.8 10 7.9 Alexion Pharma ALXN 139.01 14.0 13.7 -0.9 53 ... Shopify Inc SHOP 164.46 1.8 12.9 40.1 dd ... Broadcom Inc AVGO 246.73 -0.6 12.6 5.4 ... 2.8 Vale SA VALE 14.84 -1.5 12.4 55.3 14 2.0 Diamondback Energy FANG 135.19 5.2 11.7 38.6 23 0.4 Square Inc SQ 99.01 16.1 11.7 249.0 ... ... FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Amarin Corp AMRN 16.27 444.1 414.9 281.0 ... ... AvroBio Inc AVRO 51.87 5.3 51.0 ... ... ... Acadia Pharmaceut ACAD 20.76 2.9 46.0 -42.5 dd ... W&T Offshore WTI 9.64 24.9 42.4 164.2 17 4.1 BBVA Banco Frances BFR 11.67 -3.8 37.0 -36.5 ... 2.1 Intelsat SA I 30.00 33.2 36.5 497.2 ... ... Rowan Cos plc RDC 18.83 4.5 34.1 45.6 33 2.1 Viking Therapeutics VKTX 17.42 -4.3 33.3 1043.6 dd ... Akcea Therapeutics AKCA 35.02 25.2 32.6 18.3 ... ... Arrowhead Pharma ARWR 19.17 7.9 29.9 381.0 dd ... Ocean Rig UDW ORIG 34.62 2.3 27.8 38.8 ... ... AeroVironment Inc AVAV 112.17 4.7 27.5 106.5 52 ... Trivago N.V. ADS ADS TRVG 6.16 2.3 27.5 -43.4 ... ... Steelcase Inc SCS 18.50 -2.2 26.7 24.6 ... 2.9 Cleveland-Cliffs Inc CLF 12.66 4.1 26.0 75.9 8 ... KLX Inc KLXI 62.78 0.0 23.8 39.8 23 ... Chefs Warehouse CHEF 36.35 -1.9 23.6 87.6 73 ... ENSCO PLC ESV 8.44 6.2 23.4 45.0 dd 0.5BEST SMALL-CAP STOCKS India Glob Cap IGC 6.45 122.4 290.9 1142.6 dd ... New Age Beverages Cp NBEV 5.35 -13.0 261.5 17.5 ... ... ProQR Therapeutics PRQR 19.35 -4.2 152.9 277.7 dd ... Oasmia Pharma OASM 4.22 22.3 116.4 341.0 ... ... Champions Oncology CSBR 17.47 32.0 98.1 321.2 dd ... Youngevity Intl YGYI 6.73 29.4 88.5 41.4 ... ... Liquidia Tech LQDA 27.43 37.6 78.8 ... ... ... MannKind Corp MNKD 1.83 5.2 66.4 1.1 dd ... Applied Genetic Tech AGTC 7.30 65.9 64.0 98.7 dd ... Aldeyra Therapeut ALDX 13.80 51.6 63.3 96.6 ... ... EyePoint Pharma EYPT 3.57 37.3 63.0 214.6 dd ... Tocagen Inc TOCA 15.59 14.5 59.9 20.6 ... ... Invuity Inc IVTY 7.40 0.0 59.1 -15.4 dd ... Protalix BioThera PLX 0.73 0.3 51.5 20.8 dd ... Scholar Rock Hldg SRRK 25.75 6.4 51.4 ... dd ... Cel-Sci Corp CVM 4.05 5.7 51.1 160.0 ... ... Ra Pharmaceuticals RARX 18.09 10.6 48.3 21.1 dd ... Apollo Medical Hldg AMEH 22.07 32.9 44.7 138.9 ... ...Industry Rankings 1. Oil & Gas 1.0 2.5 0.1 | 987643 12.3 2. Health Care 0.9 2.5 13.9 | 99875 18.0 3. Telecommunications -1.1 2.0 5.9 8 | -3.2 4. Industrials -1.6 1.5 8.8 | 9876543 12.7 5. Consumer Services 0.7 1.0 9.3 | 999983 28.9 6. Consumer Goods -2.4 0.3 0.6 &$#653 | -1.3 DJ Total Market index -0.6 0.2 6.9 | 997643 15.5 7. Utilities -0.6 -0.7 1.7 | 54 0.6 8. Technology 1.3 -0.8 8.8 | 9999854 29.4 9. Financials -3.1 -2.2 3.6 | 974 8.2 10. Basic Material -4.0 -2.8 -0.6 | 764 2.6 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Fixed Line Telecomm. -0.6 5.1 4.6 (%#@761 | -12.2 Frontier Comm FTR +0.3 +24.8 +21.1 ^!97532 | -42.8 Cincinnati Bell CBB +6.7 +22.7 +1.6 *^%$#!86542 | -23.3 Consolidated Commun CNSL -2.4 +10.4 +5.5 *^#@8751 | -26.2 Pareteum Corp TEUM +6.0 +8.7 +20.0 (&^%$ | 9996 +141.0 AT&T Inc T -0.6 +5.1 +4.6 (^%@731 | -8.7 Windstream Hldgs WIN -0.6 +4.0 -7.0 97654 | -47.0 IDT Corp IDT +1.5 +0.9 -5.0 &$#!9642 | -37.3 GTT Communications GTT -6.4 +0.8 -3.6 (&^%$ | 9652 +38.3 Zayo Group Holding ZAYO -1.2 +0.2 -4.8 (&^%#@1 | -0.2 Vonage Holdings VG +4.2 -0.1 +9.9 (&^%$ | 997432 +73.8 Telus Corp TU +0.2 -0.5 +3.7 (&^%$ | 65321 +6.9 Wireless Telecomm. -1.5 -1.0 7.3 (&^%$ | 654 7.1 Intelsat SA I +33.2 +36.5 +80.1 (&^%$ | 9996 +497.2 Partner Commun PTNR +2.2 +19.7 +34.7 (&%!632 | -4.8 Cellcom Israel Ltd CEL -0.6 +15.7 +19.1 *^%87321 | -24.9 pdvWireless Inc PDVW +7.4 +12.8 +35.9 (&^%$ | 75 +10.1 Iridium Comm IRDM +12.2 +11.1 +39.8 (&^%$ | 9996 +114.3 Sprint Corp S +2.3 +7.0 +20.2 *&^%@831 | -16.7 T-Mobile US Inc TMUS +1.6 +6.3 +17.5 (&^%$ | 764 +13.0 US Cellular USM +0.9 +4.7 +20.9 (&^%$ | 86541 +23.2 NII Holdings Inc NIHD +17.9 +2.1 +50.3 (&^%$ | 9996 +1177.6 Shenandoah Telecm SHEN +2.0 +1.6 +18.5 (&^$#@41 | -1.2 Teleph Data TDS -0.2 +1.3 +11.0 (&^%$ | 732 +8.8Telecommunications 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 29, 2018

PAGE 38

A -:A-MarkPM Q AMRK .32 2.5 72 17.23 10.39 8 13.02 39 13.28 12.45 +.97 -11.1 AAC Hldgs N AAC 12.96 6.72 141 7.63 969 7.74 7.05 +.23 -15.2 AAON Q AAON .32f .8 48 43.30 29.05 367 37.80 1238 40.00 37.05 -2.05 +3.0sAAR N AIR .30 .6 87 51.52 36.46 617 47.89 2751 51.52 44.33 +2.98 +21.9 ABB Ltd N ABB .76e 3.2 28.67 21.22 1781 23.63 7802 24.29 23.59 -.68 -11.9 ABM N ABM .70 2.2 20 44.70 28.17 407 32.25 1954 33.80 32.07 -1.51 -14.5 AC Immun n Q ACIU 17.40 7.57 1384 8.00 1496 8.79 7.85 -.60 -37.5 ACI Wwde Q ACIW 28.98 20.23 592 28.14 2040 28.81 28.03 -.21 +24.1 ACM Rsc n Q ACMR 15.60 4.74 31 11.07 137 11.98 10.77 -.84 +110.9 ACNB Cp Q ACNB .92 2.5 20 41.45 26.80 8 37.20 35 38.70 36.45 -1.15 +25.9 ADT Inc n N ADT 9.84 6.93 2296 9.39 9942 9.58 9.18 +.02 +20.1 AES Corp N AES .52 3.7 11 14.11 9.86 5578 14.00 33979 14.01 13.49 +.04 +29.3sAFLAC s N AFL 1.04 2.2 15 48.19 40.55 2564 47.07 12110 48.19 46.63 -.97 AG MtgeIT N MITT 2.00f 11.0 9 19.95 16.31 178 18.18 927 18.77 17.93 -4.4 AG Mtg pfA N MITTpA 2.06 8.1 26.00 24.88 0 25.58 1 25.64 25.58 +.07 +.9 AG Mtg pfB N MITTpB 2.00 7.9 25.79 24.50 15 25.25 26 25.33 25.20 -.01 -.3 AGCO N AGCO .60 1.0 26 75.95 56.36 800 60.79 3854 61.94 59.35 +.55 -14.9 AGNC Inv Q AGNC 2.16 11.6 5 21.94 17.84 7081 18.63 27177 18.91 18.50 -.09 -7.7 AGNC pfB Q AGNCB 1.94 7.6 26.87 25.28 28 25.52 160 25.97 25.48 +.10 -1.2 AGNC pfC Q AGNCN 1.75 6.7 26.79 24.95 83 25.98 205 26.62 25.98 -.10 +1.0 AH Belo N AHC .32 7.0 5.80 4.25 12 4.60 131 4.65 4.45 +.10 -4.2 AK Steel N AKS 22 6.80 4.00 7464 4.90 38893 4.96 4.62 +.16 -13.4 ALJ Reg n Q ALJJ 3.75 1.42 10 1.71 65 1.78 1.71 -.07 -45.7 AMAG Ph Q AMAG 26.10 11.93 556 20.00 3619 22.65 19.75 -.65 +50.9 AMC Ent N AMC .68 3.3 21.45 10.80 1827 20.50 9438 20.70 19.45 +.70 +35.8 AMC Net Q AMCX 12 69.02 46.89 800 66.34 2544 66.66 64.08 +1.17 +22.7 AMCON A DIT .72 .8 20 100.00 80.95 0 86.95 0 88.80 86.95 -1.80 -11.1 AMN Hlth N AMN 21 68.20 37.71 517 54.70 2523 54.75 51.15 +3.40 +11.1 ANGI Hme Q ANGI 23.95 10.24 1272 23.48 3688 23.81 22.03 +.93 +124.5 ANI Ph h Q ANIP 23 74.70 49.70 77 56.54 377 57.24 52.26 +3.59 -12.3 ARC Docu N ARC 19 4.84 1.62 218 2.84 1085 3.08 2.82 -.21 +11.4tARC Grp Q ARCW 2.95 1.60 7 1.65 52 1.90 1.60 -.30 -21.4 ARCAbio rs Q ABIO 2.00 .45 271 .56 2575 .67 .51 +.05 -58.5 ASA Gold N ASA .04e .5 12.36 8.18 75 8.87 470 9.10 8.56 +.06 -21.6 ASLAN n Q ASLN 10.44 5.08 4 7.98 15 8.03 7.50 +.18 +42.2 ASML Hld Q ASML 1.71e .9 36 221.66 160.95 610 188.02 2641 192.35 185.46 -.41 +8.2 ASV Hld n Q ASV 10.80 4.75 8 4.95 52 5.75 4.95 -.30 -51.2 AT&T Inc N T 2.00 6.0 7 39.80 30.13 22034 33.58 149787 34.28 33.27 -.20 -13.6 AT&T 66 n N TBB 26.72 24.13 187 24.97 851 24.99 24.76 +.05 -4.3 ATA Inc Q ATAI 3.37 .40 30 1.05 404 1.13 1.00 -.08 +131.3 ATN Intl Q ATNI .68 .9 75.94 49.34 41 73.88 341 74.56 69.96 +1.65 +33.7 A10 Ntwks N ATEN 8.25 5.63 209 6.08 1584 6.27 6.00 -21.2 AU Optron N AUO .18e 4.76 3.40 437 4.21 2838 4.35 4.11 +.07 +13.7 AV Homes Q AVHI 5 22.03 15.55 102 20.00 1317 21.50 20.00 -1.45 +20.1 AVX Cp N AVX .46 2.5 21.48 14.51 177 18.05 981 19.26 17.81 -1.14 +4.3 AXA EqH n N EQH .13p 23.21 19.90 1716 21.45 6624 22.57 21.16 -1.01 +.3 AXT Inc Q AXTI 20 10.75 5.80 333 7.15 1460 7.59 6.90 -.40 -17.8 AZZ Inc N AZZ .68 1.3 22 56.05 39.50 111 50.50 663 52.50 49.95 -.95 -1.2sAarons N AAN .12 .2 12 56.00 34.29 660 54.46 2940 56.00 53.24 -.99 +36.7sAbbottLab N ABT 1.12 1.5 31 73.29 51.55 6554 73.36 40159 73.58 70.32 +4.31 +28.5 AbbVie N ABBV 3.84 4.1 17 125.86 83.19 4522 94.58 24291 95.16 91.95 +2.32 -2.2 AbeonaTh Q ABEO 22.75 10.50 355 12.80 2277 14.00 12.64 +.18 -19.2 Abeona wt Q ABEOW 17.56 9.25 9.55 -17.7 AberFitc N ANF .80 3.8 12 29.69 11.62 1729 21.12 9986 21.46 20.33 +.71 +21.2 AbdAsPac A FAX .42 10.1 5.18 4.08 621 4.14 3026 4.15 4.09 +.05 -15.2 AbdAustEq A IAF .70e 11.7 6.77 5.66 30 5.97 144 6.02 5.90 +.07 -6.3 AbdnChile A CH .58e 8.5 9.64 6.50 73 6.86 1484 6.90 6.70 +.01 -23.2 AbdGlbInc A FCO .84 9.9 9.48 7.80 39 8.45 182 8.75 8.43 -.05 -4.2 AbdJapnEq N JEQ .48e .7 9.89 8.06 35 8.39 161 8.44 8.28 +.04 -7.0 Ability rs Q ABIL 14.55 2.14 103 3.50 1170 4.65 3.25 -.90 -20.5sAbiomed Q ABMD 454.00 158.71 696 449.75 4403 455.40 378.00 +64.87 +140.0 Abraxas Q AXAS 3.27 1.85 784 2.33 4978 2.57 2.22 -.07 -5.3 AcaciaC n Q ACIA 48.90 24.72 456 41.37 2651 42.73 39.09 +1.58 +14.2 AcaciaTc Q ACTG .50 15.6 5.50 3.05 214 3.20 1044 3.35 3.10 -.10 -21.0 AcadiaHlt Q ACHC 15 48.35 26.92 732 35.20 5635 36.12 34.34 -.49 +7.9 AcadiaPh Q ACAD 41.20 12.77 6301 20.76 24467 22.22 19.71 +.59 -31.1 AcadiaRlt N AKR 1.08 3.9 48 30.63 21.34 455 28.03 1683 28.39 27.38 -.43 +2.4 Acasti g rs Q ACST 3.36 .43 4708 1.29 22033 1.40 .70 +.70 +36.8 AccelrDiag Q AXDX 30.35 16.75 178 22.95 1176 23.71 22.15 +.40 -12.4 Acceleron Q XLRN 59.59 32.53 260 57.23 1794 58.50 55.76 +.57 +34.8 Accenture N ACN 2.92 1.7 27 175.64 132.27 2385 170.20 12922 174.55 168.70 -3.99 +11.2 AccessNt Q ANCX .64f 2.4 24 30.99 26.07 41 27.11 211 27.93 26.68 -.80 -2.6 AccoBrds N ACCO .24 2.1 19 14.63 10.90 541 11.30 2419 11.90 11.15 -.65 -7.4 Accuray Q ARAY 6.15 3.20 1142 4.50 8556 4.78 3.95 +.40 +4.7 AcelRx Q ACRX 5.75 1.55 932 3.85 10680 4.70 3.85 -.10 +90.1 AcerTh rs Q ACER 34.10 10.12 16 30.84 244 31.35 29.20 -.10 +122.7tAcetoCorp Q ACET .04 1.8 11.98 2.22 1714 2.26 5024 3.04 2.10 -.78 -78.1tAchaogen Q AKAO 16.49 3.82 629 3.99 3893 4.49 3.82 -.21 -62.8 AchvLfS rs Q ACHV 38.45 2.40 3716 3.15 53303 5.25 2.51 +.66 -76.5 Achillion Q ACHN 4.82 2.33 1973 3.68 6564 3.86 3.46 +.17 +27.8 AclarisTh n Q ACRS 28.62 14.12 173 14.52 772 15.86 14.36 -.65 -41.1 AcmeU A ACU .44 2.1 21 25.55 18.51 1 21.28 11 22.11 20.23 -1.22 -9.1 AcordaTh Q ACOR 36 36.35 15.60 451 19.65 3201 19.95 18.10 +1.45 -8.4 AcornInt rs N ATV 38.86 13.21 2 19.00 10 19.66 18.58 -.10 +7.7sActiniumP A ATNM .87 .33 555 .74 11248 .87 .71 +.00 +11.7 Act TxR n N TAXR 23.79 19.42 6 23.05 48 23.10 22.92 -.07 +7.8sActivsBliz Q ATVI .34f .4 48 83.23 57.29 6720 83.19 32328 83.75 79.35 +2.90 +31.4 Actuant N ATU .04 .1 31.00 21.50 547 27.90 3917 29.90 27.00 -1.86 +10.3 Acuity N AYI .52 .3 18 186.99 109.98 687 157.20 2440 164.00 156.11 -7.86 -10.7 Acushnet n N GOLF 27.87 16.88 228 27.43 1152 27.82 26.91 +.52 +30.1sAcxiom Q ACXM 97 51.51 18.60 625 49.41 3607 51.51 48.44 -1.49 +79.3 AdamasPh Q ADMS 44.00 17.68 658 20.02 2142 20.50 18.88 +.85 -40.9 AdamisPh Q ADMP 5.85 2.20 4522 3.50 15675 4.25 3.00 +.40 -20.5sAdaDvsEq N ADX 1.32e 1.2 16.82 14.30 202 16.67 667 16.82 16.61 -.07 +10.9 AdamsNR N PEO 1.32e 1.0 21.48 17.27 48 19.94 329 20.25 19.90 +.09 +.5 AdmRsc A AE .88 2.1 50.59 37.63 2 42.46 27 42.64 40.45 +2.96 -2.4 Adaptim n Q ADAP 14.63 6.60 509 13.56 2174 13.82 11.63 +1.85 +103.0 AddusHmC Q ADUS 52 72.55 30.95 137 70.15 677 72.48 68.70 +.85 +101.6 ADDvtgTch Q AEY 2.33 1.21 4 1.41 67 1.44 1.35 +.01 -4.1 Adecaogro N AGRO 11.15 6.93 377 7.35 2170 7.82 7.29 -.43 -28.9 AdestoTc n Q IOTS 10.80 4.70 178 5.95 940 6.40 5.60 -.45 -7.8 AdialPh n Q ADIL 4.40 2.51 18 2.73 103 3.15 2.73 -.18 -32.7tAdient n N ADNT 1.10 2.8 86.42 39.75 976 39.31 5419 44.15 38.86 -4.87 -50.1 AdmaBio Q ADMA 6.96 2.01 144 6.21 923 6.56 6.01 +.06 +93.5 AdobeSy Q ADBE 56 277.61 143.95 2753 269.95 12137 272.42 257.07 +9.07 +54.0 Adomani n Q ADOM 8.30 .45 108 .56 1125 .65 .56 -.07 -87.3 AdtalemGl N ATGE .36 .7 19 56.45 30.71 498 48.20 2297 48.30 44.90 +2.85 +14.6 Adtran Q ADTN .36 2.0 25.10 13.95 232 17.65 1080 18.75 17.35 -.95 -8.8 AduroBio n Q ADRO 11.55 5.10 764 7.35 2608 7.40 5.55 +1.15 -2.0 AdvAuto N AAP .24 .1 30 171.33 78.81 1310 168.33 4530 171.04 165.74 -.11 +68.9 AdvDisp n N ADSW 27.93 21.50 243 27.08 1313 27.44 26.89 -.26 +13.1 AdvDrainS N WMS .32 1.0 26 33.50 17.90 215 30.90 926 32.35 30.85 -1.45 +29.6 AdvEmis n Q ADES 1.00 8.4 2 12.20 7.00 72 11.96 307 12.00 11.54 +.23 +23.8tAdvEnId Q AEIS 14 95.00 50.15 338 51.65 2082 54.09 50.15 -2.42 -23.5 AMD Q AMD 34.14 9.04 165265 30.89 572928 33.60 29.98 -.13 +200.5 Advansx n N ASIX 46.51 32.29 234 33.95 813 35.63 33.85 -.91 -19.3 Advaxis Q ADXS 4.71 .78 777 .94 4225 .97 .84 +.08 -66.9 AdvClayCv N AVK 1.13 7.2 16.50 14.62 61 15.67 485 15.85 15.61 +.02 -1.3 AdverumBi Q ADVM 8.59 2.85 383 6.05 2209 6.18 5.65 +.15 +72.9 AdSDorWr N AADR .32e .6 64.00 47.31 8 53.77 94 53.93 52.06 +1.41 -8.6 AdS Shrt n Q DWSH 25.59 24.25 66 25.13 71 25.37 24.71 +.75 +.4 AdS Micr n Q DWMC 26.52 23.69 3 24.89 7 25.10 24.67 +.17 +.8 AdvS Vice n Q ACT 29.50 24.23 4 27.01 34 27.20 26.81 -.02 +3.1 AdSNewT n N FNG 24.13 19.60 9 22.38 61 22.58 21.59 +.32 +4.2 AdvS Kor n N KOR 32.69 26.00 26.94 0 26.94 26.79 +.12 -13.1 AdvSmCap N SCAP 42.75 32.56 4 40.30 6 40.40 40.02 +15.1 AdvPacFlt N FLRT 1.56e 50.09 48.52 49.34 1 49.34 49.31 +.57 AdvSSage N HOLD .41e .4 103.68 99.03 0 99.34 1 99.45 99.29 -.25 +.1 AdvNfltMS N MINC 1.34e 2.8 48.81 46.31 14 47.83 59 48.00 47.71 -.10 -1.1 AdvSStarG N VEGA 32.34 29.58 32.17 1 32.17 32.02 +.04 +4.4 AdvTrTabs N TTFS .47e .7 75.63 66.13 2 70.18 12 71.17 70.07 -1.19 -1.8 AdMadGBd N FWDB .73e 2.9 27.29 24.20 25.38 6 25.51 25.31 +.04 -1.9 AdMadIntl N FWDI .37e 1.3 33.10 27.24 28.56 2 28.81 28.46 -.14 -8.1 AdMadDm N FWDD .18e .3 57.19 49.53 55.55 3 55.98 55.55 -.37 +3.9 AdvActBear N HDGE 8.58 7.22 67 7.36 1462 7.40 7.27 +.12 -6.1 Aecom N ACM 12 39.90 30.95 644 32.66 3318 33.04 32.37 -.37 -12.1 AegeanMP N ANW .08 5.6 4 5.15 .60 169 1.43 3044 1.60 1.36 -.05 -66.7 Aegion Q AEGN 22 28.19 19.81 219 25.38 645 25.48 24.20 +.61 -.2 AegleaBio n Q AGLE 12.00 3.75 108 9.57 728 9.64 8.50 +.41 +76.9 Aegon N AEG .25e 3.9 7.48 5.50 1667 6.43 7080 6.81 6.40 -.07 +2.1 Aegon cap N AEH 1.59 6.2 26.52 25.40 29 25.61 163 25.73 25.61 -.01 -.8 Aegon 6.5 N AED 1.63 6.3 26.83 24.55 12 25.71 140 25.80 25.68 -.02 -.9 Aegon flt N AEB .77 3.1 25.49 23.55 16 24.61 68 24.84 24.32 +.25 +1.7tAehrTest h Q AEHR 4.10 2.12 178 2.22 538 2.54 2.08 -.30 -18.1 Aemetis Q AMTX 3.12 .45 27 1.02 264 1.15 .90 -.13 +85.5 AerCap N AER 9 58.30 48.29 1638 57.52 4715 57.74 56.90 -.04 +9.3 AeriePhm Q AERI 74.75 47.05 1025 61.55 2912 63.20 57.70 +3.10 +3.0 Aerocntry A ACY 3 17.34 12.05 1 15.50 2 15.80 15.50 -.20 +1.7 AerohiveN N HIVE 6.50 3.55 323 4.12 1156 4.13 3.89 +.06 -29.3 AerojetR N AJRD 37.70 24.41 571 33.99 2944 34.45 32.84 +.07 +8.9 AeroViron Q AVAV 52 121.32 41.53 295 112.17 1616 112.95 105.26 +5.01 +99.7 AEtern g rs Q AEZS 3.25 1.12 17 1.74 196 1.78 1.69 +.01 -26.3 Aethlon rs Q AEMD 2.04 .79 20 1.18 256 1.24 1.14 +4.4 Aetna N AET 2.00 1.0 20 206.66 149.69 2359 202.85 10310 204.65 199.95 -1.42 +12.5 AeviGeno Q GNMX 2.65 .83 19 1.23 328 1.39 1.15 -.04 +2.5tAffilMgrs N AMG 1.20 .9 11 216.99 137.84 504 136.72 2090 147.94 136.38 -10.91 -33.4 AffimedNV Q AFMD 7.35 1.15 893 4.35 6732 4.75 4.05 -.03 +234.6 Agenus Q AGEN 6.19 1.55 608 2.14 4609 2.20 2.00 +.14 -34.4 AgileThr h Q AGRX 5.40 .23 657 .37 11823 .46 .32 +.03 -86.4 Agilent N A .60 .8 83 75.00 60.42 2248 70.54 11623 71.00 69.70 -.18 +5.3 Agilysys Q AGYS 16.87 10.60 97 16.30 400 16.46 15.83 +.31 +32.7 AgiosPhm Q AGIO 99.82 51.62 438 77.12 1836 77.50 73.00 +3.56 +34.9 Agnico g N AEM .44 41 49.80 32.18 1222 34.20 8087 35.43 33.20 -.47 -25.9 AgreeRlt N ADC 2.16 4.1 28 57.49 43.74 262 53.12 999 53.71 51.66 -.35 +3.3 AgroFresh Q AGFS 14 8.75 4.94 119 6.23 624 6.83 6.21 -.45 -15.8 AileronT n Q ALRN 15.48 1.98 60 2.75 356 3.23 2.65 -.12 -73.9 Aimmune n Q AIMT 42.00 23.62 322 27.28 1617 28.23 27.01 +.07 -27.9 Air Inds A AIRI .60 43.2 1.95 1.27 33 1.39 94 1.46 1.38 -.06 -17.8 AirLease N AL .40 .9 6 50.70 40.26 439 45.88 2397 46.47 45.26 -.27 -4.6 AirProd N APD 4.40 2.6 25 175.17 149.94 885 167.05 4394 171.02 166.17 -2.46 +1.8 AirT Inc Q AIRT 35.74 17.05 115 33.70 127 34.90 32.06 -.35 +36.5 AirTrnsp Q ATSG 51 27.67 19.17 716 21.47 2087 22.35 20.48 -.58 -7.2tAirMedia Q AMCN 2.80 .38 180 .43 1063 .43 .38 +.04 -62.6 Aircastle N AYR 1.12 5.1 7 25.30 18.97 397 21.91 2269 22.26 20.76 +.85 -6.3 Airgain n Q AIRG 53 13.80 7.31 41 13.14 176 13.49 12.86 +.02 +46.2 AkamaiT Q AKAM 67 83.08 46.97 1543 73.15 6802 73.50 72.27 -.35 +12.5 AkariTh rs Q AKTX 8.65 1.70 254 2.56 632 2.68 2.01 +.45 -40.9 AkceaTh n Q AKCA 40.75 15.20 150 35.02 1898 37.73 28.08 +7.04 +101.7 AkebiaTher Q AKBA 20.25 7.32 607 8.83 1970 9.12 8.22 +.55 -40.6 AkersBios Q AKER 1.82 .12 3082 .28 18926 .31 .25 +.03 +111.9 Akorn Inc Q AKRX 37 33.63 10.76 1493 12.98 7938 13.37 12.66 -.24 -59.7 Akoustis n Q AKTS 9.50 4.86 308 7.87 828 8.56 7.47 -.43 +26.3 AlaPw pf Q N ALPpQ 1.25 5.0 27.05 24.49 31 24.91 133 25.15 24.90 -.19 -6.3 AlamoGp N ALG .44 .5 24 120.58 88.12 35 91.61 120 95.58 90.89 -4.01 -18.8 AlamosGld N AGI .02 .4 7.30 4.06 1362 4.61 7741 4.80 4.40 -.03 -29.2 Alarm.cm n Q ALRM 57 59.05 33.39 312 57.40 1750 57.91 55.40 +.79 +52.1 AlaskaAir N ALK 1.28 1.9 9 82.68 57.53 1398 68.86 9061 70.00 66.07 -1.22 -6.3 AlaskCom Q ALSK 12 2.91 1.39 48 1.64 291 1.70 1.60 -.04 -38.8 AlbnyIn N AIN .68 .9 35 82.20 55.65 154 79.50 851 80.95 77.30 +1.30 +29.4 Albemarle N ALB 1.34f 1.3 16 144.99 86.75 1421 99.78 6757 106.10 99.71 -5.64 -22.0 Albireo Q ALBO 39.87 20.25 35 32.96 196 33.89 31.44 +1.52 +28.8 Alcentra h Q ABDC .72 12.0 11.24 5.75 103 5.98 425 6.34 5.94 -.27 -28.7tAlcoa Cp N AA 20 62.35 39.58 3755 40.40 24838 43.69 39.58 -3.39 -25.0 AlderBioPh Q ALDR 20.87 9.55 549 16.65 2417 17.20 16.00 +.55 +45.4sAldeyraTh Q ALDX 16.70 5.55 4309 13.80 30953 16.70 8.65 +4.70 +102.9 AlexB Inc N ALEX .28 1.2 31 30.35 20.83 384 22.69 1491 22.99 22.19 -.23 -18.2 Alexanders N ALX 18.00 5.2 436.80 332.98 7 343.30 26 347.20 341.00 -1.77 -13.3 AlexREE N ARE 3.72 3.0 31 134.37 114.00 793 125.79 3134 127.16 121.77 -.08 -3.7 AlxRE pfD N AREpD 1.75 5.0 37.59 33.35 1 34.68 6 34.93 34.41 +.00 -6.2 AlexcoR g A AXU 1.79 1.00 193 1.03 752 1.13 1.03 -.10 -35.2 Alexion lf Q ALXN 53 144.91 102.10 2815 139.01 14328 140.77 125.63 +17.02 +16.2 AlgonPw n N AQN .51f 11.34 9.45 104 10.36 981 10.71 10.17 -.27 -7.2 Alibaba N BABA 49 211.70 152.85 10480 164.76 65956 167.39 160.10 +.13 -4.4 Alico Q ALCO .24 .7 34.80 25.55 12 33.80 88 34.10 33.60 -.79 +14.6sAlignTech Q ALGN 398.88 180.31 496 391.22 2776 398.88 377.31 +10.38 +76.1 AlimerSc h Q ALIM 1.46 .74 133 .98 1084 1.07 .95 -.06 -26.3 Alio Gld rs A ALO 4.74 .63 276 .80 858 .83 .73 +.08 -78.3 Alkermes Q ALKS 71.22 38.23 1189 42.44 4437 43.96 41.45 +.88 -22.5 Allakos n Q ALLK 49.11 26.00 116 44.99 586 47.82 44.48 -2.65 +44.0sAllegCp N Y 659.11 529.81 60 652.53 239 659.11 642.20 +2.68 +9.5 AllegTch N ATI 30.25 21.02 1789 29.55 8855 30.18 28.52 +.89 +22.4 AllgnceBc n Q ABTX 29 46.85 34.90 20 41.70 130 44.70 40.55 -3.05 +10.8 AllegiantT Q ALGT 2.80 2.2 10 181.45 117.30 153 126.80 747 130.50 124.80 -2.25 -18.1 Allegion N ALLE .84 .9 91.58 73.85 517 90.57 2270 90.78 88.80 +.50 +13.8 AllegMrg n Q ALGR 9.60 9.02 9.53 101 9.60 9.53 -.02 -.1 AllegrM rt Q ALGRR .45 .34 1 .40 27 .42 .37 +.03 +8.1sAllegMrg un Q ALGRU 10.40 10.04 1 10.27 24 10.40 10.27 +.02 +2.3 AllenaPh n Q ALNA 17.56 6.13 35 10.74 185 10.83 10.07 +.39 +6.8 Allergan N AGN 2.88 1.5 12 217.00 142.81 1409 190.48 8369 192.60 186.66 -.83 +16.4 Allete N ALE 2.24 3.0 22 81.24 66.64 197 75.01 908 76.75 73.39 -1.84 +.9 AlliCAMun N AKP .70 5.2 14.11 12.49 12 13.58 91 13.60 13.40 +.15 -.1 AlliData N ADS 2.28 1.0 14 278.33 192.02 677 236.16 2794 248.74 234.61 -12.53 -6.8 All MMA n Q AMMA 3.07 .15 138 .27 1631 .33 .26 +.00 -77.0 AlliBNtlMu N AFB .75 6.0 14.03 12.17 83 12.39 395 12.42 12.17 +.15 -7.5 AllnceRes Q ARLP 2.08f 10.2 5 21.90 15.55 394 20.40 2167 20.45 19.78 +.70 +3.6 AlliBGlbHi N AWF .84 7.2 13.12 11.46 152 11.65 797 11.71 11.64 +.01 -8.7 AlliBern N AB 2.57e 8.4 14 31.23 24.01 317 30.45 912 30.95 30.20 -.05 +21.6 AlliantEg s N LNT 1.34 3.1 21 45.52 36.84 2945 42.57 8593 43.31 41.73 -.66 -.1 AlliGlCvInc N NCV .78 11.2 7.28 6.41 313 6.95 1832 6.98 6.75 +.01 -1.1 AlliGblCv2 N NCZ .69 11.3 6.38 5.70 196 6.13 1160 6.19 6.04 -.05 -1.3 AlliNFJDv N NFJ 1.20 9.2 13.81 12.29 340 13.10 1410 13.19 13.08 -.07 +.4 AlliGlEqCv N NIE 1.52 6.6 23.96 19.47 198 22.95 517 23.27 22.88 -.14 +8.6 Allz24Tgt n N CBH 10.05 8.75 19 9.20 147 9.24 9.11 +1.1 AllnzgDI&Cv N ACV 2.00 8.1 25.31 20.34 37 24.84 235 25.11 24.44 +.34 +13.7 AlldCap47 N AFC 1.72 6.7 26.31 25.14 11 25.50 40 25.83 25.38 +.01 +.1 AldHlPrd rs Q AHPI 5.25 1.72 4 2.20 10 2.34 2.18 -.12 +5.3sAlliedMot Q AMOT .12 .2 53 55.47 24.43 83 54.43 324 55.47 48.72 +5.01 +64.5 Alliqua rs Q ALQA 4.40 1.58 9 2.27 20 2.30 2.04 -.03 +25.4sAllisonTrn N ALSN .60 1.2 18 53.74 35.65 1116 52.01 5125 53.74 51.60 -1.43 +20.8 AllotComm Q ALLT 6.55 4.74 102 6.18 277 6.35 6.16 -.06 +15.9 AllscriptH Q MDRX 16.13 10.78 1576 14.25 7009 14.47 13.95 -.12 -2.1 Allstate N ALL 1.84 1.9 14 105.36 88.29 1446 98.70 7454 101.85 97.76 -3.12 -5.7 Allstat pfA N ALLpA 1.41 5.7 26.20 24.63 14 24.85 92 25.28 24.76 +.07 -2.9tAllstate 53 N ALLpB 1.28 5.1 27.28 25.10 64 25.00 231 25.63 24.93 -.26 -4.7tAllstat pfD N ALLpD 1.66 6.5 27.98 25.39 6 25.40 35 25.85 25.39 -.02 -3.8tAllstat pfE N ALLpE 1.66 6.5 27.29 25.38 50 25.40 310 25.83 25.38 -.02 -3.2 Allstat pfF N ALLpF 1.56 6.0 27.59 25.02 16 25.79 47 26.02 25.53 +.24 -3.0 AllyFincl N ALLY .60f 2.3 11 31.29 23.15 2917 26.45 15868 27.58 26.42 -1.09 -9.3 AlmadM n A AAU 1.24 .56 128 .63 483 .65 .61 +.00 -38.4tAlnylamP Q ALNY 153.99 86.95 1170 87.52 5083 94.95 86.95 -7.05 -31.1tAlphaOmg Q AOSL 10 18.72 11.46 55 11.63 521 12.18 11.44 -.30 -28.9 AlpUSQVal N QVAL 1.35e 4.4 33.51 26.50 9 31.01 24 31.65 30.86 -.71 +1.0 AlpValuIntl N IVAL 1.35e 4.4 35.03 29.45 8 30.72 32 31.24 30.71 -.33 -7.1 AlpMoIntQ N IMOM 33.00 26.61 3 28.52 8 28.77 28.11 +.18 -6.1 AlpMoUSQ N QMOM 34.33 26.29 7 34.00 14 34.23 33.36 +.64 +18.9 AlpArcVl n N VMOT 31.39 26.57 17 28.97 63 29.16 28.83 +.06 AlphaPro A APT 18 4.25 3.15 17 3.55 90 3.70 3.55 -.05 -11.3 Alphabet C Q GOOG 33 1273.89 909.70 1307 1193.47 7545 1202.10 1146.91 +27.38 +14.1 Alphabet A Q GOOGL 36 1291.44 924.51 1756 1207.08 9445 1216.86 1151.50 +34.96 +14.6 Alphatc rs Q ATEC 4.27 2.20 66 3.37 590 3.48 3.20 +.11 +26.7 AlpGDDiv N AGD .78 7.6 11.55 10.18 10.26 -5.0 AlpImmu n Q ALPN 12.87 5.28 7 6.33 56 6.68 6.18 +.15 -43.5 AlpTotDiv N AOD .69 7.9 10.03 8.65 8.73 -7.8 AlpsETF N GRI 1.52e 3.5 47.47 40.28 1 43.65 10 44.18 43.49 -.61 -2.8 AlpsEqSect N EQL 1.83e 2.5 73.82 65.11 15 72.94 31 73.41 72.70 -.71 +4.9 AlpDisrTc n N DTEC 30.48 24.40 10 29.66 69 30.20 29.45 -.14 +17.7 AlpsRtSec n Q SWIN 33.55 27.66 1 33.18 15 33.18 32.19 +.31 +11.5sAlpBzSoMed N BUZ 38.91 29.69 2 38.73 23 38.91 38.30 +.27 +20.9 AlpsRivFlex N RFFC 36.59 30.68 9 35.98 44 36.48 35.93 -.29 +3.6 Alps RivDiv N RFDA 34.12 29.45 8 33.30 40 33.66 33.28 -.38 +5.1 AlpRvrCare N RFCI 26.24 23.73 5 23.87 34 23.89 23.77 +.04 -3.4 AlpRivUncn N RFUN 26.52 24.98 2 25.35 27 25.39 25.25 +.07 -2.7 AlpSprtJG N SGDJ 37.25 22.99 163 23.92 1462 25.16 23.48 -.81 -28.8 AlpMedBrk N SBIO 39.50 29.15 63 39.37 286 39.39 37.79 +1.90 +20.1 AlpSprotG N SGDM .12e .8 22.54 14.69 32 15.60 110 16.20 15.31 -.17 -24.7 AlpWkplEq N EQLT .42e 1.1 40.00 34.10 2 38.25 6 38.63 38.11 -.54 +5.6 AlpEDvDg N EDOG .73e 3.5 27.38 20.53 37 20.99 52 21.29 20.86 -.15 -17.4 AlpAlerEn N ENFR 1.35e 6.1 24.16 19.24 20 22.06 47 22.40 21.86 -.22 -4.4 AlpIntDvDg N IDOG 1.47e 5.5 30.26 26.02 294 26.86 489 27.10 26.76 -.07 -6.2 AlpBarr400 N BFOR .25e .6 46.25 38.56 6 44.98 39 45.48 44.89 -.54 +8.2 AlpRivStInc N RIGS .30e 1.2 25.76 24.23 15 24.61 119 24.65 24.48 +.01 -2.1 AlpsDvDog N SDOG 1.40e 3.1 49.27 41.57 104 45.86 668 46.62 45.62 -.69 +.1 AlpAlerMLP N AMLP 1.35e 12.6 11.89 9.01 8662 10.68 51379 10.87 10.49 -.15 -1.0 AltaMesa n Q AMR 10.79 4.04 787 4.18 7116 4.51 4.06 -.26 -57.8 Altaba Q AABA 82.45 62.80 5578 68.12 42833 68.97 66.52 +.19 -2.5sAltair A n Q ALTR 43.66 16.55 289 43.45 1404 43.66 40.48 +2.55 +81.6 Alteryx n N AYX 63.18 18.96 1265 57.21 5028 62.70 56.30 -1.77 +126.4 Altice n N ATUS 25.56 14.60 8669 18.14 32254 19.08 17.90 -1.02 -4.9 AltisrcAst A AAMC 93.80 55.00 2 59.85 4 62.75 56.40 +.15 -26.7 Altisrce n Q ASPS 2 37.86 23.18 104 32.23 301 34.65 31.82 -1.93 +15.1 Altria N MO 3.20 5.3 19 74.38 53.91 6649 60.31 35712 62.49 60.27 -2.24 -15.5 AlumChina N ACH 23.54 9.20 34 11.08 149 11.10 10.62 -.06 -38.2 AmTrstFn Q AFSI .34 2.3 15 14.75 8.80 534 14.52 3149 14.66 14.47 -.08 +44.2 ATrFn pfA N AFSIpA 1.69 10.1 24.67 13.96 23 16.68 106 17.48 15.50 -.25 -19.0 AmTrF pfB N AFSIpB 1.81 10.4 25.23 12.92 25 17.39 82 18.22 15.82 -.54 -20.4 AmTrF pfC N AFSIpC 1.91 10.2 25.23 14.91 16 18.70 92 18.70 17.10 +.14 -16.9 AmTrF pf F N AFSIpF 23.48 13.93 30 17.05 283 17.50 15.63 +.02 -17.0 AmTrF pfE N AFSIpE 25.71 14.80 12 19.80 115 19.80 17.11 +.61 -13.6 AmTrFn 7.5 N AFST 26.94 23.30 7 24.26 54 25.15 23.99 -.42 -6.3 Market profile NYSE American Nasdaq AMD 165,264,600 30.89 -1.70 NewAgeB n 48,554,100 5.35 +1.26 Intel 46,192,400 47.29 +1.41 GeronCp 45,771,200 1.76 -.55 Amarin 37,775,100 16.27 +2.44 SiriusXM 33,959,400 6.32 -.04 Facebook 33,773,100 164.46 -4.38 Tesla Inc 33,593,000 264.77 -42.75 FTNsBk ef 29,282,800 27.89 -.17 MicronT 28,055,900 45.23 +.24 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2720.26 -1.74IndiaGCap 103,192,600 6.45 +1.85 TransEntx 11,978,100 5.80 -.24 iShIndia bt 7,476,100 32.47 -.34 NthnO&G 4,564,900 4.00 +.03 B2gold g 2,846,600 2.30 +.13 SRC Eng 2,702,000 8.89 +.17 Nevsun g 2,381,800 4.43 22ndCentry 2,136,700 2.81 -.03 CheniereEn 2,081,600 69.49 -.01 GranTrra g 1,906,400 3.82 +.09 IndiaGCap 212,656,700 6.45 +3.55 TransEntx 45,391,200 5.80 -.67 NthnO&G 33,013,100 4.00 +.31 iShIndia bt 31,279,200 32.47 -1.06 NwGold g 26,585,900 .79 -.17 AMD 572,928,000 30.89 -.13 Amarin 383,467,600 16.27 +13.28 HeliosM rs 300,002,500 .01 +.00 SiriusXM 267,316,400 6.32 -.66 GeronCp 160,451,200 1.76 -3.70 FRIDAY MOST ACTIVEName Vol Last Chg 13082.52 -23.20 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE GenElec 76,498,300 11.29 -.24 BkofAm 73,523,900 29.46 -.48 S&P500ETF 70,035,600 290.72 +.03 SPDR Fncl 66,425,900 27.58 -.29 iShEMkts 64,128,300 42.92 -.29 MarathPt s 39,108,200 79.97 -3.07 iS Eafe 37,330,400 67.99 -.56 VanEGold 36,325,600 18.52 +.18 SnapInc A n 31,764,200 8.48 -.32 BlackBerry 31,185,000 11.38 +1.19 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg GenElec 539,834,900 11.29 -.88 S&P500ETF 306,644,600 290.72 -1.27 iShEMkts 297,630,300 42.92 -.31 BkofAm 269,759,200 29.46 -1.57 SPDR Fncl 265,148,900 27.58 -1.16 Intelsat 30.00 +33.2 CharahSol n 7.90 +32.6 Hornbeck 5.88 +25.9 QuormHl n 5.86 +25.5 JonesEngy rs 6.00 +25.3 W&T Off 9.64 +24.9 XO Group 34.48 +23.7 CalifRes rs 48.53 +22.6 WEEKS BIGGEST GAINERSName Close Chg Danaos 1.20 -22.6 Ferrellgs 2.21 -22.5 LejuHldgs 1.74 -20.2 Valhi 2.28 -20.0 PPDAI n 5.38 -18.5 GpSuprvi n 7.67 -17.9 Penney 1.66 -17.8 WEEKS BIGGEST LOSERSName Close Chg IndiaGCap 6.45 +122.4 Tengsco 1.16 +30.3 Electrmed 6.50 +20.4 NewConcEn 2.37 +19.7 AmShrd 3.50 +18.6 MexcoEn 5.60 +13.6 PolyMet g 1.02 +12.6 Pedevco rs 2.21 +12.2 WEEKS BIGGEST GAINERSName Close Chg LevelBr n 3.63 -33.6 MastechD s 9.57 -13.9 Ashford 75.87 -13.1 IntellgSys 10.57 -12.0 Daxor 5.00 -11.5 LiqTech 1.66 -11.2 UnvSecInst 1.20 -11.1 Amarin 16.27 +444.1 Acasti g rs 1.29 +119.0 AppGenTc 7.30 +65.9 AldeyraTh 13.80 +51.6 SAExplr rs 10.30 +37.9 LiquidTch n 27.43 +37.6 EyePtPh 3.57 +37.3 OptCable 6.10 +37.1 GeronCp 1.76 -67.8 Astrotch rs 2.77 -50.4 CoolHl rs 11.27 -40.7 TG Thera 5.60 -37.8 DigitalAlly 2.85 -33.7 AcetoCorp 2.26 -25.7 IFresh n 2.23 -24.98046.35 +4.39How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgqq p 1,550 1,244 107 Volume (000s) New Highs New Lows 2,901 53 125 Advanced Declined Unchanged 154 133 22 Volume (000s) New Highs New Lows 309 5 3 Advanced Declined Unchanged 1,537 1,294 233 Volume (000s) New Highs New Lows 3,064 78 73 Advanced Declined Unchanged 1,116 1,781 48 Volume (000s) New Highs New Lows 2,945 137 282 Advanced Declined Unchanged 137 168 14 Volume (000s) New Highs New Lows 319 17 31 Advanced Declined Unchanged 1,262 1,765 84 Volume (000s) New Highs New Lows 3,111 186 177 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 29, 2018

PAGE 39

AmTrFn 55 N AFSS 1.81 7.7 26.00 21.41 32 23.49 91 24.08 22.64 -.19 -6.0 AmTrF pfD N AFSIpD 1.88 9.9 25.08 14.42 15 18.94 89 19.32 17.11 +.15 -14.6 AmalBk n Q AMAL 19.62 16.00 120 19.29 940 19.41 18.56 +.70 +16.9sAmarin Q AMRN 14.70 2.35 37775 16.27 383468 16.34 9.51 +13.28 +305.7 Amazon Q AMZN 2050.50 931.75 3989 2003.00 21774 2026.52 1865.00 +87.99 +71.3 AmbacFin Q AMBC 9 23.34 13.17 249 20.42 1303 21.49 20.24 -.90 +27.8 Ambarella Q AMBA 66.23 34.33 587 38.68 2658 39.18 37.75 +.20 -34.2 AmberRd N AMBR 10.29 6.14 156 9.62 504 9.68 9.03 +.56 +31.1 Ambev N ABEV .05e 1.1 8 7.43 4.28 17860 4.57 130930 4.78 4.41 -.11 -29.3 AmbowEd n A AMBO Amdocs Q DOX 1.00 1.5 18 71.72 61.00 732 65.98 3591 66.79 65.35 -.08 +.8 Amedica rs Q AMDA 6.94 .18 506 .26 6840 .30 .21 +.03 -92.1 Amedisys Q AMED 72 126.30 45.60 348 124.96 1495 125.13 118.37 +6.41 +137.1 AMERCO Q UHAL 1.50e 18 400.99 317.43 54 356.65 286 357.20 342.59 +6.65 -5.6 Ameren N AEE 1.83 2.9 22 66.11 51.89 1736 63.22 8444 64.50 62.06 -1.20 +7.2 Ameresco N AMRC 22 15.35 7.55 243 13.65 570 13.80 13.30 +.25 +58.7 AmeriHld n Q AMRH 13.50 .70 26 1.30 595 1.47 1.22 -.05 -58.1 AFMulti Q ATAX .50 8.8 20 6.50 5.25 102 5.70 504 5.90 5.65 +.08 -5.8 AMovilL N AMX .17e 1.1 23 19.91 14.85 2624 16.06 8889 16.53 15.89 -.44 -6.4 AmMovl A N AMOV 19.87 14.77 9 16.02 36 16.66 15.90 -.35 -5.8 AmCarM Q CRMT 16 89.85 39.58 97 78.20 367 80.25 74.25 +.45 +75.1 AmAirlines Q AAL .40 1.0 7 59.08 35.64 5028 41.33 29382 43.30 40.27 -2.27 -20.6 AmAssets N AAT 1.08f 2.9 23 41.69 30.62 234 37.29 754 37.60 36.65 -.30 -2.5 AmAxle N AXL 5 20.27 13.96 1079 17.44 6555 18.49 17.27 -1.10 +2.4 AmCampus N ACC 1.84 4.5 50 46.62 34.52 1171 41.16 3374 42.05 40.65 -.87 +.3 AEagleOut N AEO .55 2.2 17 29.88 12.51 4022 24.83 19053 25.40 23.41 +1.02 +32.1 AEP N AEP 2.48 3.5 17 78.07 62.71 2740 70.88 12669 71.44 68.92 -.52 -3.7 AmElTech Q AETI 2.53 .62 63 .71 341 .81 .70 -.10 -53.0 AEqInvLf N AEL .24f .7 15 38.56 27.06 396 35.36 1851 36.82 34.70 -1.42 +15.1 AmExp N AXP 1.56f 1.5 16 111.77 87.54 3931 106.49 14589 110.84 106.28 -4.41 +7.2 AmFinTr n Q AFIN .04p 18.50 13.15 228 15.26 2252 17.65 14.75 -2.27 +1.7 AFnclGrp N AFG 1.40 1.3 19 121.69 101.02 421 110.97 1391 113.89 109.59 -2.54 +2.2 AFnclGp 54 N AFGE 1.56 6.1 26.92 25.20 4 25.63 30 25.70 25.50 +.01 -2.2 AFnclGp 55 N AFGH 1.50 5.9 27.11 25.00 12 25.54 45 25.54 25.31 +.08 -2.6 AHm4Rent N AMH .20 .9 23.34 18.39 4292 21.89 12516 22.79 21.55 -.86 +.2 AHm4Rn pfD N AMHpD 1.63 6.5 27.60 24.61 18 25.00 66 25.10 24.96 -.05 -8.7tAHm4R pfE N AMHpE 1.59 6.5 27.53 24.37 39 24.40 86 24.84 24.30 -.37 -8.9 AH4Rn pfG N AMHpG 1.47 6.3 26.38 22.27 1 23.23 29 23.71 23.15 -.42 -7.7 AHm4R pfF N AMHpF 26.27 22.43 14 23.11 41 23.73 23.01 -.40 -9.6 AmIntlGrp N AIG 1.28 2.4 65.55 49.57 4463 53.24 26231 54.97 52.53 -1.43 -10.6 AmLorain A ALN .40 .13 2209 .14 10035 .24 .13 -.01 -20.5 AMidstrm N AMID .41 6.5 15.25 5.30 1248 6.35 1933 6.35 5.75 +.30 -52.4 AmerNtl Q AMNB 1.00 2.6 16 43.00 34.95 6 39.00 38 40.25 39.00 -.90 +1.8 AmNatIns Q ANAT 3.28 2.5 22 134.03 112.89 27 129.29 113 133.49 127.64 -2.71 +.8 AmOutBr Q AOBC 42 16.50 8.32 660 15.53 4751 15.83 14.88 -.22 +21.0 AmPubEd Q APEI 24 46.15 18.80 68 33.05 452 33.40 30.45 +1.90 +31.9 AmRailcar Q ARII 1.60 3.5 6 47.77 34.76 27 46.10 286 47.40 45.89 -.67 +10.7 AmrRlty N ARL 21.57 8.65 1 16.92 8 16.92 15.51 +.51 +31.7 AmRenAs n N ARA 24.07 9.91 58 21.65 634 21.89 19.96 +1.54 +24.4 AmrRvr Q AMRB .20 1.3 28 17.50 12.21 1 15.32 3 15.78 15.32 -.09 +.5sAmShrd A AMS 17 3.35 2.25 143 3.50 260 3.75 3.00 +.55 +34.8 ASoft lf Q AMSWA .44 3.6 36 18.94 10.74 99 12.13 544 12.23 11.71 +.40 +4.3 AmStsWtr N AWR 1.02 1.7 37 61.66 47.53 270 61.14 851 61.40 58.26 +1.37 +5.6 AmSupr rs Q AMSC 8.03 3.06 126 6.95 678 7.13 6.26 +.37 +91.5 AmTower N AMT 3.16f 2.2 42 155.28 130.37 1523 145.30 8126 148.08 143.30 -2.40 +1.8tAVangrd N AVD .08 .4 24.00 18.01 529 18.00 738 20.15 17.40 -1.90 -8.4 AmWtrWks N AWK 1.82 2.1 38 92.37 76.04 691 87.97 3796 88.84 85.88 -.63 -3.8tAWoodmk Q AMWD 22 148.44 79.35 191 78.45 934 83.75 77.75 -4.55 -39.8stAmercldR N COLD 25.40 24.62 1042 25.02 2676 25.40 24.62 Amerigas N APU 3.80 9.6 32 48.37 39.01 124 39.51 1153 40.39 39.11 -.62 -14.5 Ameriprise N AMP 3.60 2.4 12 183.90 129.87 1317 147.66 4800 149.96 146.25 -2.33 -12.9 AmerisBc Q ABCB .40 .9 17 59.05 44.75 319 45.70 1340 48.40 45.15 -2.60 -5.2 Amerisafe Q AMSF .88 1.4 24 67.82 52.00 54 61.95 299 64.15 60.95 -1.80 +.6 AmrSvFin Q ASRV .08f 1.9 4.55 3.85 6 4.30 70 4.40 4.30 -.05 +3.6 AmSvFn pf Q ASRVP 2.11 7.5 33.90 26.50 28.01 1 28.25 28.00 +.38 -3.4 AmeriBrgn N ABC 1.52 1.6 11 106.27 71.90 1090 92.22 5338 92.51 88.44 +2.09 +.4 AmesNatl Q ATLO .92f 3.4 17 32.15 26.00 5 27.25 162 28.16 26.60 -.15 -2.2 Ametek N AME .56f .7 33 81.92 64.81 959 79.12 5110 81.36 78.72 -2.41 +9.2sAmgen Q AMGN 5.28 2.5 18 210.19 163.31 2753 207.29 14238 210.19 204.11 +2.19 +19.2 AmicusTh Q FOLD 17.62 11.57 5846 12.09 15219 12.75 11.78 -.12 -16.0 AmiraNatF N ANFI 6.21 1.57 31 1.69 603 1.84 1.64 -.14 -59.5 AmkorTch Q AMKR 6 11.88 7.30 939 7.39 4936 7.87 7.31 -.39 -26.5tAmpco N AP 18.60 6.30 67 5.90 547 7.00 5.55 -1.10 -52.4 Amphastar Q AMPH 20.45 14.40 169 19.24 716 19.43 18.88 +.06 Amphenol N APH .92 1.0 36 97.56 80.42 1256 94.02 6475 95.12 93.10 -1.34 +7.1 AmpioPhm A AMPE 4.95 .35 753 .51 6994 .59 .49 -.03 -87.5 AmpOnRt ef Q IBUY 54.55 35.84 42 51.94 257 52.48 50.67 +.48 +27.1 AmpSrLn n N YESR 28.57 23.85 24.09 2 24.09 24.08 +.07 -1.3 AmpDivOpt N DIVO 31.01 26.55 30.03 5 30.52 30.00 -.14 +3.6 Ampliph rs A APHB 2.05 .76 55 1.01 459 1.03 .93 +.09 Amrep N AXR 9.88 6.44 0 7.31 12 7.60 7.00 -.73 +4.1 AmtechSys Q ASYS 15.45 4.56 164 5.34 500 5.89 5.31 -.55 -47.0 Amyris rs Q AMRS 9.22 2.82 769 7.94 4959 8.38 7.77 -.01 +111.7 Anadarko N APC 1.00 1.5 78 76.70 46.75 3540 67.41 16869 67.80 65.34 +2.77 +25.7 AnalogDev Q ADI 1.92 2.1 25 103.59 80.95 1650 92.46 16873 95.37 90.55 -2.10 +3.9 Anaptys n Q ANAB 134.00 33.57 404 99.77 5627 110.00 89.93 +6.97 -.9 Anavex rs Q AVXL 5.15 1.85 244 2.73 2323 3.21 2.35 +.24 -15.2 AnchBcWA Q ANCB 20 30.05 24.00 1 28.30 29 28.55 27.55 +.70 +14.1sAndeavor N ANDV 2.36 1.5 23 163.19 89.58 23868 153.50 38239 163.19 150.65 -1.23 +34.2 AndeavLog N ANDX 4.12 8.5 24 55.21 40.66 350 48.56 2479 50.51 48.13 -1.32 +5.1 Andersons Q ANDE .66 1.8 30 41.70 29.60 68 37.65 559 38.60 37.00 -.78 +20.9 Anf DvAlt n N DALT 10.90 9.62 19 10.45 59 10.55 10.39 -.06 +2.9sAngioDyn Q ANGO 24.49 15.16 667 21.74 2239 24.49 20.75 -1.77 +30.7 AnglogldA N AU 12.00 7.08 2515 8.58 14588 8.99 8.56 -.23 -15.8tABInBev N BUD 3.19e 3.6 22 126.50 87.32 2053 87.57 8756 91.01 87.15 -4.47 -21.5 AnikaTh Q ANIK 21 69.81 28.54 75 42.18 388 42.60 41.00 +1.16 -21.8 Anixter N AXE 16 88.85 56.25 86 70.30 591 72.30 69.63 -2.40 -7.5 Annaly N NLY 1.20e 11.7 11 12.58 9.95 13159 10.23 54386 10.33 10.12 -.06 -14.0 Annaly pfC N NLYpC 1.91 7.5 25.99 25.00 18 25.42 101 25.55 25.39 -.07 -.3 Annaly pfD N NLYpD 1.88 7.4 25.81 24.06 24 25.35 133 25.46 25.31 -.04 Annaly pfG N NLYpG 1.63 6.7 24.86 23.35 74 24.19 252 24.32 24.13 -.01 -2.4 Annaly pfF N NLYpF 26.59 24.54 64 25.52 513 25.57 25.42 -.04 -1.2 Ansys Q ANSS 53 190.45 119.20 406 186.68 2060 187.52 180.42 +4.20 +26.5 AntaresP Q ATRS 4.09 1.58 1703 3.36 8931 3.56 3.20 +.10 +68.8 Antero n N AMGP .16e 1.0 22.39 14.85 418 16.92 2429 17.54 16.83 -.43 -14.2 AnteroMid N AM 1.56f 5.4 22 34.18 24.20 625 28.66 2685 30.34 28.25 -1.39 -1.3 AnteroRes N AR 1.00 5.6 37 22.69 16.31 4218 17.71 23454 19.39 17.36 -1.37 -6.8 Anthem N ANTM 3.00 1.1 17 276.00 181.14 1049 274.05 5226 274.69 268.87 +1.53 +21.8tAnworth N ANH .60 13.0 10 6.20 4.54 569 4.63 4089 4.83 4.54 -.04 -14.9 Anwrth pfA N ANHpA 2.16 8.1 27.49 25.35 1 26.70 21 27.00 25.51 +.24 +1.0 Anwrth pfB N ANHpB 1.56 6.1 30.12 24.60 0 25.58 2 25.58 25.08 +.22 -6.8 Anwrth pfC N ANHpC 1.91 7.6 25.59 24.46 1 25.04 15 25.40 25.01 +.19 -.5sAon plc N AON 1.60 1.0 31 158.77 130.87 945 153.78 5761 158.77 153.63 -2.69 +14.8 Apache N APA 1.00 2.1 30 49.59 33.60 3294 47.67 16739 48.72 46.81 +1.71 +12.9 AptInv N AIV 1.52 3.4 26 45.64 37.97 1268 44.13 4513 44.61 43.26 -.50 +1.0 AptInv pfA N AIVpA 1.72 6.7 27.80 25.52 1 25.85 6 26.26 25.85 +.02 -5.7 Apellis n Q APLS 32.00 12.45 303 17.78 1222 20.22 17.01 -2.10 -18.1 ApogeeE Q APOG .63 1.5 14 51.33 37.24 241 41.32 968 42.98 40.50 -1.69 -9.6 ApolloCRE N ARI 1.84 9.8 12 19.57 17.56 931 18.87 4464 19.42 18.75 -.04 +2.3 ApoCRE pfC N ARIpC 25.88 24.80 7 25.29 48 25.79 25.22 +.00 -2.0 ApollEnd rs Q APEN 9.65 3.75 9 7.17 77 7.30 6.11 +.28 +28.0 ApolloGM N APO 1.95e 5.6 12 37.35 28.00 435 34.55 9139 36.34 34.30 -1.52 +3.2 ApollG pfA N APOpA 1.59 6.3 26.62 23.98 13 25.17 101 25.18 24.86 +.03 -4.3 ApolG pfB N APOpB 1.59 6.4 25.55 24.25 50 24.84 239 24.87 24.61 +.13 ApolloInv Q AINV .60 11.0 6.20 5.18 951 5.44 4299 5.54 5.43 -.06 -3.9tApolloI 43 N AIY 1.72 6.9 26.70 24.99 13 25.05 39 25.45 24.98 -.39 -3.9 ApolMed n Q AMEH 30.00 10.00 68 22.07 733 22.48 16.76 +5.46 -8.0 ApollSrFlt N AFT 1.08a 6.8 18.69 15.94 72 15.98 280 16.08 15.97 -.07 -1.5 ApolloTact N AIF 1.20a 7.7 16.39 15.27 90 15.53 394 15.71 15.49 -.06 -1.4 AppFolio n Q APPF 91.49 37.56 224 78.40 911 82.95 78.05 -2.15 +88.9 Appian A n Q APPN 43.61 19.62 267 33.10 1343 34.89 32.80 -1.28 +5.1 AppHReit n N APLE 1.20 6.9 39 20.19 16.72 1417 17.49 4971 17.50 17.22 +.06 -10.4 Apple Inc Q AAPL 2.92 1.3 26 229.67 149.16 22171 225.74 145231 226.44 216.63 +8.08 +33.4 ApplRecy h Q ARCI 1.68 .59 86 .93 476 1.12 .89 -.17 -10.6 ApldDNA Q APDN 3.45 1.10 44 1.49 1906 1.84 1.32 +.07 -6.3sAppGenTc Q AGTC 7.50 3.25 391 7.30 4310 7.50 4.70 +2.90 +102.8 ApldIndlT N AIT 1.20 1.5 21 82.35 59.70 181 78.25 872 81.30 77.90 -2.90 +14.9 ApldMatl Q AMAT .80 2.1 11 62.40 37.39 11729 38.65 52868 39.50 38.07 -.98 -24.4 ApldOptoel Q AAOI 15 66.23 22.54 6173 24.66 12925 33.79 23.80 -8.06 -34.8 Approach Q AREX 10 4.21 1.96 180 2.23 945 2.33 2.13 +.05 -24.7 Apptio n Q APTI 41.36 16.98 630 36.96 2380 38.67 36.01 -.98 +57.1 ApricusB rs Q APRI 3.34 .25 596 .31 2739 .32 .29 +.03 -83.2 Aptargrp N ATR 1.28 1.2 32 112.31 79.97 417 107.74 1880 111.47 107.55 -2.58 +24.9 AptevoTh n Q APVO 6.35 1.92 26 5.08 241 5.21 4.88 +.13 +19.8 Aptinyx n Q APTX 32.25 17.35 80 28.96 422 29.00 25.24 +2.27 +43.4 Aptiv N APTV .22 .3 16 103.23 79.20 1530 83.90 11034 89.50 83.04 -6.37 -1.1 AptoseB g Q APTO 4.55 1.30 87 2.60 519 2.74 2.55 +16.1 AquaAm N WTR .88f 2.4 27 39.55 32.37 506 36.90 2675 37.22 36.17 -.31 -5.9 AquaMetal h Q AQMS 8.17 1.42 267 2.58 1358 2.82 2.56 -.11 +21.1 AquaB Tc n Q AQB 9.99 2.25 53 3.21 110 3.21 2.73 +.26 -8.8 Aquantia n N AQ 18.49 9.60 142 12.79 1030 13.00 12.43 -.26 +12.9 Acquavnt n N WAAS 18.72 10.87 42 18.07 206 18.45 17.19 -.12 +16.4 AquestTh n Q AQST 20.70 14.75 84 17.51 604 18.05 15.96 +1.18 +9.1 AquinoxPh Q AQXP 16.90 1.96 61 2.93 551 3.06 2.88 -75.1 ArQule Q ARQL 7.21 .97 859 5.66 4916 5.71 4.99 +.58 +243.0 Aradigm h Q ARDM 7.35 1.03 20 1.14 106 1.20 1.10 -.03 -83.0 Aramark N ARMK .90f 2.1 21 46.09 36.29 1491 43.02 12007 43.70 42.51 +.05 +.7 AratanaTh Q PETX 7.28 3.67 236 5.84 1334 5.95 5.44 -.12 +11.0 ArborRT N ABR 1.00 8.7 9 12.35 7.88 844 11.48 4498 11.67 11.23 -.14 +32.9 Arbor prA N ABRpA 2.06 8.1 26.32 24.81 2 25.50 11 25.66 25.25 -.26 +.6 ArborR pfB N ABRpB 1.94 7.6 25.95 24.59 1 25.60 4 25.70 25.50 +.03 +.2 ArborR pfC N ABRpC 2.13 8.1 26.58 25.51 26.21 4 26.34 26.00 +.08 +.1 ArbutusB g Q ABUS 12.60 4.30 229 9.45 1004 10.00 9.28 -.05 +87.1 ArcBest Q ARCB .32 .7 17 51.45 29.40 328 48.55 1533 50.30 46.25 +2.00 +35.8 ArcadB rsn Q RKDA 66.56 3.60 31 4.89 266 5.20 4.79 -.04 -11.1 ArcelorM rs N MT .10p 7 37.50 24.74 2418 30.86 13329 32.73 30.71 -1.19 -4.5 ArchCap s Q ACGL 27 34.20 25.71 1263 29.81 4978 30.19 29.39 -.39 -1.5tArchCap pfF Q ACGLO 1.36 5.8 25.99 23.39 30 23.57 152 23.80 23.39 -.10 -7.0 ArchC pfE Q ACGLP 1.31 5.7 25.25 22.75 38 23.01 199 23.34 23.01 -.29 -8.4 ArchCoal N ARCH 1.60 1.8 8 102.61 68.95 337 89.40 1233 95.72 86.90 -1.11 -4.0 ArchDan N ADM 1.34 2.7 21 51.11 38.59 2956 50.27 13125 50.62 49.12 -.05 +25.4 Archrock N AROC .53f 4.3 25 13.75 8.25 670 12.20 3196 12.48 11.60 +.40 +16.2 Arcimoto n Q FUV 5.65 2.26 65 3.70 153 4.27 3.48 -.22 -7.7stArcoPlat n Q ARCE 25.59 23.00 723 22.80 9195 25.59 22.23 -3.0 Arconic N ARNC .24 1.1 31.17 16.47 2340 22.01 15399 22.72 21.44 -.87 -19.2 Arconic pf A ARNCp 3.75 4.4 92.00 83.95 85.50 2 86.75 84.00 -.31 -.4 ArcosDor N ARCO 10.80 6.05 308 6.25 1777 6.65 6.20 -.35 -39.6 ArcturusT rs Q ARCT 15.19 4.78 11 8.84 98 9.86 8.50 -.96 +11.2 ArcusBio n N RCUS 19.67 10.80 188 13.94 593 14.27 13.00 +.43 -19.0 Ardaugh n N ARD .56 3.4 22.33 14.77 31 16.69 217 16.95 16.21 +.01 -20.9 Ardelyx Q ARDX 8.65 3.58 186 4.35 1480 4.50 4.13 +.20 -34.1tArdmoreSh N ASC 9.05 6.40 270 6.50 923 7.25 6.18 -.45 -18.8 ArenaPh rs Q ARNA 50.05 24.33 753 46.02 2977 46.02 42.44 +2.27 +35.5 AresCap Q ARCC 1.56f 9.1 9 17.58 15.03 3020 17.19 9261 17.43 17.18 -.14 +9.4 AresCmcl N ACRE 1.16f 8.3 12 14.77 11.96 90 13.97 516 14.38 13.72 -.01 +8.3tAresDyCr N ARDC 1.40 9.0 16.73 15.51 154 15.53 764 15.78 15.50 -.23 -5.4 AresMgmt N ARES 1.05e 4.5 15 25.95 18.00 1020 23.20 3700 23.75 22.65 -.10 +16.0 AresMg pfA N ARESpA 1.75 6.6 27.29 25.31 14 26.46 62 26.73 26.30 -.03 -.2 Argan N AGX 1.00 2.3 15 69.95 34.90 111 43.00 1342 44.05 42.45 -1.05 -4.4 Argenx n Q ARGX 103.00 21.25 209 75.84 1831 81.18 74.16 -2.12 +20.1 ArgoGp42 N ARGD 1.63 6.5 25.51 25.00 14 25.15 32 25.23 25.14 -.02 -.5 ArgoGpInt N ARGO 1.08b 1.7 13 65.90 49.65 76 63.05 366 63.25 61.10 +1.55 +17.6 AridisPh n Q ARDS 13.85 11.25 3 13.06 39 13.38 12.75 +1.05 +.4 AristaNetw N ANET 48 313.37 177.92 476 265.86 3812 276.00 263.37 -3.43 +12.9 ArkInnova N ARKK 49.87 33.24 278 47.34 1085 48.33 46.57 +.18 +27.7 ArkIndInno N ARKQ 37.47 30.78 106 36.02 246 36.88 35.99 -.60 +9.4 ArkGenom N ARKG 34.69 23.41 151 33.43 856 33.76 32.35 +.72 +36.5 ArkWebX.O N ARKW .94p .7 59.98 39.51 130 57.59 500 58.42 56.15 +.55 +25.0 Ark 3dPr n N PRNT 27.21 22.65 3 26.25 20 26.58 25.99 -.26 +7.7 Ark IsrTc n N IZRL 22.32 19.16 1 21.90 9 22.09 21.79 +.04 +7.5 ArkRst Q ARKR 1.00 4.3 86 29.49 20.20 1 23.28 9 23.90 20.90 +.46 -13.9tArlingAst N AI 2.20 23.6 13.35 9.59 689 9.34 2778 10.19 9.33 -.42 -20.7 ArlingAst23 N AIW 1.66 6.8 25.21 23.58 24.52 6 24.59 24.13 +.01 +.3 ArlingAst25 N AIC 1.69 7.0 24.85 23.05 8 24.04 15 24.19 23.95 -.03 -.8 ArlAsst pfB N AIpB 1.75 7.1 25.85 22.97 1 24.50 22 24.59 23.90 +.30 -1.8 ArmadaHof N AHH .80 5.3 20 16.17 12.73 295 15.11 1354 15.14 14.11 +.42 -2.7 ArmrR pfA N ARRpA 2.06 8.1 25.75 23.71 1 25.57 4 25.73 25.57 +.02 +.5 ArmrR pfB N ARRpB 1.97 7.9 25.25 24.09 59 25.02 124 25.20 25.00 -.04 ArmourR rs N ARR 2.72 12.1 6 27.29 21.40 614 22.45 2266 22.94 22.36 -.40 -12.7 ArmsFloor N AFI 52 20.46 12.03 127 18.10 877 19.78 18.03 -1.71 +7.0 ArmstrWld N AWI 16 73.45 49.25 389 69.60 2360 70.90 69.53 -.10 +14.9 Arotech Q ARTX 22 4.35 2.70 71 3.40 367 3.53 3.35 -.15 -4.2 ArrayBio Q ARRY 20.21 9.98 2406 15.20 11985 15.53 14.58 -.10 +18.8 ArrisIntl Q ARRS 30 30.00 22.33 861 25.99 4184 26.60 25.71 -.50 +1.2 ArrwDJYld N GYLD 1.59e 9.2 19.24 16.98 1 17.37 29 17.45 17.25 -.03 -3.4 ArrowEl N ARW 10 87.26 72.31 537 73.72 2365 77.17 72.82 -3.41 -8.3 ArrowFn Q AROW 1.04b 2.8 15 38.98 29.91 11 37.00 58 38.20 36.45 -1.30 +12.3 ArrCountR n Q DWCR 33.04 27.55 6 28.69 6 28.79 28.69 -.15 -5.0 ArwQVMEq N QVM 30.15 26.13 0 28.83 0 28.83 28.83 -.56 +4.0sArwDWATc Q DWAT .09e .7 12.59 11.21 12.57 7 12.59 12.43 +.01 +8.0 ArrowPhm Q ARWR 22.39 3.01 1218 19.17 5359 19.54 17.43 +1.40 +420.9tArsanis n Q ASNS 2 28.69 1.56 166 1.62 1245 1.90 1.56 -.07 -87.3 ArtesRes Q ARTNA .97f 2.6 25 43.22 32.00 6 36.78 51 36.79 35.61 +.28 -4.6 ArtisanPtr N APAM 2.40a 7.4 22 41.45 29.55 250 32.40 1225 33.45 32.15 -.95 -18.0 ArtsWay Q ARTW .05 2.0 5.45 2.20 1 2.50 22 2.70 2.50 -.20 -16.2stArvinas n Q ARVN 21.25 16.00 316 16.87 3740 21.25 15.94 +5.1 AskanoG g A AKG 1.38 .43 231 .81 1665 .86 .77 -.01 +14.3 AsburyA N ABG 9 77.75 54.51 136 68.75 957 72.80 68.65 -3.50 +7.4 AscenaRtl Q ASNA 5.29 1.69 3142 4.57 33557 5.08 3.90 +.35 +94.5 Ascendis n Q ASND 76.99 31.56 180 70.86 437 71.46 65.14 +4.36 +76.9 AscentCap Q ASCMA 14.15 .76 133 1.77 1967 2.50 1.60 -.35 -84.6 AshfordHT N AHT .48 7.5 8.66 5.42 650 6.39 3234 6.56 6.18 +.06 -5.1sAshfrd pfD N AHTpD 2.11 8.2 26.32 25.06 1 25.88 32 26.32 25.60 +.21 +2.8 AshfHT pfF N AHTpF 1.84 7.7 25.50 22.21 15 23.92 46 24.33 23.85 +.24 -5.8 AshfrH pfG N AHTpG 1.84 7.6 25.39 22.23 14 24.15 52 24.41 23.87 +.51 -3.9 AshfrdH pfH N AHTpH 1.88 7.7 25.47 22.44 6 24.48 44 24.61 24.22 +.42 -3.7 AshfrdH pfI N AHTpI 1.88 7.8 25.16 22.62 21 24.25 460 24.44 23.91 +.42 -3.4 Ashford A AINC 20 109.82 53.00 31 75.87 343 91.14 71.55 -11.48 -18.4 Ashland N ASH 1.00f 1.2 47 86.63 64.13 433 83.86 2086 86.29 83.45 -1.81 +17.8 AsiaPc N APB .61e 2.1 15.71 12.78 1 13.49 34 13.58 13.32 -.01 -6.4 AsiaPWire Q APWC .08e 3.0 3.05 2.26 3 2.70 7 2.73 2.55 +.10 -1.8tAspenAero N ASPN 5.58 4.00 34 4.57 1037 4.65 4.00 +.12 -6.4 AspenGp n Q ASPU 9.61 5.85 49 6.80 365 7.25 6.64 -.37 -23.8 AspenIns N AHL .96 2.3 46.10 34.80 669 41.80 3379 41.90 41.42 +.30 +3.0 Aspen pfC N AHLpC 1.49 5.9 28.14 25.21 21 25.36 86 25.53 25.36 -.09 -7.0tAspIns pfD N AHLpD 1.41 6.0 26.60 23.60 19 23.63 79 23.99 23.60 -.37 -8.3 AspenTech Q AZPN 31 118.86 61.71 337 113.91 1666 114.88 109.53 +3.02 +72.1 AssembBio Q ASMB 67.36 27.00 162 37.14 888 38.42 35.03 +1.04 -17.9 AssertThr Q ASRT 9.48 4.31 501 5.88 2244 6.24 5.79 -.26 -27.0 AscBnc pfC N ASBpC 1.53 6.0 27.50 25.28 25.56 11 25.58 25.46 +.03 -6.0 AsscBc pf D N ASBpD 26.16 23.64 4 23.94 21 23.99 23.72 -.06 -7.8 AsscdBanc N ASB .60 2.3 16 29.03 23.00 978 26.00 6602 27.05 25.93 -.90 +2.4sAssocCap n N AC .20 .5 42.50 33.10 32 42.55 87 43.45 38.25 +2.20 +24.8 Assurant N AIZ 2.24 2.1 53 111.43 84.34 823 107.95 4706 108.44 102.99 +2.74 +7.1sAssuredG N AGO .64 1.5 8 43.07 32.97 613 42.23 2602 43.07 41.77 -.05 +24.7 AsdGMu01 N AGOpB 1.72 6.7 26.37 25.36 9 25.78 21 25.83 25.66 -.01 -.9 AsdGMu02 N AGOpE 1.56 6.2 26.82 24.81 11 25.21 62 25.39 25.21 -.04 -3.6 AsdGMu03 N AGOpF 1.40 5.7 25.81 24.13 6 24.67 27 25.24 24.67 -.09 -1.6 AstaFd lf Q ASFI 5.30e 5.30 2.80 2 3.95 20 4.10 3.85 -.03 +14.7 Astec Q ASTE .44f .9 17 64.80 44.92 121 50.41 841 52.65 49.80 -2.09 -13.8 AsteriasBio A AST 3.74 1.20 122 1.30 556 1.40 1.30 -.05 -42.2 AstraZen s N AZN 1.37e 3.5 10 39.76 31.99 3611 39.57 23286 39.74 37.70 +1.89 +14.0 AstroNova Q ALOT .28 1.3 44 23.95 11.00 4 21.60 52 22.80 21.25 -.05 +56.0 Astronics Q ATRO 47 49.45 28.12 160 43.50 608 44.21 42.32 +.05 +4.9 Astrotch rs Q ASTC 8.15 1.64 64 2.77 1656 4.47 2.69 -2.82 -17.3 AsureSftw h Q ASUR 19.78 10.08 130 12.42 1314 12.96 12.22 -.36 -12.0 AtHomGr n N HOME 43 40.97 20.07 1086 31.53 7041 33.02 30.24 -1.51 +3.8 AtaraBioth Q ATRA 54.45 12.65 1288 41.35 5551 43.95 39.10 +1.50 +128.5 Atento SA N ATTO .34p 13 12.90 5.45 501 7.50 1361 8.25 7.35 -.70 -26.1 athenahlth Q ATHN 86 163.94 111.61 454 133.60 4225 147.86 130.58 -3.00 +.4 Athene n N ATH 55.22 43.09 1152 51.66 6108 53.46 50.35 -1.71 -.1 Athenex n Q ATNX 20.90 13.28 137 15.54 895 17.08 15.40 -1.38 -2.3 Athersys Q ATHX 3.09 1.29 1118 2.10 5839 2.23 1.86 +.16 +16.0 AtkoreInt n N ATRK 28.67 17.61 499 26.53 2879 27.01 25.56 +.01 +23.7 AtlanAmer Q AAME .02 .8 4.00 2.20 5 2.50 23 2.65 2.30 -.10 -26.5 AtlCapBc n Q ACBI 23 21.60 15.20 60 16.75 286 17.50 16.55 -.75 -4.8 AtlPwr g N AT .12 2.60 1.80 220 2.20 1773 2.20 2.10 +.05 -6.4 AtlanticaYd Q AY 1.26e 6.1 31 25.99 18.00 615 20.58 1300 20.93 20.30 +.12 -3.0 Atlanticus Q ATLC 3.83 1.52 11 2.96 32 3.09 2.83 -.02 +23.3 AtlasAir Q AAWW 7 75.29 50.65 181 63.75 1216 64.60 61.00 +.40 +8.7 AtlasFin Q AFH 21.50 8.05 23 10.05 109 10.50 10.05 -.35 -51.1 AtlasFin pf Q AFHBL 1.66 6.5 27.87 24.43 2 25.64 6 25.64 25.23 +.38 -1.6sAtlassian n Q TEAM 96.45 33.61 1866 96.14 6566 97.06 88.57 +5.45 +111.2 ATMOS N ATO 1.94 2.1 17 95.22 76.46 497 93.91 2724 94.23 92.58 -.10 +9.3 Atomera n Q ATOM 8.00 2.45 31 5.98 813 6.45 5.01 +.93 +38.1 AtriCure Q ATRC 36.14 14.88 108 35.03 617 35.71 34.34 -.22 +92.1sAtrion Q ATRI 5.40f .8 55 705.00 516.85 5 694.80 56 705.00 655.00 +36.90 +10.2 AttisInd hn Q ATIS 3.63 .23 150 .28 1307 .35 .26 +.01 -73.5 Attunity Q ATTU 22.11 6.27 116 18.89 793 19.39 18.21 +.19 +170.6 aTyrPhm h Q LIFE 6.50 .60 288 .81 1603 .88 .78 +.03 -76.8 AubNB Q AUBN .96 2.5 17 53.96 33.22 3 38.32 40 40.50 38.00 -1.68 -1.5 Audentes n Q BOLD 46.18 24.32 285 39.59 1201 40.00 36.55 +1.94 +26.7 AudioEye n Q AEYE 10.24 7.00 7 9.00 25 9.40 8.48 +.37 +23.3 AudCodes Q AUDC .20p 26 11.48 6.15 44 10.06 413 10.19 9.90 -.04 +36.7 AuriniaPh Q AUPH 7.60 4.41 1285 6.64 6866 6.68 5.53 +1.08 +46.6 AuroraMob n Q JG 11.72 5.00 77 6.86 606 7.89 6.42 -1.38 -22.0 AurynRs n A AUG 2.42 .97 67 1.07 268 1.12 1.02 +.01 -34.8tAutoNatn N AN 11 62.02 41.92 752 41.55 4763 44.40 41.45 -2.84 -19.1tAutoWeb Q AUTO 8 9.91 2.65 59 2.96 398 3.39 2.65 -.37 -67.1 Autodesk Q ADSK 159.94 101.55 976 156.11 6317 157.11 149.33 +3.71 +48.9 Autohome N ATHM 7 119.50 52.93 1384 77.41 3308 83.73 76.95 -5.35 +19.7 Autoliv N ALV 2.32 2.7 14 115.42 83.94 293 86.68 2736 92.89 86.44 -6.68 -5.3 Autolus n Q AUTL 33.50 19.17 33 30.67 308 31.88 26.13 +1.03 +22.7sAutoData Q ADP 2.76f 1.8 40 151.01 107.42 1682 150.66 9898 151.32 146.50 -.02 +28.6 AutoZone N AZO 17 797.89 560.82 263 775.70 1463 788.30 760.84 +5.83 +9.0tAvadelPh Q AVDL 11.93 3.98 154 4.39 643 4.52 3.98 +.01 -46.5 Avalara n N AVLR 59.40 32.10 1240 34.93 3406 41.50 33.63 -5.55 -20.8 AvalonHld A AWX 20.20 1.89 330 3.72 1262 4.24 3.62 -.01 +86.0 AvalonBay N AVB 5.88 3.2 24 188.91 152.65 874 181.15 3235 185.21 176.91 -2.57 +1.5 Avangrid n N AGR 1.76f 3.7 38 54.55 45.17 531 47.93 1887 49.05 46.96 -1.19 -5.2 AvanosMd N AVNS 31 66.22 41.51 63.75 +38.0 AvayaHl n N AVYA 19 23.76 19.08 861 22.14 2968 22.14 21.19 +.58 +10.7 AveThera n Q ATXI 5.90 2.38 17 2.82 50 3.53 2.67 -.60 -22.1 AVEO Ph h Q AVEO 4.15 1.86 3019 3.31 20477 3.59 2.80 +.45 +18.6 AveryD N AVY 2.26 2.1 36 123.67 98.02 476 108.35 3104 112.78 107.56 -4.41 -5.7 Avianca N AVH .18e 3.2 9.76 5.12 60 5.62 510 5.99 5.58 -.16 -30.0 AviatNet rs Q AVNW 19.07 12.90 26 16.15 109 17.24 16.12 -.92 +6.5 AvidBios rs Q CDMO 8.44 2.24 509 6.86 2004 7.25 6.69 -.02 +76.8 AvidTech Q AVID 7.65 3.99 178 5.93 1058 6.05 5.62 +.17 +10.0 Avingr nrs Q AVGR 25.20 .95 89 1.32 525 1.48 1.32 -.08 -81.9 AvinoSG g A ASM 1.63 .56 189 .62 2550 .65 .60 +.00 -53.4 AvisBudg Q CAR 11 50.88 29.94 1109 32.14 7727 33.87 31.62 -1.78 -26.8 Avista N AVA 1.49 2.9 28 52.91 47.50 884 50.56 2200 50.74 50.25 +.10 -1.8 AvistaHl n Q AHPA 10.40 9.28 13 10.13 64 10.20 10.05 +.01 +2.1 Avnet Q AVT .80f 1.8 12 49.41 36.46 1433 44.77 5225 47.21 44.43 -2.34 +13.0 Avon N AVP 22 2.99 1.38 5241 2.20 35713 2.54 2.09 -.24 +2.3sAvroBio n Q AVRO 53.70 26.51 89 51.87 1138 53.70 47.40 +2.62 +66.3 Aware Q AWRE 32 4.87 3.00 3 3.60 18 3.80 3.60 -.10 -20.0 Axalta N AXTA 73 38.20 28.04 2848 29.16 13559 30.68 28.86 -1.54 -9.9 Axcelis rs Q ACLS 5 37.05 18.35 193 19.65 1028 20.35 19.35 -.70 -31.5 AXIS Cap N AXS 1.56 2.7 60.69 47.43 445 57.71 1929 58.24 56.81 -.51 +14.8 AXIS pfD N AXSpD 1.38 5.7 25.98 23.79 18 23.95 76 24.21 23.80 -.17 -5.1 AxisCap pfE N AXSpE 25.85 23.39 61 24.05 172 24.36 24.04 -.19 -4.4 AxoGen Q AXGN 56.85 18.10 952 36.85 2857 38.35 34.45 +1.00 +30.2 AxonEntpr Q AAXN 76.45 20.57 373 68.43 2491 69.35 63.20 +3.64 +158.2 AxosFinl Q BOFI 15 45.18 24.20 698 34.39 2420 35.97 33.78 -1.43 +15.0 AxosF pf Q BOFIL 1.56 6.1 28.33 25.19 4 25.74 17 26.11 25.71 -.24 -.3 Axovant n Q AXON 26.27 1.02 532 2.42 3392 2.48 2.14 +.14 -54.1 AxsomeT n Q AXSM 6.45 2.05 295 3.45 855 3.54 3.15 +.20 -38.4tAytuBioS rs Q AYTU 136.40 2.40 2801 2.76 3510 4.00 2.40 -.04 -93.8 Azul n N AZUL 35.05 15.53 458 17.79 3269 18.60 16.78 -.71 -25.3 AzurRx n Q AZRX 5.25 2.20 80 2.57 3136 3.75 2.45 -.08 -29.3 AzurePwr n N AZRE 18.10 12.53 12 16.18 69 16.18 15.00 +.38 +13.9B -:B Comm Q BCOM 3.58e 20.49 6.27 1 9.50 4 11.20 9.50 -.86 -48.4 B&G Foods N BGS 1.90 6.9 8 39.75 22.00 943 27.45 4193 30.35 27.30 -2.37 -21.9 BRileyFn Q RILY .49e 2.2 23 23.70 15.75 46 22.65 216 22.95 22.30 +.20 +25.1 BRileyF 7.5 Q RILYL 1.88 7.3 26.84 25.02 8 25.62 29 25.66 25.49 +.13 -1.5 BRiley27 n Q RILYZ 1.88 7.4 26.20 24.76 11 25.50 30 25.51 25.39 +.09 -1.4 BRileyF27 n Q RILYG 25.90 24.49 30 25.17 74 25.29 24.95 +.10 -.8 BRiley23 Q RILYH 1.84 7.1 26.50 25.07 2 26.02 37 26.05 25.87 +.10 +3.7 BRileyFn pf Q RILYI 1.72 6.9 25.18 24.85 49 25.05 117 25.08 24.99 +.02 +.7 B2gold g A BTG 29 3.30 2.10 2847 2.30 18263 2.32 2.15 +.07 -25.8 BB&T Cp N BBT 1.62f 3.3 14 56.31 44.62 3078 48.54 14608 51.42 48.41 -2.90 -2.4 BB&T pfD N BBTpD 26.35 24.87 46 25.22 228 25.54 25.19 -.32 -.9 BB&T pfE N BBTpE 1.41 5.7 26.20 24.49 71 24.91 477 25.00 24.89 -.05 -1.4 BB&T pfF N BBTpF 1.30 5.3 25.67 23.50 19 24.37 95 24.76 24.37 -.37 -2.6 BB&T pfG N BBTpG 1.30 5.3 25.85 23.57 16 24.50 116 24.76 24.50 -.17 -2.6 BB&T pfH N BBTpH 1.41 5.6 27.33 24.95 39 25.06 272 25.20 25.04 -7.2 BBVABFrn N BFR .25e 2.1 27.45 7.11 1474 11.67 5945 13.38 10.25 -.46 -53.7 BBX Cap n N BBX .04f .5 9 10.17 6.32 339 7.42 1265 7.55 7.14 +.11 -6.9 BCB Bc Q BCBP .56 4.0 15 16.10 12.95 16 13.85 74 14.10 13.75 -.20 -4.5 BCE g N BCE 3.02 49.06 39.76 616 40.52 4175 40.79 39.93 -.07 -15.6 BFC Cp pf Q BANFP 1.80 6.6 33.54 26.05 27.20 2 27.90 27.45 -.07 -1.2 BG Staffing A BGSF 1.20 4.4 32 29.59 14.65 64 27.20 865 28.51 25.40 +1.49 +70.6 BGC Ptrs Q BGCP .72 6.1 16.97 10.39 2433 11.82 10627 12.02 11.42 +.17 -21.8 BHP BillLt N BHP 1.66e 3.3 52.62 39.92 2546 49.84 10958 50.26 49.04 +.62 +8.4 BHPBil plc N BBL 1.66e 3.8 47.92 34.96 2479 43.98 7462 44.98 43.56 -.06 +9.1 BIO-key n Q BKYI 3.64 1.20 4 1.39 383 1.85 1.26 -.07 -21.5 BJsRest Q BJRI .44 .6 29 76.50 29.40 259 72.20 1429 72.45 68.25 +2.70 +98.4 BMC Stock Q BMCH 20 25.70 17.10 603 18.65 2388 21.00 18.50 -2.20 -26.3 BOK Q BOKF 2.00f 2.1 16 107.00 80.11 876 97.28 1687 104.82 96.67 -7.46 +5.4 BOK 56 n Q BOKFL 1.34 5.4 26.09 24.47 7 24.91 32 24.95 24.71 +.21 -2.7 BOS Ltd Q BOSC 2.97 1.64 7 2.44 55 2.47 2.40 +.01 +11.6 BP MidPt n N BPMP 23.00 16.83 440 18.80 1346 18.99 17.72 +.10 -8.6 BP PLC N BP 2.38 5.2 25 47.83 36.15 5118 46.10 50955 47.16 45.02 +1.43 +9.7sBP Pru N BPT 3.60e 10.4 6 34.60 18.65 133 34.45 930 34.60 33.05 +1.35 +71.4 BRF SA N BRFS 15.50 4.65 1596 5.48 17315 5.70 5.05 +.01 -51.3 BRT N BRT .80f 6.6 9 14.20 9.58 30 12.04 170 12.08 11.50 +.26 +2.1 BSB Bcp Q BLMT 18 36.50 27.75 55 32.60 90 32.95 32.55 -.40 +11.5 BT Grp s N BT .99e 6.7 19.60 13.53 421 14.77 2320 15.33 14.75 -.33 -18.9 BWX Tech N BWXT .64 1.0 31 72.18 55.55 395 62.54 1840 62.76 61.24 -.15 +3.4tB&W Ent n N BW 7.66 .83 788 1.03 5222 1.10 .83 +.02 -81.9 BabShDHi N BGH 1.84 9.5 20.83 18.35 76 19.38 333 19.59 19.35 -.14 BadgerMtr s N BMI .60f 1.1 53 56.40 41.00 116 52.95 474 54.10 52.55 -1.30 +10.8 Baidu Q BIDU 9 284.22 207.74 1817 228.68 10062 232.59 224.05 -.17 -2.4 BakHuGE n N BHGE .72f 2.1 38.10 25.53 3298 33.83 18755 34.49 32.52 +.93 +6.9 Balchem Q BCPC .42f .4 49 117.79 70.23 174 112.09 592 116.94 111.61 -3.97 +39.1 BallCorp s N BLL .40 .9 23 45.21 34.71 2178 43.99 12527 44.96 43.84 -.58 +16.2 Ballanty A BTN 6.55 3.40 3 4.00 11 4.15 3.75 -.20 -14.0 BallardPw Q BLDP 5.94 2.57 1559 4.30 7712 4.44 3.89 -.06 -2.5 BanColum N CIB 1.27e 3.0 51.38 36.38 300 41.72 1135 42.39 40.78 +.01 +5.2 BancCalif N BANC .52 2.8 14 23.40 18.00 276 18.90 1416 19.55 18.65 -.60 -8.5 BcCalif pfE N BANCpE 28.59 24.70 4 25.90 22 26.10 25.77 +.01 -2.0 BcCal pfD N BANCpD 1.84 7.1 26.76 25.58 13 25.85 48 26.08 25.85 -.17 -2.6 BncFstOK s Q BANF 1.20f 2.0 20 65.70 50.80 24 59.95 216 63.30 59.50 -2.35 +17.2 BcBilVArg N BBVA .27e 4.3 9.54 5.96 2483 6.30 12928 6.64 6.29 -.31 -25.9 BcoBrades s N BBDO .02r .4 11.90 5.49 2 6.31 29 6.58 5.95 +.26 -25.1 BcoBrad s N BBD .06a .8 11.98 6.50 19370 7.08 87850 7.37 6.76 -.15 -24.0 BcoLatin N BLX 1.54 7.4 11 30.50 19.28 158 20.92 556 21.73 20.85 -.83 -22.2 BcoMacro N BMA 5 136.10 32.00 824 41.37 3154 49.42 39.52 -7.13 -64.3 BcoSantSA N SAN .21e 4.3 7.57 4.82 6339 5.00 31911 5.34 5.00 -.37 -23.5 BcoSBrasil N BSBR .29e 3.3 5 12.11 7.20 940 8.81 5118 9.14 8.45 -.22 -8.9 BcSanChile N BSAC .85e 2.7 35.09 26.41 146 31.98 993 32.96 31.92 -1.06 +2.3 BcoChile N BCH 2.12e 2.3 104.17 77.86 27 91.05 124 92.25 89.15 -1.52 -3.6 Bancorp34 n Q BCTF 1.25e 17.25 14.00 0 16.40 1 16.40 16.20 +.41 +11.2 BncpBnk lf Q TBBK 12.00 8.04 213 9.59 779 10.01 9.46 -.17 -2.9 BcpSouth N BXS .68f 2.1 35.55 30.25 565 32.70 2532 34.10 32.63 -1.40 +4.0 Bcp NJ A BKJ .24b 1.4 22 17.95 14.43 1 17.10 9 17.60 16.95 -.65 -1.6 BancrftFd A BCV 1.16e 5.1 24.19 19.66 6 22.90 70 22.95 22.60 +.15 +5.2 Bandwith n Q BAND 44 55.51 18.05 57 53.57 435 54.22 51.40 +1.16 +131.7tBankOZK Q OZK .80f 2.1 12 53.70 38.11 1400 37.96 5519 40.50 37.76 -2.23 -21.7 BkofAm N BAC .60f 2.0 15 33.05 24.58 73524 29.46 269759 31.20 29.42 -1.57 -.2 BkAML pfJ N BMLpJ 1.02 4.2 25.09 22.64 12 24.50 72 24.83 24.40 -.00 +4.8 BkAm pfE N BACpE 1.02 4.9 24.78 23.03 16 24.28 121 24.29 24.05 +.10 +1.9 BkAm pfL N BACpL 72.50 5.6 1352.71 1187.95 572 1294.25 2385 1304.83 1288.01 +19.88 -1.9 BkAm pfW N BACpW 1.66 6.4 27.53 25.75 49 26.00 263 26.07 25.89 +.05 -4.2 BkAm pfY N BACpY 1.63 6.2 27.39 25.82 170 26.05 433 26.39 25.92 +.17 -3.6 BkAm pfA N BACpA 27.51 25.25 62 25.86 282 26.22 25.85 +.12 -4.9 BkAm pfC N BACpC 27.83 25.41 58 25.90 232 26.27 25.90 +.10 -5.6 BkAML pfL N BMLpL 1.02 4.2 24.98 22.14 25 24.45 234 24.48 23.70 +.68 +4.0 BkAML pfH N BMLpH .77 3.5 22.80 20.09 5 22.12 31 22.27 21.92 +.05 +2.4 BkAML pfG N BMLpG .77 3.5 22.83 20.31 0 22.31 15 22.32 22.15 +.18 +3.1 Bk of But n N NTB 1.28 2.5 16 53.63 34.86 123 51.86 850 52.96 50.62 +.37 +42.9 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 29, 2018

PAGE 40

tBkCmcCA Q BOCH .16 1.3 15 13.21 8.40 14 12.20 148 12.60 8.40 -.45 +6.1 BkHawaii N BOH 2.40 3.0 17 89.09 77.71 147 78.91 953 81.35 78.30 -2.59 -7.9 BankMarin Q BMRC 1.28f 1.5 22 90.85 63.50 15 83.90 80 88.45 82.45 -2.05 +23.4 BkMont g N BMO 3.84e 84.71 73.79 474 82.53 2116 84.23 82.31 -1.28 +3.1 BkMont36 n Q BMLP 3.43e 6.9 53.32 43.00 49.59 0 49.59 49.59 -.86 +3.9 BkNYMel N BK 1.12f 2.2 12 58.99 49.39 5311 50.99 23458 53.36 50.90 -2.40 -5.3 BkNYM pfC N BKpC 1.30 5.3 26.39 23.75 32 24.71 173 24.93 24.67 -.08 -1.7 BkNova g N BNS 3.28f 9 66.78 55.85 818 59.63 3350 60.50 59.42 -.74 -7.6tBkPrince n Q BPRN 35.45 30.34 6 30.54 61 32.84 30.03 -2.60 -11.1 BankSC Q BKSC .60a 3.0 19 22.50 15.96 2 20.30 7 20.80 20.00 -.40 +15.6 BkofJames Q BOTJ .24 1.5 16 18.00 14.10 2 15.81 13 16.42 15.73 -.66 +5.9tBank7 n Q BSVN 20.74 18.63 27 19.25 232 19.48 18.34 +.15 +.8 BankFncl Q BFIN .36f 2.3 24 18.62 14.79 19 15.94 119 16.13 15.82 -.14 +3.9 BankUtd N BKU .84 2.4 12 44.97 32.34 644 35.40 3067 37.18 35.25 -1.79 -13.1 BankwellF Q BWFG .48 1.5 15 37.95 30.11 12 31.36 59 31.86 31.35 -.04 -8.7 Banner Cp Q BANR 1.44f 2.3 19 67.11 52.20 178 62.17 639 65.00 62.11 -2.97 +12.8 Baozun n Q BZUN 67.41 26.77 1281 48.58 5237 48.83 46.16 -.01 +53.9 BarHarbr s A BHB .80f 2.8 19 32.48 26.10 23 28.72 83 29.98 28.08 -.94 +6.3sBr iPthCrd N OILB 75.11 49.71 5 75.70 31 76.33 73.98 +2.55 +28.0 BarcSPVeq N VQT 181.89 149.35 0 173.00 0 173.00 173.00 +9.3 BarSelMLP N ATMP 1.17e 5.6 22.97 17.78 34 20.84 361 21.11 20.56 -.33 +.4 BiP Cmdty N DJP 25.80 22.07 660 23.76 1286 23.88 23.34 +.25 -2.7 BarcGsci36 N GSP 17.81 13.58 25 17.67 42 17.70 17.25 +.56 +13.7 BrcEnEu n N FLEU 180.26 130.97 138.05 0 -13.3 BiP Cocoa N NIB 35.77 21.73 62 23.75 157 26.16 23.59 -1.15 +4.0 BarcBk prD N BCSpD 2.03 7.8 27.05 25.76 63 26.03 530 26.24 26.01 -.02 -2.4 BiPTrLBear Q DLBS 22.73 14.71 17 21.74 38 21.95 20.41 +.10 +33.0 BiP10yTBear Q DTYS 24.96 15.90 28 24.05 146 24.55 23.56 -.10 +31.8 BiPTrSteep Q STPP 35.49 29.06 30.31 -1.4 BiP2yrTBear Q DTUS 41.81 31.31 41.09 1 41.55 41.09 +.14 +17.3 BarcCAPE N CAPE 133.20 108.72 8 132.67 20 132.87 131.78 -.11 +13.9 BiPSPMLP N IMLP 1.22e 6.6 19.89 15.44 0 18.41 15 18.47 18.23 -.23 +2.4tBarclay N BCS .15e 1.7 12.55 9.06 5995 8.95 41812 9.50 8.94 -.47 -17.9 iPthNtGs n N GAZB 47.02 36.56 40.99 0 41.18 40.99 +2.24 +.3 BiP SPVix N XVZ 24.00 17.32 19.07 0 19.07 19.07 +.20 -16.9 BrVxMdT rs N VXZ 23.35 16.42 26 17.13 201 17.39 16.91 +.01 -2.1 B iPVxST rs N VXX 56.50 25.59 22439 26.67 119107 27.44 26.24 -.03 -4.5 BarcWomLd N WIL 70.29 63.75 68.81 0 68.81 68.65 +.15 +2.5 BarIvrsUST Q TAPR 30.68 21.14 1 28.76 11 29.86 28.20 -.42 +30.9 Barings N BBDC 1.20 12.0 12.19 7.57 932 10.01 2287 10.21 9.91 -.12 +24.2 BaringsCp s N MCI 1.20 7.8 16.36 14.70 11 15.32 92 15.49 15.16 -.17 +.4 BaringsPt N MPV 1.08 7.2 15.65 13.94 9 14.90 65 14.95 14.75 +.15 +5.7 BarHilc rt Q BHACR .45 .10 .19 0 .21 .19 -.02 +18.8 BarHilc un Q BHACU 28.81 8.52 10.50 1 10.50 10.50 -.02 +1.0 B&N Ed n N BNED .60 10.4 21 9.10 4.93 234 5.76 1141 5.88 5.37 +.06 -30.1 BarnesNob N BKS .60 10.3 8.00 4.10 1704 5.80 9317 5.95 5.33 +.05 -13.4 Barnes N B .64 .9 66 72.87 52.42 149 71.03 1063 72.70 70.53 -.63 +12.3 Barnwell A BRN 2.95 1.63 23 1.78 639 2.06 1.78 -.17 -14.4 BarrettB lf Q BBSI 1.00 1.5 28 98.76 52.99 68 66.78 215 68.10 62.77 +3.11 +3.6 BarrickG N ABX .12 1.1 62 16.83 9.53 18220 11.08 146541 11.64 10.72 +.61 -23.4 BasicEn n N BAS 26.75 7.43 389 9.99 2419 10.86 9.31 +.74 -57.4tBassettF Q BSET .50f 2.4 33 41.30 19.90 55 21.25 246 21.55 19.90 +.90 -43.5 BauschHl N BHC 7 27.79 10.94 6060 25.67 21321 25.88 24.33 +.75 +23.5 Baxter s N BAX .76 1.0 36 78.38 60.78 3299 77.09 13302 77.96 76.55 -.28 +19.3 BayCom n Q BCML 59 26.94 22.50 28 26.68 218 26.75 24.90 +1.45 +15.5 BaytexE g N BTE 5 4.85 2.30 2377 2.91 13115 3.11 2.74 +.23 -3.0 BeacnRfg Q BECN 20 66.48 35.04 904 36.19 3877 39.36 36.03 -3.17 -43.2 BeasleyB Q BBGI .20 2.9 2 14.40 6.00 35 6.90 172 7.00 6.60 +.40 -48.5tBeazerHm N BZH 12 23.24 10.51 521 10.50 4203 11.22 10.46 -.70 -45.3sBectDck N BDX 3.00 1.1 264.47 192.04 954 261.00 3737 264.47 258.76 -.52 +21.9 BectDk pfA N BDXA 67.71 54.31 164 65.36 546 66.65 65.17 -.41 +12.9tBedBath Q BBBY .64 4.3 6 24.74 14.16 13786 15.00 82238 19.31 14.16 -4.13 -31.8 BeiGene n Q BGNE 220.10 77.54 181 172.22 1082 179.57 162.40 +8.25 +76.2 BelFuse A Q BELFA .24 1.1 22 29.90 15.24 21.55 35 21.98 21.50 +.55 -1.2 BelFuseB Q BELFB .28 1.1 26 33.45 17.10 22 26.50 109 27.45 23.25 +1.65 +5.3 Belden N BDC .20 .3 13 87.15 53.65 297 71.41 1060 72.64 69.15 -1.22 -7.5 Belden pfB N BDCpB 114.45 74.97 62 94.60 315 96.44 91.57 -1.04 -8.2 Belltrx g rs N BXE 1 3.07 .84 149 1.06 248 1.06 .92 +.12 -38.4 Belleroph n Q BLPH 3.30 .47 137 1.08 1606 1.18 1.03 -.10 -58.1 BellicumP Q BLCM 12.22 5.02 228 6.16 1818 6.64 6.03 +.04 -26.8sBelmond N BEL 18.60 10.30 1214 18.25 5700 18.60 16.78 +1.25 +49.0 Bemis N BMS 1.24 2.6 20 53.00 40.86 646 48.60 2656 49.02 48.19 +.22 +1.7tBenchElec N BHE .60 2.6 34 35.80 23.65 1004 23.40 3270 25.65 23.25 -1.60 -19.6 BenefBncp Q BNCL .24a 1.4 18.60 14.75 994 16.90 2426 17.40 16.80 -.40 +2.7 Benefitfoc Q BNFT 44.70 21.75 263 40.45 798 41.85 39.80 +.05 +49.8 BenitecB n Q BNTC 4.90 1.85 3 2.37 29 2.55 2.34 +.00 -19.9 Berkley N WRB 1.52e 1.9 15 80.68 65.19 700 79.93 4308 80.01 78.05 +1.12 +11.6 Berkley pfB N WRBpB 1.41 5.8 25.94 23.67 10 24.23 47 24.75 24.12 -.37 -3.9 Berkly pfC N WRBpC 27.00 24.45 5 25.15 43 25.53 25.15 -.28 -3.9 Berkly pfD N WRBpD 1.44 5.9 26.50 24.10 18 24.35 87 24.75 24.30 -.23 -6.1 BerkHa A N BRK/A 26 334560.00 270250.03 0 320000.06 1 330990.41 320000.09 -11335.94 +7.5 BerkH B N BRK/B 29 223.00 180.44 4367 214.11 19882 220.68 213.86 -6.41 +8.0 BerkHBcp N BHLB .88 2.2 18 44.25 35.10 180 40.70 953 42.15 40.30 -1.55 +11.2sBerryPet n Q BRY 17.16 11.71 284 17.62 2970 17.64 16.10 +1.62 +33.0 BerryPlas N BERY 18 61.71 45.24 1008 48.39 7080 50.25 47.45 -1.75 -17.5 BestBuy N BBY 1.80 2.3 26 84.37 52.92 3342 79.36 15399 81.66 77.24 -1.28 +15.9tBest Inc n N BSTI 13.54 5.92 1644 5.92 6375 6.58 5.90 -.72 -34.1 Beyondsp n Q BYSI 40.87 19.15 3 25.01 15 26.86 25.00 +.01 -14.0 Big 5Sprt Q BGFV .60 11.8 5 9.75 4.65 171 5.10 1160 5.30 4.90 +.05 -32.9 BigLots N BIG 1.20 2.9 11 64.42 36.20 570 41.79 4215 42.49 40.84 +.61 -25.6 BigRockP n Q BRPA 10.93 9.58 10.01 2 10.01 10.01 +.03 +3.4 BigRock un Q BRPAU 11.00 9.99 10.70 0 10.70 10.70 +4.5tBiglari B N BH 4 269.58 174.52 4 181.35 50 188.70 174.52 -3.81 -28.0 Biglari A N BH/A 1036.79 901.00 0 922.00 2 929.00 907.50 -8.49 Bilibili n Q BILI 48 22.70 9.09 4152 13.48 20581 13.69 11.28 +1.05 +19.9 BioRadA N BIO 25 345.15 214.44 157 312.99 833 315.34 303.41 +14.50 +31.1sBioTechne Q TECH 1.28 .6 62 205.12 119.01 420 204.11 1605 206.04 195.57 +8.19 +57.6 BioDlvry lf Q BDSI 3.20 1.70 328 2.80 1216 2.85 2.65 -.05 -5.1 BioHiTch n Q BHTG 5.76 2.68 17 3.39 183 4.25 3.34 -1.01 -25.5 BioLifeSol Q BLFS 26.35 4.63 105 17.50 910 17.80 15.90 +.15 +191.7 BioLneRx h Q BLRX 1.34 .78 535 1.07 4212 1.08 .96 +.09 -1.8tBioSigTc n Q BSGM 7.13 5.61 62 5.58 320 6.70 5.27 -1.09 -16.3 BioXcelT n Q BTAI 14.79 6.76 16 7.66 132 8.51 7.45 +.12 -30.6 BioanlySys Q BASI 32 2.95 1.37 45 1.61 71 1.70 1.57 -.08 -34.3 Bioblast rs Q ORPN 5.99 1.03 55 1.35 498 1.52 1.23 +.10 -40.9tBiocept rs Q BIOC 40.50 2.71 665 2.75 1299 3.06 2.59 -.19 -86.8 Biocryst Q BCRX 8.13 4.12 345 7.63 1568 7.73 7.21 +.35 +55.4 Biofront n Q BFRA 17.98 11.25 0 13.59 7 13.95 13.59 -.31 +11.6 Biogen Q BIIB 22 388.67 249.17 1312 353.31 6357 357.50 341.46 +7.90 +10.9 BiohvnPh n N BHVN 44.28 16.50 211 37.55 1209 38.73 35.72 -.12 +39.2 BioMarin Q BMRN 106.20 75.81 1625 96.97 7922 99.35 96.02 -.87 +8.7 Biomeri n Q BMRA 9.32 2.68 45 3.58 72 3.78 3.40 +.08 -4.3tBionano n Q BNGO 10.00 5.51 21 7.96 139 8.64 5.51 +.97 +13.9 BiondVax n Q BVXV 7.85 4.60 1 5.60 19 5.80 5.60 -.12 +4.5 BioPhrmX A BPMX .38 .10 6619 .19 19009 .22 .19 -.01 +72.7 BioScrip Q BIOS 3.26 1.80 395 3.10 2879 3.15 3.00 +6.5 BioSpecif Q BSTC 35 62.50 38.05 29 58.49 118 59.29 56.27 -.03 +35.0sBioTelem Q BEAT 63.75 23.30 821 64.45 2342 65.70 60.25 +3.80 +115.6 BioTime A BTX 3 3.16 1.98 197 2.35 1669 2.61 2.33 -.28 +9.3 BirksGrp A BGI 2.77 1.01 25 1.26 415 1.95 1.21 -.04 -3.1 BisnCap n Q BCAC 10.50 9.67 1 10.21 305 10.25 10.20 -.04 +3.4 BisnCap rt Q BCACR .63 .25 .53 70 .57 .50 -.05 +39.8 BitautoH N BITA 11 54.42 18.47 465 23.00 2324 23.67 21.85 -.62 -27.7 BlackBox Q BBOX .48 46.6 4.15 .75 93 1.03 842 1.09 .98 +.01 -71.0 BlkHillsCp N BKH 1.90 3.3 17 69.79 50.49 355 58.09 1380 59.38 56.42 -1.06 -3.4 BlkHCp un N BKHU 75.59 56.40 0 62.46 7 63.25 61.11 -1.31 -5.5 BlKnight n N BKI 48 56.45 42.70 427 51.95 2491 53.40 51.85 -1.50 +17.7 BlRidgA un Q BRACU 11.35 9.97 11.16 +10.0 BlkStMin n N BSM 1.35f 7.4 30 19.29 16.36 90 18.21 389 18.68 18.09 -.19 +1.5sBlackLin n Q BL 58.11 31.53 220 56.47 1630 58.11 54.41 +1.07 +72.2 BlkRkCap Q BKCC .72 12.2 84 7.57 5.48 429 5.90 1159 6.06 5.90 -.13 -5.3 BlTCP Cap Q TCPC 1.44 10.1 10 16.71 13.72 222 14.23 1031 14.42 14.10 -.14 -6.9 Blckbaud Q BLKB .48 .5 68 120.35 83.07 301 101.48 1486 103.41 98.63 +.44 +7.4 BlackBerry N BB 14.55 9.46 31185 11.38 43450 12.00 10.14 +.97 +1.9 BlackRock N BLK 12.52f 2.7 18 594.52 433.18 532 471.33 2130 487.00 470.66 -16.28 -8.2 Blrk22Gl n N BGIO 10.20 8.80 119 8.95 339 8.95 8.87 +.09 -8.7tBlkBldAm N BBN 1.58 7.5 23.79 21.05 96 21.20 697 21.31 21.05 -.08 -8.6 BlkCA18 N BJZ .33 2.2 15.35 14.37 1 14.92 19 14.93 14.92 +2.5tBlkCAIT N BFZ .87 7.0 14.62 12.23 65 12.35 547 12.39 12.23 +.04 -10.4 BlkCorBd N BHK .78 6.1 14.26 12.60 81 12.78 498 12.88 12.76 -.03 -9.0 BlkCpHiY N HYT .84 8.0 11.47 10.41 404 10.51 1565 10.57 10.48 -.04 -3.9 BlkCrdAllo N BTZ .97 7.9 13.66 12.03 176 12.24 794 12.39 12.23 -.15 -8.1 BlkDbtStr rs N DSU .82 7.4 11.86 11.11 281 11.14 932 11.25 11.14 -.11 -4.8 BlkEngyRs N BGR 1.32 9.1 15.77 12.82 62 14.58 329 14.70 14.49 +.19 +2.8 BlkEnhC&I N CII 1.20 7.0 17.36 14.74 356 17.20 752 17.26 17.06 -.03 +5.0 BlkEEqDv N BDJ .56 5.9 9.65 8.03 379 9.49 1885 9.52 9.42 -.06 +2.8 BlEnhGvIn N EGF .66 5.0 13.87 12.69 5 13.10 16 13.10 12.78 +.27 -2.2 BlkFltRtInc N FRA .81 5.9 14.63 13.69 204 13.79 604 13.84 13.72 BlkFloatR N BGT .70 5.3 14.33 13.02 77 13.20 282 13.20 13.12 +.05 -5.2 BlkFL2020 N BFO .37 2.6 15.11 13.46 1 14.24 12 14.31 14.22 +.01 -1.3 BlkGlbOp N BOE 1.16 10.6 13.08 10.47 299 10.99 994 11.11 10.95 -.13 -12.2sBlkHlthSci N BME 2.40 5.6 42.88 32.81 36 42.53 173 43.13 41.14 +1.27 +16.5 BlkIT N BKT .37 6.5 6.34 5.68 78 5.72 368 5.74 5.69 -7.3 BlkIntlG&I N BGY .59 10.3 6.85 5.63 349 5.73 1614 5.76 5.69 -.01 -12.1tBlkIQM N BKN .74a 5.6 15.21 13.16 50 13.27 222 13.39 13.16 -.09 -11.1tBlkLtdD N BLW .95 6.4 16.30 14.73 90 14.89 500 14.89 14.73 +.01 -6.3 BlkLTMu N BTA .65a 5.8 12.47 11.09 14 11.28 225 11.48 11.28 -.15 -6.0 BlkMDMB A BZM .65 4.2 14.55 13.02 13.03 -4.3 BlkMultSec N BIT 1.40a 8.3 18.77 16.56 254 16.92 893 17.37 16.92 -.44 -6.8tBlkMuIntD N MUI .59a 4.5 14.37 12.81 87 13.08 463 13.08 12.81 +.14 -6.0tBlkMuNYInt N MNE .69 5.5 14.43 12.35 7 12.50 55 12.61 12.35 -.07 -8.2tBlkMunihCA N MUC .64 5.1 15.00 12.49 75 12.56 509 12.65 12.49 -.05 -11.5tBlkMunHIQ N MFL .86 6.9 15.29 12.17 112 12.52 706 12.52 12.17 +.21 -14.4tBlMunhNYQ N MHN .61a 5.1 14.25 11.85 80 11.93 464 11.97 11.85 -.01 -10.9tBlMunhNJQ N MUJ .71a 5.7 14.75 12.55 116 12.56 453 12.67 12.55 -.03 -13.2tBlkMunihQ N MUS .81 7.0 13.99 11.41 83 11.56 263 11.60 11.41 -.01 -13.6tBlkMunHQ2 N MUE .82 6.8 14.32 11.69 110 12.06 403 12.06 11.69 +.22 -13.3tBlMunyCAQ N MCA .88 6.8 15.52 12.66 87 12.81 798 12.82 12.66 -.01 -12.6 BlkMunyInv N MYF .97 6.8 15.78 13.58 19 14.27 151 14.51 14.27 -.11 -3.9tBlkMunyIQ N MFT .85 6.8 14.65 12.36 6 12.46 56 12.51 12.36 -.06 -10.7tBlkMYMIQ N MIY .83 6.7 14.35 12.36 81 12.40 439 12.45 12.36 -.01 -11.4tBlMunyNYQ N MYN .57a 5.0 13.36 11.33 125 11.51 704 11.59 11.33 +.05 -10.9tBlkMunyPaQ N MPA .86 6.7 14.69 12.62 22 12.74 161 12.78 12.62 +.06 -11.2tBlMunyQlty N MQY .96 7.1 16.09 13.22 111 13.52 469 13.52 13.22 +.14 -10.9tBlkMuniyQ3 N MYI .70 5.8 14.56 11.88 344 12.08 1458 12.15 11.88 +.08 -12.5tBlkMuniast N MUA .65a 5.0 15.84 12.91 67 12.97 344 13.05 12.91 -.07 -13.4sBlk2018 N BPK .06 .4 15.09 14.71 26 15.05 91 15.09 15.04 +1.9tBlkMu2020 N BKK .47a 3.2 15.72 14.70 75 14.82 336 14.83 14.70 +.08 -1.2tBlkMuBdT N BBK .76a 5.5 15.87 13.60 30 13.78 175 13.81 13.60 -.03 -9.0tBlkMuIIQ N BAF .82 6.4 15.58 12.79 29 12.87 176 12.96 12.79 -.08 -13.1 BlkMunIIT N BBF .87 6.7 15.80 12.75 6 13.04 101 13.22 12.85 -.13 -7.0tBlkMuIQT N BYM .86 6.8 15.03 12.58 91 12.78 492 12.79 12.58 +.07 -9.9tBlkMuIT N BFK .78 6.3 14.43 12.34 73 12.44 536 12.49 12.34 -.03 -11.7tBlkMuTTT N BTT .86a 4.2 22.86 20.54 185 20.71 701 20.83 20.54 +.03 -7.3tBlkMunienh N MEN .73a 7.2 12.26 9.88 105 10.07 563 10.08 9.88 +.07 -13.6tBlkMunihld N MHD .89a 6.0 17.67 14.80 21 14.92 107 14.98 14.80 -.03 -9.7tBlkMunihd2 N MUH .81a 6.1 15.90 13.15 14 13.32 106 13.37 13.15 -.06 -9.9tBlkMuniv2 N MVT .88a 6.6 15.90 13.26 103 13.31 379 13.38 13.25 -.04 -13.9tBlMunyldCA N MYC .74a 6.1 15.60 12.62 58 12.73 389 12.80 12.62 -.03 -13.9 BlkMuniyld N MYD .80a 6.1 15.27 13.04 118 13.13 493 13.35 13.12 -.18 -9.6tBlkMunyNJ N MYJ .90 6.9 16.42 12.97 27 12.99 354 13.12 12.97 -.07 -17.8tBlMunQlt2 N MQT .80 6.8 13.58 11.59 38 11.74 245 11.74 11.59 +.04 -10.4 BlkNY18 N BLH .03 .2 14.98 14.66 2 14.91 11 14.91 14.91 -.00 +1.4tBlkNYMB N BQH .74 5.7 15.65 12.77 2 12.87 43 13.00 12.77 +.03 -12.6 BlkNYIQT N BSE .69 5.6 13.59 12.14 2 12.42 55 12.47 12.34 -.01 -5.6tBlkNYIT N BNY .83 6.8 15.27 12.09 30 12.14 136 12.20 12.09 -.06 -15.1 BlkRsCmdy N BCX .79 8.7 10.50 8.57 159 9.07 817 9.19 9.02 -.08 -7.2sBlkSciTch N BST 1.20 3.4 35.84 23.93 73 35.50 438 35.84 34.80 +.32 +33.0tBlkStMT N BSD .78a 6.4 14.64 12.06 21 12.24 143 12.27 12.06 +.09 -10.5 BlkU&Inf N BUI 1.45 7.0 21.74 19.08 39 20.82 158 20.90 20.39 +.15 -3.7 BlkstFltRt N BSL 1.08 6.0 18.51 17.01 32 17.99 184 18.28 17.95 -.17 -.1 BlkstGSOSt N BGB 1.26 7.9 16.21 15.51 147 15.90 467 16.02 15.87 +.02 +1.2sBlackstone N BX 2.70e 7.1 14 40.60 29.58 1392 38.08 19223 40.60 37.90 -1.41 +18.9 BlkstnMtg N BXMT 2.48 7.4 13 34.58 29.51 677 33.51 4723 34.41 33.29 -.24 +4.1 BlkLSCrInc N BGX 1.18 7.3 17.05 15.60 176 16.00 474 16.33 15.97 -.27 +.5 BlinkCh n Q BLNK 8.65 1.28 114 2.45 689 2.55 2.25 -.06 -21.5 BlinkCh wt Q BLNKW BlockHR N HRB 1.00 3.9 9 29.81 22.45 3310 25.75 15479 26.15 25.27 -.37 -1.8 BlonderT A BDR 2.20 .38 669 1.25 833 1.47 1.11 +.03 +106.3 BloominBr Q BLMN .36 1.8 16 25.00 16.30 977 19.79 7018 20.25 19.04 -.34 -7.3sBlucora Q BCOR 40.60 19.05 1297 40.25 2901 41.35 35.00 +4.45 +82.1 BlueAprn n N APRN 5.93 1.64 1454 1.72 18737 1.89 1.65 -.07 -57.3 BlueBird Q BLBD 10 26.95 15.66 203 24.50 801 25.55 23.83 -.85 +23.1 BlueCapRe N BCRH 1.20 11.8 18.20 9.10 11 10.20 168 10.65 10.10 +.40 -15.4 BlueHBcp Q BHBK .80 3.3 30 25.80 18.45 327 24.10 1894 25.35 24.00 -1.15 +19.9 BluebBio Q BLUE 236.17 119.90 514 146.00 2590 148.45 137.80 +5.65 -18.0 BluegVac n N BXG .60 3.4 26.22 13.00 194 17.89 539 18.46 17.40 -.21 -2.0tBlueknEP Q BKEP .32m 15.2 5.95 2.09 678 2.10 2956 2.45 2.09 -.30 -58.8 Bluekn pf Q BKEPP .72 11.4 8.00 5.99 40 6.27 291 6.47 6.25 -.18 -19.3 BlueLinx rs N BXC 10 46.42 7.57 285 31.49 1131 34.75 31.32 -3.44 +222.6 BlueprtM n Q BPMC 109.00 57.44 181 78.06 1688 79.62 68.98 +8.45 +3.5 BluerkRsd A BRG 1.16 11.8 11.81 7.02 111 9.80 592 10.00 9.57 -.10 -3.1 BluerkRs pf A BRGpA 2.06 8.0 26.71 24.53 2 25.78 16 25.80 25.56 +.05 -2.3 BluerkR pfD A BRGpD 1.78 7.4 25.92 20.84 3 24.11 19 24.56 23.80 -.07 -4.3 BluerkR pfC A BRGpC 1.91 7.4 26.38 22.48 6 25.65 34 25.77 24.84 +.61 +.8 Boeing N BA 6.84 1.8 35 374.48 251.17 3513 371.90 13958 374.22 364.32 -.33 +26.1 Boingo Q WIFI 35.98 20.02 461 34.90 2132 35.15 31.84 +2.48 +55.1 BoiseCasc N BCC .28 .8 13 49.30 33.45 461 36.80 2159 38.95 36.65 -1.35 -7.8sBojangles n Q BOJA 10 16.20 11.35 3234 15.70 4275 16.45 12.95 +2.50 +33.1 BonanzaCE N BCEI 40.38 23.66 161 29.78 1050 30.98 28.63 -.21 +7.9 BonsoElec Q BNSO 5.04 2.06 0 2.79 7 3.00 2.78 -.16 +14.0 BookingHl Q BKNG 28 2228.99 1630.56 412 1984.00 2026 1990.74 1923.36 +27.26 +14.2 BootBarn N BOOT 14 31.62 7.37 500 28.41 3021 29.31 27.77 +.70 +71.0 BoozAllnH N BAH .76 1.5 24 52.56 35.21 786 49.63 4480 50.45 49.33 +.06 +30.2tBorgWarn N BWA .68 1.6 12 58.22 42.06 1373 42.78 9392 45.00 41.95 -2.48 -16.3 BorqsTch Q BRQS 79 10.00 4.00 4.75 0 4.75 4.75 +.15 -12.8 BostBeer N SAM 35 329.95 152.85 117 287.50 584 303.25 286.40 -10.20 +50.4 BosOma n Q BOMN 35.49 15.40 27 29.90 268 31.67 28.15 +1.62 -7.7tBostPrv Q BPFH .48 3.5 17 17.85 13.45 444 13.65 1909 14.40 13.40 -.70 -11.7 BostProp N BXP 3.80f 3.1 29 132.82 111.57 1166 123.09 4143 126.73 120.62 -2.82 -5.3 BosProp pfB N BXPpB 1.31 5.4 26.36 22.69 4 24.12 32 24.60 23.80 -.33 -4.5sBostonSci N BSX 30 39.13 24.54 6482 38.50 35981 39.13 37.87 +.73 +55.3sBttmlnT Q EPAY 100 72.34 31.30 488 72.71 2008 73.39 69.81 +2.12 +109.7 BldrG&IFd N BIF .11a 1.0 11.84 10.02 60 11.21 460 11.35 11.19 -.15 +1.1 BovieMed A BVX 7.62 2.28 150 7.10 602 7.45 7.00 -.21 +173.1 BowlA A BWL/A .68 4.3 44 16.64 13.61 15.75 1 15.75 15.45 +5.0 Box Inc n N BOX 29.79 17.53 4125 23.91 15582 24.43 23.05 +.27 +13.2tBoxlight n Q BOXL 17.40 2.88 79 2.92 368 3.57 2.88 -.13 -49.6 BoydGm N BYD .24 22 40.44 24.53 873 33.85 3856 34.46 33.31 -.45 -3.4 BradyCp N BRC .85f 1.9 26 47.35 35.00 184 43.75 1186 44.50 43.40 -.40 +15.4 BraemHot N BHR .64 5.4 9 12.10 8.44 223 11.77 821 11.95 11.23 -.02 +21.0 Brainstorm Q BCLI 5.35 2.88 25 3.82 224 3.96 3.80 -.11 -2.6 Brandyw N BDN .72 4.6 19 18.69 15.21 1869 15.72 5044 16.22 15.52 -.51 -13.6 BrasilAgro N LND 4.55 3.21 0 3.33 137 3.40 3.31 -.09 -4.9 Braskem N BAK .78e 2.7 33.73 21.32 566 28.87 1985 30.44 28.56 -.84 +9.9 BridgeBcp Q BDGE .92 2.8 17 38.00 31.90 30 33.20 191 34.90 33.00 -1.80 -5.1 Bridglne rs Q BLIN 4.45 .79 52 .98 1042 1.13 .97 -.01 -59.6 BridgptEd N BPI 15 13.63 5.31 87 10.16 892 10.61 9.67 +.09 +22.4 BridgBcs n Q BWB 13.87 12.29 80 13.02 136 13.40 12.90 -.33 +3.2 BridgfdFds Q BRID 17 21.55 12.04 0 17.00 3 17.20 16.53 +.10 +35.5 BrigStrat N BGG .56 2.9 12 27.34 16.26 160 19.23 880 20.37 19.17 -1.14 -24.2 BrightHrz N BFAM 54 120.07 81.41 369 117.84 1090 118.56 115.91 +1.48 +25.4 BrghtSch n N BEDU 95 28.18 10.80 82 12.39 774 12.86 11.83 -.62 -33.6 BrghtSph N BSIG 16.31 11.89 497 12.40 3223 12.94 12.27 -.58 -23.4 Brightcove Q BCOV 10.75 6.30 146 8.40 456 8.40 8.10 +.15 +18.3 BrghtFn n Q BHF 67.55 39.24 1064 44.24 4409 46.37 42.65 -2.21 -24.6sBrghtFn pf n Q BHFAL 25.09 24.65 324 25.14 844 25.16 24.92 +.10 +.6 Brinker N EAT 1.52 3.3 15 54.14 29.94 1013 46.73 5867 48.23 45.66 -1.25 +20.3 Brinks N BCO .60 .9 88.10 67.58 382 69.75 1589 72.10 69.50 -2.10 -11.4 BrMySq N BMY 1.60 2.6 61 70.05 49.96 3691 62.08 23823 62.52 61.28 -.17 +1.3 BristowGp N BRS .28 2.3 18.91 8.22 592 12.13 2236 12.50 11.91 +.02 -9.9 BritATob s N BTI 2.24e 4.8 71.45 46.07 996 46.63 8027 47.43 46.23 -.79 -30.4 BrixmorP N BRX 1.10 6.3 14 19.30 13.74 2622 17.51 11473 17.61 16.95 -.03 -6.2 BroadcInc Q AVGO 7.00 2.8 285.68 197.46 2673 246.73 19384 250.10 243.85 -1.37 -4.0 BroadrdgF N BR 1.94f 1.5 38 138.24 80.30 1102 131.95 3950 134.93 130.83 -.70 +45.7 BroadVis Q BVSN 4.50 1.59 15 1.85 46 1.85 1.60 +.25 -48.6 BrdwyFn h Q BYFC 2.60 1.38 26 1.41 92 1.48 1.40 -.03 -40.3 BroadwdE Q BWEN 4.11 2.01 5 2.18 57 2.30 2.15 -.11 -19.9 Brookdale N BKD 11.16 6.28 1528 9.83 8099 9.90 9.27 +.13 +1.3sBrkfdAs g s N BAM .60 1.3 15 44.93 37.22 1113 44.53 4606 44.93 43.92 +.29 +2.3sBrookBus n N BBU .25 .5 45.66 29.00 40 45.78 184 45.99 42.52 +1.78 +32.6 BrkfDtla pf N DTLAp 1.91 8.1 31.31 21.50 22 23.50 57 24.19 22.82 +.36 -18.4 BrkGblInf N INF 1.40 11.7 13.63 11.02 52 12.01 215 12.28 11.90 -.18 -7.1 BrkfInfra s N BIP 1.88 4.7 28 46.88 37.27 256 39.88 1368 40.19 38.41 +.95 -11.0 BrkfldPrp Q BPY 1.26 6.0 24.96 18.13 1877 20.89 14527 21.06 20.42 -.03 -5.7 BrkfldPr A n Q BPR 21.16 19.19 2339 20.93 9714 21.00 20.39 +.09 +.6 BrfldPr pf n Q BPRAP 1.59 6.6 25.00 24.16 30 24.26 115 24.69 24.22 +.04 -1.8 BrkRlAs n N RA .20p 24.36 21.06 152 23.06 517 23.18 23.02 -.08 -1.3 BrkfReEn N BEP 1.96 6.5 35.34 29.57 208 30.24 762 31.18 30.04 -.81 -13.4 BrklneB Q BRKL .40 2.4 18 19.35 14.45 425 16.70 1350 17.65 16.50 -1.00 +6.4 BrooksAuto Q BRKS .40 1.1 35 39.75 21.75 622 35.03 3856 35.16 32.12 +.81 +46.9 BrwnBrn s N BRO .30 1.0 27 31.55 23.65 922 29.57 4459 30.22 29.48 -.70 BrownFA s N BF/A .79 1.6 31 57.70 40.66 53 50.80 138 51.65 49.85 -.02 +1.6 BrownFB s N BF/B 29 59.58 42.58 2107 50.55 7743 51.27 49.04 +.27 BrukerCp Q BRKR .16 .5 30 36.53 28.13 564 33.45 3276 33.96 32.84 +.58 -2.5 Brunswick N BC .76 1.1 18 69.82 48.04 821 67.02 4363 68.09 66.44 -.62 +21.4 BrynMawr Q BMTC 1.00f 2.1 27 50.35 40.80 61 46.90 217 48.00 45.39 -1.00 +6.1 Bsquare Q BSQR 5.55 1.75 5 2.30 87 2.46 2.25 -50.5 Buckeye N BPL 5.05 14.1 11 59.67 32.03 435 35.71 2828 36.46 34.93 -.31 -27.9 Buckle N BKE 1.00e 4.3 12 29.65 15.10 626 23.05 1921 23.40 22.30 +.35 -2.9 Buenavent N BVN 16.80 11.67 1016 13.41 4426 13.79 13.10 +.02 -4.8 BldBear N BBW 28 10.45 7.25 56 9.05 289 9.35 8.70 +.05 -1.6tBldrFstSrc Q BLDR 12 23.28 14.75 822 14.68 6417 15.74 14.65 -1.00 -32.6 BungeLt N BG 2.00 2.9 30 83.20 61.28 2323 68.71 15619 69.15 66.10 +1.98 +2.4 BurlStrs N BURL 35 175.48 87.20 856 162.92 5171 166.84 154.34 +4.15 +32.4 BusinFst n Q BFST .32 1.2 43 30.00 23.10 34 26.55 174 27.22 25.00 +.09 +5.1 BylineBc n N BY 24.80 19.02 110 22.70 324 23.21 22.31 -.52 -1.2C -:C&F Fnc Q CFFI 1.44f 2.5 19 67.40 45.28 4 58.75 10 60.80 57.80 +.05 +1.3 C&J Eng n N CJ 36.57 18.86 629 20.80 3680 23.23 20.47 -1.36 -37.9 CTrkMH23 N MLPC .89e 6.1 16.87 12.85 3 14.68 10 15.04 14.64 -.24 -3.6 CA Inc Q CA 1.02 2.3 23 44.25 31.45 3755 44.15 12418 44.15 44.00 +.06 +32.7 CAE Inc g N CAE .36 21.70 16.62 85 20.32 506 20.42 20.07 -.11 +9.5 CAI Intl N CAI 6 40.11 19.35 719 22.87 1161 26.50 22.17 -3.61 -19.2 CAS Med Q CASM 2.70 .59 83 2.28 500 2.37 1.96 +.30 +196.1 CASI Phr h Q CASI 8.89 1.69 239 4.67 1778 5.92 4.63 -1.03 +43.7 CB FnSvcs Q CBFV .88 2.9 21 36.95 27.53 6 30.85 30 31.80 30.38 +.45 +2.8 CBAK En h Q CBAK 2.35 .49 26 .68 83 .75 .67 +.01 -53.9 CBIZ Inc N CBZ 27 24.38 14.35 176 23.70 847 24.15 23.60 -.25 +53.4 CBL Asc N CBL .80 20.1 2 9.10 3.80 4802 3.99 18458 4.44 3.90 -.17 -29.5tCBL pfD N CBLpD 1.84 11.5 24.95 16.01 220 15.97 455 16.80 15.71 -.70 -26.9tCBL pfE N CBLpE 1.66 11.1 24.97 14.61 84 15.01 213 15.16 14.61 +.10 -31.9stCBM Bcp n Q CBMB 896 12.80 896 13.20 12.75 CBOE Glb Q CBOE 1.24f 1.2 42 138.54 91.10 104.20 2968 105.22 102.22 -.13 -16.4 CBRE GRE N IGR .60 8.2 8.05 7.17 337 7.30 1373 7.42 7.28 -.09 -7.8 CBRE Grp N CBRE .20 .5 17 50.43 37.12 1887 44.10 7401 45.50 43.56 -1.36 +1.8 CBS A N CBS/A .72f 1.2 17 61.70 47.98 16 58.05 19 58.05 56.48 +1.55 -2.9 CBS B N CBS .72 1.3 13 61.59 47.54 2577 57.45 17096 57.58 55.90 +.71 -2.6 CBTX Inc n Q CBTX .20 .6 38.71 27.00 31 35.54 497 37.70 35.01 -1.61 +19.8 CCA Inds A CAW 14 3.40 2.30 1 2.90 16 3.05 2.80 -7.9 CDK Globl Q CDK .60 1.0 25 76.04 59.84 917 62.56 4223 63.09 62.01 -.61 -12.2 CDW Corp Q CDW .84 .9 31 90.50 63.40 649 88.92 4497 89.92 87.66 -.16 +28.0 CEVA Inc Q CEVA 30 51.80 26.10 95 28.75 390 29.50 28.45 -.35 -37.7sCF Inds s N CF 1.20 2.2 55.47 33.50 2762 54.44 13600 55.47 52.68 +1.63 +28.0 CGG rs N CGG 1 7.50 1.88 5 2.71 71 2.99 2.71 -.03 -39.3 CGI g N GIB 66.53 50.73 185 64.48 709 66.43 64.26 -1.72 +18.7 CH Robins Q CHRW 1.84 1.9 29 101.20 72.92 919 97.92 4696 98.07 95.50 +.35 +9.9 CHF Sol rs Q CHFS 24.45 .93 39 1.18 211 1.22 1.12 -.02 -65.9 CHS Inc pf Q CHSCP 2.00 6.7 30.98 28.89 16 29.63 52 29.98 29.26 +.07 -1.7 CHS pfB Q CHSCO 1.97 7.0 29.83 27.78 27 28.19 78 28.46 28.16 -.17 -2.2 CHS pfB2 Q CHSCN 1.78 6.6 29.20 26.16 14 26.98 76 27.37 26.89 -.27 -1.4 CHS pfB3 Q CHSCM 1.69 6.4 27.84 25.56 27 26.23 177 26.42 26.11 -.9 CHS pfB4 Q CHSCL 1.88 6.9 28.92 27.15 30 27.33 166 27.59 27.27 -.05 -2.9 CIM CmTr Q CMCT .50a 3.6 38 20.40 11.75 1 14.00 23 14.45 13.90 -.05 -26.7 CIT Grp N CIT .64 1.2 20 56.14 44.29 972 51.61 4888 54.00 51.40 -2.24 +4.8 CKX Lands A CKX .12m 1.2 42 11.20 9.60 3 10.10 11 10.75 9.95 +.30 -.8 CLPS Inc n Q CLPS 17.35 4.70 148 10.85 539 13.50 10.50 -2.38 +96.9 CM Finan Q CMFN 1.00 11.6 8 9.90 7.40 25 8.60 97 9.00 8.59 -.25 +5.5tCM Fin23 n Q CMFNL 27.77 25.01 37 25.14 49 25.34 24.82 -.16 +.2 CM SevSt n Q CMSS 11.00 9.59 1 10.08 13 10.89 9.90 +.17 +4.5 CM SevSt rt Q CMSSR .65 .01 .55 +71.9 CME Grp Q CME 2.80a 1.6 37 177.36 132.33 1439 170.21 7362 175.86 170.04 -4.91 +16.5 CMS Eng N CMS 1.43 2.9 30 50.83 40.48 2185 49.00 9152 49.49 47.70 -.33 +3.6 CNA Fn N CNA 1.40f 3.1 13 55.62 44.27 145 45.65 898 47.67 45.17 -1.97 -13.9 CNBFnPA Q CCNE .68f 2.4 15 32.86 25.25 13 28.86 82 29.80 28.41 -.93 +10.0 CNH Indl N CNHI .14e 1.2 15.65 10.09 957 12.01 4588 12.67 11.98 -.60 -10.4 CNO Fincl N CNO .40 1.9 14 26.47 18.65 742 21.22 3357 21.92 20.97 -.68 -14.1sCNOOC N CEO 4.92e 2.5 194.24 121.88 204 197.54 738 198.02 184.10 +14.98 +37.6 CNX Midst N CNXM 1.34 7.0 12 21.05 15.25 231 19.25 864 19.78 19.08 -.30 +14.8 CNX Resc N CNX .04 .3 18.37 11.69 2597 14.31 14441 14.92 13.90 -.30 -2.2 ConslCoal n N CCR 2.05f 11.4 19.16 13.15 21 17.95 90 18.15 17.75 +14.7 CONSOL n N CEIX 11 48.12 19.51 470 40.81 2180 42.74 39.89 -.87 +3.3 CPFL Eng N CPL .12e 1.0 17.45 10.36 17 11.82 157 11.96 11.28 +.13 +2.8 CPI Aero A CVU 13 11.75 7.60 7 8.35 49 8.55 8.15 -.15 -6.7 CPI Crd rs Q PMTS 7.80 1.93 14 3.39 397 4.18 3.06 -.32 -7.6 CPS Tech Q CPSH 24 2.20 1.04 16 1.45 43 1.52 1.45 -.09 -12.7 CRA Intl Q CRAI .68 1.4 24 58.75 38.96 37 50.22 379 52.98 45.75 -2.11 +11.7 CRH Med A CRHM 4.50 1.46 25 3.95 353 4.20 3.95 -.20 +49.1 CRH N CRH .72e 2.2 39.32 31.38 421 32.72 2517 33.29 32.63 -.30 -9.3 CRISPR n Q CRSP 73.90 16.16 922 44.35 4112 47.38 44.00 -.14 +88.9 CSG Sys Q CSGS .84 2.1 25 48.82 36.38 128 40.14 878 42.05 39.59 -1.73 -8.4 CSI Comp Q CCLP .75 14.6 8.05 4.51 117 5.15 605 5.39 4.81 -.08 -5.9 CsopChiA50 N AFTY 1.17e 7.6 20.51 13.83 2 15.35 15 15.40 15.08 +.06 -12.8 Csop Csi300 N HAHA 36.52 26.87 27.37 -18.7 CSP Inc Q CSPI .60f 4.6 29 18.89 8.75 2 13.12 8 13.65 13.07 -.53 -17.0 CSS Inds N CSS .80 5.6 30.29 13.56 27 14.23 235 15.10 14.07 -.71 -48.9 CSW Ind n Q CSWI 37 57.20 41.57 33 53.70 242 54.75 53.40 -.50 +16.9 CSX Q CSX .88 1.2 11 76.24 48.26 3124 74.05 19431 74.89 72.99 +.06 +34.6 CTI BioP rs Q CTIC 5.36 1.70 176 2.16 2500 2.27 1.88 +.17 -19.4tCTI Inds Q CTIB 5.09 2.93 15 3.31 18 3.55 2.93 +.05 -18.7 CTS N CTS .16 .5 28 39.20 22.75 442 34.30 1096 36.60 33.35 -2.11 +33.2 CUI Glbl Q CUI 4.35 2.14 38 2.23 109 2.40 2.22 -.12 -18.9sCURO Gp n N CURO 62 32.20 13.50 172 30.23 1250 32.20 30.04 -.76 +114.7 CVB Fncl Q CVBF .56 2.5 19 25.49 21.64 553 22.32 3684 23.57 22.24 -1.24 -5.3 CVD Eqp Q CVV 15 13.50 5.25 2 6.15 70 6.44 5.95 +.04 -47.1 CVR Engy N CVI 3.00f 7.5 47.67 24.64 382 40.22 3159 41.89 39.30 +1.01 +8.0 CVR Ptrs N UAN .71e 18.6 4.20 2.71 699 3.81 1423 3.88 3.59 +.02 +16.2 CVR Rfng N CVRR 2.95e 17 26.00 9.05 288 19.70 1651 20.75 18.60 +1.15 +19.0 CVS Health N CVS 2.00 2.5 14 83.88 60.14 6308 78.72 37821 79.43 77.31 -.87 +8.6 CWA Inco n N CWAI 26.93 24.45 1 24.87 26 24.87 24.81 +.03 -2.7 CYSInv pfA N CYSpA 1.94 7.7 25.52 24.01 25.04 +.1 CabGS flt34 N GYB .83 3.8 23.35 21.60 2 22.13 27 22.53 22.00 -.16 -3.7 CabcoJCP97 N PFH 1.91 20.5 15.92 8.74 18 9.30 70 9.85 9.25 -.42 -37.0 CabAT&T34 N GYC .83 3.6 25.05 21.30 2 22.91 6 23.78 22.76 -.78 +1.6 CableOne n N CABO 8.00f .9 44 899.55 597.40 29 883.61 240 886.46 852.08 +3.55 +25.6 Cabot N CBT 1.32 2.1 15 68.63 53.18 809 62.72 2261 65.89 62.58 -2.97 +1.8 CabotMicro Q CCMP 1.60 1.6 32 123.76 73.70 232 103.17 1007 105.25 101.17 -1.09 +9.7 CabotO&G N COG .24 1.1 42 29.57 21.48 9399 22.52 45728 23.57 22.41 -.69 -21.3 CACI N CACI 16 200.85 121.60 145 184.15 795 189.90 181.70 -2.20 +39.1 Cactus n N WHD 38.84 19.18 789 38.28 3095 38.73 35.25 +1.58 +89.0 CadencB n N CADE .60f 2.3 25 31.44 21.70 1831 26.12 6502 27.34 25.86 -1.11 -3.7 Cadence Q CDNS 45 47.40 35.49 1152 45.32 5652 45.93 44.76 -.21 +8.4 Cadiz h Q CDZI 14.75 8.85 72 11.15 480 11.15 10.15 +.45 -21.8 CaesarStne Q CSTE .44e 2.4 39 30.45 12.50 333 18.55 1094 21.20 18.05 -2.75 -15.7 CaesarsEnt Q CZR 14.50 8.55 6292 10.25 38536 10.65 10.00 -.55 -19.0 CafePress Q PRSS 2.20 1.12 1529 1.46 1640 1.92 1.18 +.18 -20.9 Cal-Maine Q CALM 2.52e 5.2 22 52.30 38.51 510 48.30 1626 49.80 47.40 -1.25 +8.7 Caladriu rs Q CLBS 11.65 2.63 14 5.90 277 6.75 5.75 -.05 +68.1 CalaCvHi Q CHY 1.20 9.0 13.73 10.60 138 13.27 786 13.44 13.04 +.08 +12.0 CalaCvOp Q CHI 1.14 9.5 12.94 10.01 193 12.04 1323 12.34 11.92 -.06 +7.6 CalaCv&Inc Q CCD 2.00 9.2 22.99 18.15 86 21.72 383 22.31 21.71 -.18 +8.2 CalaGDyIn Q CHW .84 9.3 9.87 8.57 124 9.06 636 9.20 9.03 -.11 -.2 CalaGTR Q CGO 1.20 8.6 16.34 13.18 18 13.95 76 14.39 13.72 -.32 -7.4sCalaStrTR Q CSQ .99 7.4 13.62 11.00 202 13.44 1441 13.62 13.40 -.03 +11.3 CalAmp Q CAMP 31 25.45 19.31 1934 23.96 3606 24.37 22.22 +1.34 +11.8 CalavoGr h Q CVGW .95f 1.0 39 108.00 68.70 119 96.60 635 100.80 95.15 -4.00 +14.5 CaledoMn n A CMCL .28 4.1 9.94 5.17 2 6.82 28 6.98 6.53 -.03 -7.7 Caleres N CAL .28 .8 16 41.09 26.54 225 35.86 1667 36.78 34.39 +.89 +7.1sCalifRes rs N CRC 48.85 8.84 1810 48.53 13602 49.36 41.52 +8.93 +149.6 CalifWtr N CWT .75 1.7 31 46.15 35.25 212 42.90 1057 42.95 40.95 +1.45 -5.4 Calithera Q CALA 18.35 4.05 215 5.25 1430 5.75 4.93 +.30 -37.1 Calix N CALX 9.05 4.85 175 8.10 700 8.25 7.90 -.05 +36.1sCallGolf N ELY .04 .2 52 24.42 13.49 1151 24.29 6921 24.67 22.61 +1.58 +74.4 CallonPet N CPE 24 14.65 9.75 3665 11.99 21370 12.50 11.62 +.24 -1.3 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 29, 2018

PAGE 41

Callon pfA N CPEpA 5.00 9.8 53.15 47.11 17 51.19 72 51.37 50.93 +.04 -.2 CalumetSp Q CLMT 9.95 6.10 144 6.40 732 6.70 6.25 -.15 -16.9 Calyxt n Q CLXT 31.89 13.09 23 15.27 302 17.20 15.00 -1.21 -30.7 CambrE rs A CEI .40 .08 .10 -19.7 CambLrn Q ABCD 1.36 11.5 38 13.98 5.19 68 11.84 430 12.14 11.55 -.21 +108.5sCambrex N CBM 26 69.05 42.55 616 68.40 2562 69.43 60.95 +7.20 +42.5 CambriaYld N SYLD .49e 1.2 41.00 35.01 4 39.50 89 40.46 39.40 -1.07 +2.9 CambFgnY N FYLD .75e 3.0 27.94 23.06 8 25.18 22 25.96 25.11 -.71 -4.5 CambGblV N GVAL .54e 2.3 28.50 22.85 24 23.62 66 24.27 23.61 -.49 -7.8 CamGblMo N GMOM .56e 2.1 29.42 26.00 9 26.75 27 26.97 26.53 -.21 -2.3 CambGlAss A GAA .55e 2.1 28.60 26.41 7 26.76 24 27.04 26.76 -.23 -2.6 CambrEmS N EYLD 38.25 30.19 1 32.17 8 32.30 31.88 -.32 -7.3 CambEq n N CCOR 26.18 24.00 1 25.19 23 25.56 25.19 -.45 -2.4tCambTail n N TAIL 24.40 19.92 12 20.02 33 20.14 19.92 -.05 -11.4 CamValMom N VAMO 28.07 23.84 7 25.30 36 25.41 25.07 +.01 +1.4 CambrBc n Q CATC 2.00f 2.2 95.06 70.00 3 89.99 14 90.00 86.92 +2.81 +12.8 CamdnN s Q CAC 1.20 2.8 22 47.86 40.25 22 43.44 144 44.41 42.50 -1.03 +3.1 CamdenPT N CPT 3.08 3.3 25 95.67 78.19 1025 93.57 3524 94.68 91.18 -.57 +1.6 Cameco g N CCJ .40 12.19 7.68 5019 11.40 25486 11.96 9.48 +1.48 +23.5 CampSp N CPB 1.40 3.8 13 51.07 32.63 6554 36.63 20461 40.52 35.89 -3.42 -23.9 CampWrl n N CWH .54 2.5 47.62 18.16 908 21.32 10298 22.25 19.75 -.74 -52.3 Camtek h Q CAMT .56 6.5 13 11.11 4.70 123 8.57 983 9.19 7.97 +.43 +49.8 Can-Fite A CANF 2.75 1.12 24 1.29 184 1.32 1.24 +.02 -12.8 CdaGoose n N GOOS 68.75 19.05 1062 64.54 7347 65.82 56.77 +7.24 +104.5 CIBC g N CM 4.49e 8 100.01 85.47 336 93.77 2045 96.75 93.53 -1.43 -3.7 CdnNR gs N CNI 1.82f 90.57 70.59 1390 89.80 5105 90.02 86.70 +1.12 +8.8 CdnNRs gs N CNQ 1.34 38.20 29.20 3019 32.66 18862 33.60 32.49 +.25 -8.6sCP Rwy g N CP 2.60 213.40 164.01 517 211.94 3358 213.77 208.11 +2.61 +16.0 CdnSolar Q CSIQ 6 19.09 11.37 336 14.50 1636 15.13 14.31 -.22 -14.0 CancrGen h Q CGIX 3.50 .82 229 1.04 2746 1.25 1.00 -.22 -43.8 CannaeHl n N CNNE 21.90 16.16 166 20.95 974 21.49 20.86 -.48 +23.0 Canon N CAJ 40.67 30.14 317 31.65 1368 32.07 31.48 -.03 -15.4 CanopyGr n N CGC 55.69 40.68 9735 48.64 56535 55.00 48.02 -1.14 -5.6 CantelMed N CMD .17e .2 39 130.92 85.00 880 92.06 3172 99.68 88.50 -5.24 -10.5 CantbryPk Q CPHC .28 1.8 23 17.72 11.75 1 15.25 4 15.55 14.80 +.32 -6.2tCpStarFn n Q CSTR .04p 48 22.22 16.36 25 16.70 97 17.70 15.88 -1.01 -19.6stCapBcp n Q CBNK 13.19 12.65 36 12.72 1160 13.19 12.60 -.6 CapCtyBk Q CCBG .36f 1.5 20 26.50 22.05 13 23.34 85 24.16 23.19 -.69 +1.7 CapOne N COF 1.60 1.7 15 106.50 81.79 2699 94.93 13354 99.29 94.58 -4.08 -4.7 CapOne pfC N COFpC 1.56 6.1 26.79 25.49 21 25.61 200 25.78 25.59 -.15 -2.2 CapOne pfD N COFpD 1.68 6.4 27.34 25.82 42 26.12 196 26.36 26.09 -.24 -2.6 CapOne pfF N COFpF 1.55 6.0 27.31 25.49 15 25.75 177 25.84 25.68 -.04 -4.7 CapOne pfB N COFpP 1.50 5.9 25.80 24.91 31 25.22 298 25.32 25.14 +.02 -.4 CpOne pf H N COFpH 27.19 25.12 28 25.53 133 25.75 25.53 -.15 -5.2 CapOne pfG N COFpG 25.55 23.25 42 24.71 261 24.75 24.57 +.08 -1.3tCapProd Q CPLP .32 11.5 15 3.60 2.69 262 2.78 2539 2.81 2.69 +.01 -17.3 CapSenL N CSU 16.72 7.18 471 9.44 1176 9.49 8.89 +.22 -30.0 CapSwst Q CSWC 1.36f 7.2 19 19.80 14.85 38 18.98 109 19.29 18.85 -.19 +14.7 CapitalaF Q CPTA 1.00 11.5 12 10.00 6.88 59 8.71 212 8.90 8.71 -.12 +19.6 Capitala22 Q CPTAL 1.50 6.0 25.97 24.13 5 24.94 16 25.05 24.81 -.01 -1.0 CapF cv22 Q CPTAG 1.44 6.1 25.15 24.25 23.74 -4.5 CapFedFn Q CFFN .34a 2.7 21 15.11 12.19 253 12.74 1422 13.02 12.64 -.23 -5.0 CapInv n N CIC 10.10 9.60 9.91 173 9.91 9.90 +.01 +2.4 Capricor Q CAPR 4.25 .97 104 1.05 531 1.14 1.04 -.03 -33.5tCapsteadM N CMO .64 8.1 12 9.89 7.92 680 7.91 3530 8.14 7.89 -.08 -8.6 Capstd pfE N CMOpE 1.88 7.5 25.85 24.62 29 25.03 182 25.44 24.94 +.25 -1.3 CpstnTur rs Q CPST 1.90 .62 968 1.00 2285 1.05 .93 +.05 +29.9sCarGurus n Q CARG 57.25 25.85 812 55.69 6632 57.25 50.94 +4.07 +85.8 CaraThera Q CARA 24.30 11.11 776 23.95 3197 24.22 22.75 +.77 +95.7 CarboCer N CRR 12.69 6.10 414 7.25 1782 8.46 7.16 -.84 -28.8 CarbBlk n Q CBLK 35.00 19.76 242 21.18 1087 23.66 21.05 -2.24 -11.5 Carbonite Q CARB 43.63 20.35 602 35.65 2699 38.28 34.65 -1.30 +42.0 CardnlHlth N CAH 1.90 3.5 75.75 48.14 3179 54.00 16166 55.15 53.11 -.46 -11.9 CardiovSys Q CSII 40.00 20.58 151 39.14 1080 39.72 36.21 +2.35 +65.2 Cardlytc n Q CDLX 28.29 11.10 319 25.04 961 26.44 24.13 -.25 +87.3 Cardtronic Q CATM 23 39.10 15.80 353 31.64 2336 33.43 31.25 -.30 +70.8 CareTrust Q CTRE .82 4.6 35 19.76 12.73 461 17.71 2584 17.97 16.97 -.01 +5.7 Care.com N CRCM 22.95 14.18 413 22.11 1620 22.30 20.48 +1.06 +22.6sCareDx h Q CDNA 29.60 3.15 790 28.85 3563 29.60 25.93 +2.90 +293.1 CareerEd Q CECO .30f 2.0 19.07 9.75 676 14.93 1542 15.01 14.37 +.25 +23.6 Carlisle N CSL 1.48 1.2 20 129.47 97.03 352 121.80 2203 123.98 120.80 -2.05 +7.2 CarlyleGp Q CG 1.38e 6.1 9 25.90 19.50 350 22.55 1975 24.00 22.50 -1.40 -1.5tCarlGp pfA Q TCGP 1.47 6.5 25.85 22.54 41 22.64 320 22.98 22.54 -.14 -10.8 CarMax N KMX 18 81.67 57.05 2458 74.67 17209 79.45 72.65 -3.50 +16.4 Carnival N CCL 2.00 3.1 15 72.70 56.45 6356 63.77 33569 67.69 61.14 -3.40 -3.9 CarnUK N CUK 1.80f 2.9 72.29 56.76 381 63.08 2311 67.00 60.91 -3.30 -4.8 CaroFin s Q CARO .28 .7 19 45.58 34.56 74 37.72 281 39.75 37.45 -2.01 +1.5 CarolTrBk Q CART 30 10.00 7.40 6 8.22 65 8.45 8.06 -.05 -13.9 CarpTech N CRS .80f 1.4 46 61.49 41.75 181 58.95 1030 60.38 58.48 -.23 +15.6tCarrSrv N CSV .30 1.4 15 28.96 21.52 99 21.55 567 22.56 21.49 -.83 -16.2 Carrizo Q CRZO 53 31.57 13.50 3102 25.20 8370 26.67 24.89 -.42 +18.4 CarrolsRst Q TAST 18 16.40 9.90 211 14.60 1726 14.75 13.75 +.45 +20.2 Cars.cm N CARS 32.94 20.94 891 27.61 3882 27.90 26.09 +1.15 -4.3 Carters N CRI 1.80 1.8 16 129.00 91.41 1503 98.60 5599 99.27 92.72 +3.73 -16.1 Carvana A n N CVNA 72.59 12.17 797 59.09 6172 63.95 56.87 -.92 +209.0 CarverBc lf Q CARV 43 11.94 2.01 6 4.31 32 4.79 4.30 -.53 +48.2 CasaSys n Q CASA 78 34.21 11.26 331 14.75 3732 16.26 14.46 -1.46 -16.9 CasellaW Q CWST 33.94 16.64 137 31.06 614 31.56 30.75 -.52 +34.9sCaseys Q CASY 1.16 .9 31 130.50 90.42 278 129.11 1907 130.74 127.60 +.23 +15.3 CassInfo Q CASS 1.04 1.6 32 74.49 54.37 16 65.12 96 67.04 63.99 -.99 +11.9 CastleBr A ROX 1.47 .90 115 1.07 1700 1.10 .97 +.10 -12.3tCastlightH N CSLT 5.95 2.60 532 2.70 2616 2.90 2.55 -.15 -28.0 Catabasis n Q CATB 3.78 .61 570 .80 6819 .88 .79 -.04 -46.3 Catalent N CTLT 79 47.87 36.73 775 45.55 3955 45.91 42.40 +2.90 +10.9 CatalstB rs Q CBIO 37.00 4.15 139 10.78 1045 10.98 10.01 +.61 -21.0 CatalystPh Q CPRX 4.51 2.18 887 3.78 7926 4.05 3.11 +.63 -3.3 Catasys n Q CATS 14.29 3.30 58 12.85 454 13.92 11.57 +1.10 +242.7tCatchMTim N CTT .54 4.7 13.73 11.48 640 11.43 1604 11.80 11.38 -.37 -12.9 Caterpillar N CAT 3.44f 2.3 19 173.19 123.62 3599 152.49 19327 156.10 150.56 -3.89 -3.2 CathayGen Q CATY .96 2.3 16 45.59 37.83 560 41.44 2492 42.87 41.21 -1.52 -1.7 CatoCp N CATO 1.32 6.3 21 26.88 10.76 334 21.02 1244 22.19 20.20 +.73 +32.0 CavcoInd Q CVCO 38 261.80 139.00 69 253.00 312 256.35 246.60 +5.15 +65.8 CecoEnv Q CECE .30 3.8 9.42 4.00 39 7.88 313 8.08 7.72 -.22 +53.6 CedarF N FUN 3.56 6.8 14 70.82 50.10 981 52.08 1561 54.48 51.84 -.37 -19.9 CedarRlty N CDR .20 4.3 11 6.29 3.54 385 4.66 1508 4.68 4.35 +.19 -23.4 CedarR pfB N CDRpB 1.81 7.3 25.61 22.03 2 24.75 14 24.83 24.46 +.46 -2.1 CedrRT pfC N CDRpC 1.63 7.4 25.39 18.82 4 22.15 38 22.15 21.98 +.33 -11.5 CelSci wt A CVM/WS .05 .00 .04 +115.8 Cel-Sci rs A CVM 4.44 .82 1460 4.05 4812 4.41 3.71 +.22 +114.3 Celanese N CE 2.16f 1.9 12 119.29 95.45 774 114.00 4113 117.14 113.22 -2.22 +6.5 Celcuity n Q CELC 31.00 11.14 18 28.76 55 29.58 26.41 -1.03 +51.8 Celestic g N CLS 9 12.76 9.79 225 10.83 1598 11.02 10.65 -.07 +3.3 Celgene Q CELG 27 147.17 74.13 4710 89.49 22482 89.95 86.87 +1.77 -14.2 Celgene rt Q CELGZ 2.65 .11 7 1.60 80 1.65 1.50 +.03 +64.9 Cellcom N CEL 7 10.62 5.43 1 6.79 39 6.93 6.63 -.04 -33.4 CelldexTh Q CLDX 3.26 .40 822 .45 7393 .49 .43 +.03 -84.1 CellectBio n Q APOP 13.50 4.40 4 4.76 24 4.99 4.75 -.26 -32.0 CellectB wt Q APOPW 4.31 1.84 2.41 +14.0 Cellectar rs Q CLRB 20.40 2.03 285 3.00 2471 3.59 2.52 +.30 -78.1 Cellectis n Q CLLS 38.85 22.62 61 28.22 511 29.36 28.07 -.76 -3.2sCallularBio Q CBMG 25.00 9.15 293 18.15 949 25.00 18.00 -3.60 +61.3 Celsion rs Q CLSN 6.06 1.47 286 2.77 1087 2.85 2.71 -.02 +3.4 CelsiusH n Q CELH 6.20 3.05 59 4.03 222 4.25 3.99 -.13 -23.2 Celyad n Q CYAD 64.75 25.55 1 26.49 20 28.03 26.44 -1.02 -38.5 Cementos N CPAC .50e 4.8 14.11 9.20 0 10.45 10 10.60 10.03 +.37 -15.7 Cemex N CX .29t 9.32 5.72 5663 7.04 19499 7.08 6.85 -.02 -6.1 Cemig pf N CIG .08e 4.7 2.71 1.56 2926 1.71 12262 1.81 1.66 -.10 -17.0tCemig N CIG/C .08e 4.8 2.70 1.55 1.67 3 1.78 1.55 -.05 -9.8 Cemtrex rs Q CETX .02p 4 3.57 1.30 28 1.43 177 1.57 1.42 -.08 -43.9 CenovusE N CVE .20 8 11.52 7.09 2244 10.03 16910 10.15 9.20 +.68 +9.9 Centene s N CNC 22 148.24 83.56 1474 144.78 5380 145.04 141.38 +2.07 +43.5 CntRsDvA Q CDEV 22.14 15.78 2075 21.85 9837 22.05 20.94 +1.02 +10.4 CC MLPInf N CEN 1.25 13.3 11.48 8.12 158 9.42 1016 9.68 9.15 -.19 -5.4 CenterPnt N CNP 1.11 4.0 20 30.17 24.81 16733 27.65 110096 28.12 26.87 -.38 -2.5 CntrStBk Q CSFL .40 1.4 32.27 25.03 414 28.05 3697 30.54 27.71 -2.50 +9.0 CentElBr B N EBR/B 9.06 3.43 4 4.50 96 4.80 4.29 -.10 -33.7 CentElecBr N EBR 7.86 3.14 197 3.89 1833 4.14 3.73 -.04 -31.8 CEurMed Q CETV 5.20 3.40 120 3.75 351 3.85 3.70 -.05 -19.4 CnEurRusT N CEE .56e 2.3 28.32 22.26 3 24.06 25 24.38 23.38 +.40 -1.4 CentrlFd rs Q CFBK 31 16.95 12.32 2 15.50 13 15.83 15.00 +.75 +2.5 CentGard lf Q CENT 19 45.02 34.81 103 36.04 618 39.23 36.00 -3.20 -7.4 CenGrdA lf Q CENTA 41.97 32.57 736 33.14 1740 35.81 33.00 -2.85 -12.1tCenPacFn N CPF .84 3.2 16 33.15 26.25 152 26.43 798 27.64 26.23 -1.24 -11.4 CentSecur A CET 1.78e .7 30.12 25.53 18 29.50 90 29.99 29.33 -.31 +7.7 CntlVyCm Q CVCY .32f 1.5 17 22.75 18.05 42 21.61 148 21.75 21.48 -.02 +7.1 CentrusEn A LEU 5.14 2.18 2 2.69 38 2.81 2.50 -.11 -32.9 CentAl Q CENX 18 24.77 11.04 5891 11.97 18221 13.25 11.37 -1.28 -39.1 CntyBcMA Q CNBKA .48 .7 89.40 70.55 5 72.25 28 73.15 71.60 -7.7 CentCas Q CNTY 47 9.85 7.12 67 7.46 366 7.58 7.28 -.10 -18.3 CentCmtys N CCS 10 36.00 24.00 385 26.25 2137 27.20 25.80 -1.15 -15.6 CntryLink N CTL 2.16 10.2 9 24.20 13.16 8025 21.20 72582 23.13 20.55 -1.74 +27.1 CeragonN Q CRNT 4.15 1.64 1316 3.37 2508 3.43 2.79 +.42 +70.2 Cerecor n Q CERC 5.74 .77 25 4.67 238 4.80 4.32 +.37 +45.9 CerdHCM n N CDAY 44.98 29.68 410 42.03 1866 43.00 40.76 +.02 +37.7 Cerner Q CERN 33 73.86 52.05 1159 64.41 6641 64.84 63.21 +.59 -4.4 CerusCp Q CERS 8.05 2.57 862 7.21 3184 7.54 7.18 -.15 +113.3 Cervecer N CCU .35e 1.3 30.35 24.37 452 27.90 1133 28.20 27.52 -.33 -5.7 CescaTh h Q KOOL 6.44 .22 262 .32 1658 .39 .32 -.07 -89.3sChaisma n Q CHMA 3.80 1.20 133 3.60 597 3.80 3.31 +.30 +111.8sChampO hrs Q CSBR 16.90 3.05 793 17.47 2672 17.90 12.35 +4.24 +350.3 Changyou Q CYOU 5 27.93 12.68 104 13.20 285 14.03 13.03 -.76 -46.8 ChannAdv N ECOM 15.63 8.30 119 12.45 585 12.50 10.90 +1.40 +38.3 Chantic rs Q BURG 5.15 1.81 16 2.48 90 2.58 2.27 +.10 -5.7 CharahSol n N CHRA 12.00 5.27 465 7.90 1508 7.96 6.01 +1.94 -34.2 CharlsCol h Q CTHR 1.60 .80 11 .87 122 .96 .86 -.10 -35.3sChRvLab N CRL 26 134.84 96.70 512 134.54 2262 135.90 127.22 +6.13 +22.9 ChartInds Q GTLS 52 80.31 37.31 331 78.33 1678 79.47 72.95 +4.20 +67.2 ChartCm n Q CHTR 396.64 250.10 1037 325.88 6756 332.43 320.38 -6.71 -3.0 ChaseCorp A CCF .80f .7 36 131.70 95.00 18 120.15 111 125.00 120.15 -4.85 -.3 ChathLTr N CLDT 1.32 6.3 29 23.91 17.90 277 20.89 945 20.93 20.50 +.17 -8.2 ChkPoint Q CHKP 23 120.81 93.76 831 117.67 4154 119.23 116.25 -.08 +13.6 CheckC nrs Q CHEK 24.00 3.08 68 4.00 290 4.18 3.80 +.19 -61.7 ChckPnt n Q CKPT 9.15 2.22 63 3.58 1016 5.11 3.15 -1.15 -7.9 Cheesecake Q CAKE 1.32f 2.5 17 60.19 40.30 555 53.54 2745 54.20 51.13 +1.22 +11.1 CheetahM N CMCM 18.18 7.38 312 9.83 1958 10.05 9.31 +.04 -18.6sChefsWhs Q CHEF 73 38.20 16.15 364 36.35 1348 38.20 34.30 -.70 +77.3 Chegg N CHGG 32.82 13.75 2092 28.43 13698 32.55 26.54 -3.09 +74.2 Chembio Q CEMI 11.55 5.85 20 10.50 115 10.50 9.10 +1.00 +28.0 Chemed N CHE 1.12 .4 28 335.99 190.76 76 319.58 494 321.25 311.73 +6.49 +31.5 ChemFinl Q CHFC 1.36f 2.5 17 59.83 49.41 600 53.40 1803 56.83 53.34 -3.21 -.1 ChemoCntx Q CCXI 47 15.08 5.42 1685 12.64 3495 13.37 10.75 -.27 +112.4 Chemours n N CC 1.00f 2.5 10 58.08 38.49 1348 39.44 7049 40.62 38.83 -1.60 -21.2 ChemungF Q CHMG 1.04 2.5 24 56.83 39.01 12 42.43 51 44.00 40.98 -1.54 -11.8sCheniereEn A LNG .56p 70.21 43.46 2082 69.49 10813 70.21 66.82 +2.51 +29.1sChenEnLP A CQP 2.24 5.7 40.56 26.68 169 39.46 1203 40.56 39.13 +.11 +33.1 Cherokee h Q CHKE .20 27.0 3.45 .38 882 .74 1983 .83 .72 -.08 -61.1 CherHMtg N CHMI 1.96 10.8 4 19.20 16.01 131 18.10 697 18.64 17.81 +.05 +.6 ChrHMt pfA N CHMIpA 2.05 8.1 26.03 24.47 35 25.25 104 25.71 25.02 +.11 -2.1 ChesEng N CHK 7 5.60 2.53 15273 4.49 113821 4.75 4.40 +.05 +13.4 ChesEn pfD N CHKpD 4.50 8.3 58.43 45.99 1 53.90 13 55.73 53.51 +.05 +8.5 ChesGranW N CHKR .32e 19.1 1 2.30 1.20 50 1.65 254 1.70 1.60 -.03 -10.8 ChespkLdg N CHSP 1.60 5.0 33 33.81 24.98 658 32.07 2249 33.23 31.81 -.75 +18.4 ChespkUtil N CPK 1.48f 1.8 24 90.90 66.35 59 83.90 279 87.15 82.30 -5.15 +6.8 Chevron N CVX 4.48 3.7 54 133.88 108.02 4407 122.28 25222 124.24 121.57 +1.15 -2.3 ChiRivet A CVR .84 2.6 33.52 28.70 0 32.50 4 32.50 31.72 +.18 +2.2 ChkSoup n Q CSSE .45p 11.41 6.19 2 10.20 56 10.78 9.60 +.43 +13.3sChkSoup pf Q CSSEP 2.44 9.4 27.14 24.05 3 25.85 8 27.14 25.38 +.74 +3.8 Chicos N CHS .34 3.9 12 10.90 7.07 2371 8.67 9458 8.85 8.17 +.32 -1.7 ChildPlace Q PLCE 2.00 1.6 29 161.65 99.90 719 127.80 2456 132.35 123.10 +3.05 -12.1 Chimera rs N CIM 2.00 11.0 8 19.77 15.77 906 18.13 6450 18.80 17.94 -.08 -1.9 Chimer pfA N CIMpA 2.00 7.8 26.74 24.51 27 25.57 55 25.89 25.51 -.15 -1.0 Chimer pfB N CIMpB 2.00 7.8 26.47 24.88 22 25.70 108 25.87 25.63 +.04 -.4 Chimerix Q CMRX 5.94 3.57 191 3.89 3072 4.17 3.74 -.08 -16.0 ChAdvCns Q CADC 10.20 1.60 11 4.15 33 4.30 3.90 +.20 -3.5tChinaAuto Q CAAS 6 5.47 3.51 3.53 54 3.72 3.51 -.12 -26.5 ChinaBio Q CBPO 21 107.44 71.85 96 80.00 1467 82.39 78.04 -1.53 +1.6 ChinCer rs Q CCCL 4.28 1.21 18 1.36 138 1.59 1.28 +.06 -43.1 ChiCmCr h Q GLG 4.00 .46 61 .79 324 .92 .67 +.09 -42.8 ChiCustR n Q CCRC 35.10 7.90 118 13.88 399 13.90 10.08 +3.48 -18.6 ChinaDEd N DL .45e 10 10.71 6.61 9 8.28 64 8.28 7.77 +.39 -10.7 ChinaEAir N CEA 45.33 24.44 3 31.92 31 32.61 31.72 -1.27 -11.7 ChiFnOnl Q JRJC 4.14 1.65 23 2.06 325 2.10 1.78 +.25 -23.1 ChinaFd N CHN .55e 2.8 24.76 18.60 26 19.60 132 19.72 19.36 -.08 -9.5tChinaGreen N CGA .10e 11.5 1 2.11 .85 35 .87 306 .92 .85 -.05 -29.8 ChinaHGS Q HGSH 2 4.48 1.18 5 1.23 42 1.32 1.21 -.07 +.2 ChnaIntNt n Q CIFS 66.10 7.99 68 8.58 319 9.30 8.27 -.38 -79.5 ChinaJJ h Q CJJD 1.79 1.17 157 1.61 1030 1.63 1.51 +.06 +29.8 ChinLend h Q CLDC .32e 37.2 7.75 .77 184 .86 440 .99 .80 +.01 -72.3 ChinaLife s N LFC .14e 1.2 17.85 10.49 310 11.39 2139 11.48 11.20 -.04 -27.0 ChinaMble N CHL 3.50e 7.2 53.23 43.25 1093 48.93 4548 49.05 47.64 +.51 -3.2 ChinaNRes Q CHNR 4.23 1.65 6 1.80 21 1.90 1.76 -.08 -32.6 ChiNBorun N BORN 2 1.57 1.03 86 1.24 119 1.24 1.11 +.12 -1.3 ChOnlEd n N COE 14.90 6.98 10 9.00 55 9.41 8.25 -.16 -28.0 ChinaPet N SNP 3.73e 3.7 105.61 69.60 139 100.44 635 100.97 97.04 +3.31 +36.9 ChinaPhH A CPHI 1.45 .15 57 .20 823 .22 .19 -.01 +15.9 ChinRap n N XRF 12.86 1.60 159 2.86 477 2.90 2.46 +.29 -50.0 ChiRecy rs Q CREG 9.39 .95 22 1.16 255 1.20 1.12 -.01 -58.6 ChinaSoAir N ZNH .64e 2.0 70.52 29.01 27 32.04 179 32.64 31.85 -2.19 -38.2 ChnaTcF rs Q CNTF 4.07 1.75 0 2.12 32 2.32 2.05 -.13 -18.2 ChinaTel N CHA 1.21e 2.4 53.78 41.28 27 49.42 102 49.82 47.35 +1.01 +4.1 ChinaUni N CHU 15.53 11.25 847 11.69 2222 11.90 11.67 -.44 -13.6 ChXDPlas Q CXDC 2 5.00 3.13 25 3.60 44 3.60 3.40 +.01 -21.7 ChiXFsh rs A XNY 7.10 3.60 6.55 +33.9tChinaYuch N CYD .73e 4.2 5 27.98 17.29 63 17.27 226 17.81 17.17 -.39 -28.0 ChiCache lf Q CCIH 4.75 .80 24 1.11 208 1.17 1.05 -34.3 ChinaNt rs Q CNET 11.90 1.00 48 1.73 247 1.90 1.63 -.09 +58.7 ChipMOS Q IMOS 1.97e 12.9 20 21.90 12.69 7 15.33 49 15.48 14.95 +.20 -13.1 Chipotle N CMG 530.68 247.52 933 454.52 2944 473.98 453.67 -12.85 +57.3 ChoiceHtls N CHH .86 1.0 41 85.35 62.89 253 83.30 1145 84.55 82.05 +.10 +7.3 ChrisBnk N CBK 1.52 .75 110 .76 415 .83 .75 -.05 -40.2 ChromaDx n Q CDXC 7.24 3.19 273 4.29 1160 4.30 3.60 +.50 -27.0 ChubbLtd N CB 2.92e 2.2 17 157.50 123.96 1172 133.64 7102 140.12 132.26 -6.22 -8.5 ChungTel N CHT 1.29e 3.6 39.33 33.54 69 35.91 484 35.96 35.32 +.43 +1.3 ChurchDwt s N CHD .87f 1.5 60.39 43.21 1018 59.37 5765 60.12 58.83 -.67 +18.3 ChrchllD Q CHDN 1.52f .5 33 314.60 198.90 105 277.70 442 284.10 270.20 +.15 +19.3 ChuysHldg Q CHUY 27 34.10 19.85 252 26.25 1112 26.25 24.13 -1.05 -6.4 CideraTh n Q CDTX 8.80 3.65 83 4.40 507 4.70 4.20 +.15 -35.3 CienaCorp N CIEN 7 32.33 19.40 1353 31.24 11029 31.63 30.55 +.20 +49.3 Cigna N CI .04 20 227.13 163.02 3273 208.25 13370 208.73 199.80 +6.02 +2.5 Cimarex N XEC .72 .8 13 130.16 80.53 1140 92.94 5892 95.61 92.67 +.60 -23.8 Cimpress Q CMPR 171.76 95.45 193 136.61 775 145.09 136.42 -8.53 +14.0 CincB pfB N CBBpB 3.38 6.9 51.80 47.56 2 48.86 7 49.22 48.53 +.36 -4.2 CinciBell rs N CBB 69 22.20 9.90 239 15.95 1509 16.00 14.80 +1.00 -23.5 CinnFin Q CINF 2.12 2.8 22 79.67 66.33 542 76.81 2149 78.86 76.09 -2.22 +2.5 Cinedigm rs Q CIDM 1.81 .98 12 1.16 78 1.28 1.15 -.08 -22.7 Cinemark N CNK 1.28 3.2 18 44.00 32.60 1178 40.20 5582 40.61 38.44 +1.65 +15.5 CinerRes N CINR 2.27 8.4 11 29.36 23.76 27 27.02 49 27.39 26.99 -.33 +7.6 Cintas Q CTAS 1.62f .8 32 217.34 136.07 1107 197.81 5877 213.65 195.08 -13.89 +26.9 Circor N CIR .15 .3 28 56.37 35.16 106 47.50 492 48.70 46.98 -2.4 Cirrus Q CRUS 14 58.80 34.78 743 38.60 3604 40.22 37.77 -1.22 -25.6sCisco Q CSCO 1.32 2.7 24 49.06 33.17 15474 48.65 92552 49.06 48.06 +.09 +27.0 Cision N CISN 44 18.28 11.13 769 16.80 2889 17.36 16.27 +.45 +41.5 CapAcIII wt N CISNW 1.88 CitiTrends Q CTRN .32 1.1 23 34.90 18.71 74 28.77 328 30.09 28.29 -.52 +8.7 CitGBP Dl n N UGBP 32.62 19.06 21.52 1 21.76 21.50 +.14 -18.7 CitCHF Dl n N UCHF 32.08 22.48 0 23.42 2 23.99 23.42 -2.35 -11.8 Citi GBP n N DGBP 30.45 18.65 26.58 3 26.58 25.95 -.16 +24.7 CitEUR Dl n N UEUR 31.62 19.65 1 21.56 6 22.97 21.56 -1.01 -21.8 Citi EUR n N DEUR 30.00 18.78 4 27.15 19 27.43 25.29 +1.30 +18.4 Citi AUD n N DAUD 30.28 18.62 27.36 0 27.36 27.05 -.20 +36.8 CitAUD Dl n N UAUD 32.65 18.71 20.83 0 20.83 20.41 +.15 -22.0sCiti JPY n N DJPY 25.84 18.17 1 25.91 7 25.97 25.00 +1.56 +13.6tCitJPY Dl n N UJPY 39.22 23.35 23.35 0 23.43 23.35 -.89 -20.1 Citi CHF n N DCHF 26.77 19.08 2 24.72 4 24.73 23.51 +1.08 +4.8 Citigp pfN N CpN 1.97 7.3 27.78 26.03 131 26.85 2342 27.03 26.77 -.13 -2.3 CgpVelLCrd N UWT 45.10 14.22 1965 44.43 9107 44.84 40.94 +4.57 +81.3tCgpVelICrd N DWT 26.32 5.40 11808 5.24 39969 5.70 5.18 -.64 -62.7 Citigroup N C 1.80f 2.5 12 80.70 64.38 14339 71.74 68912 74.53 71.48 -2.41 -3.6 Citigrp pfC N CpC 1.45 5.7 25.86 24.70 25.28 -.7 Citigp pfJ N CpJ 1.78 6.4 29.74 27.59 113 27.91 379 28.15 27.91 -.25 -3.3 Citigp pfK N CpK 1.72 6.2 29.38 26.85 48 27.75 332 27.84 27.71 -.06 -2.7 Citigrp pfS N CpS 1.58 6.1 27.40 25.44 52 26.06 221 26.17 26.01 -.04 -3.2 Citigrp pfL N CpL 1.72 6.7 27.12 25.48 11 25.59 95 25.72 25.57 -.06 -3.7 CitiusPh n Q CTXR 5.49 1.12 50 1.71 571 1.85 1.51 -.06 -55.0 Citiz&Nthn Q CZNC 1.08 4.1 19 28.99 22.00 9 26.15 49 26.87 25.92 -.60 +9.0 CtzCmtyBc Q CZWI .20f 1.4 17 14.25 13.00 1 14.00 30 14.10 13.65 +.46 +3.7 CitizFincl N CFG .52 1.3 10 48.23 36.06 4609 38.57 16939 41.13 38.47 -2.41 -8.1 CitizFst Q CZFC .28e 1.1 16 27.10 21.51 1 26.25 2 26.30 26.25 -.85 +9.4 CitizHold Q CIZN .96 4.1 17 25.50 21.18 8 23.50 11 23.95 23.28 -.40 +1.7 CitizInc N CIA 8.80 6.67 39 8.40 249 8.55 8.21 +.14 +14.3 CitrixSy s Q CTXS 31 116.82 75.19 1152 111.16 7191 112.32 109.25 +.80 +26.3 CtyHld Q CHCO 2.12f 2.8 21 83.27 64.32 52 76.80 208 78.06 75.31 -1.26 +13.8 CityOffce g N CIO .94 10 13.93 10.03 164 12.62 1182 12.62 12.19 +.19 -3.0 CityOff pfA N CIOpA 1.66 6.7 26.28 22.78 12 24.91 23 25.44 24.86 -.19 -1.1 Civeo N CVEO 4.64 1.83 460 4.15 2152 4.19 3.65 +.50 +52.0 CivistaBcsh Q CIVB .28 1.2 18 25.88 20.41 30 24.09 196 24.99 23.82 -.99 +9.5 Civista pf Q CIVBP 1.63 2.1 80.00 62.00 0 76.25 0 +3.1 CivitasSolu N CIVI 25 19.90 11.15 25 14.75 172 14.90 14.25 +.10 -13.7 Clarus Q CLAR .03p 11.30 6.35 137 11.05 509 11.25 10.35 +.28 +40.8 ClayGSCn N GCE 1.43e 9.0 17.55 14.85 1 15.81 5 15.81 15.28 +.10 -5.1 CleanEngy Q CLNE 4.05 1.31 873 2.60 4549 2.77 2.55 -.07 +28.1 CleanHarb N CLH 72.50 44.75 428 71.58 2184 72.39 69.22 +2.28 +32.1sClearChan N CCO 6.05 3.60 131 5.95 1078 6.05 5.60 +.10 +29.3 ClrBrEnTR N CTR 1.35e 11.9 13.18 9.50 55 11.36 487 11.50 11.12 -.06 -2.2tClearOne Q CLRO .28 12.7 9.95 1.80 53 2.20 205 2.49 1.80 +.05 -75.4 ClrAllCGr n Q CACG 31.85 25.84 12 31.40 66 31.54 31.14 +.06 +12.7sClrLgCap n N LRGE 34.19 26.97 34.19 1 34.19 33.85 +.35 +16.3 ClrDvStr n Q YLDE 29.55 26.35 28.91 0 28.96 28.91 -.64 +4.5 ClrbrgMLP N CBA .80m 10.2 9.58 6.53 147 7.87 1130 7.99 7.69 -.08 -5.0 ClearEnFd N CEM 1.76f 12.1 17.36 12.10 120 14.53 999 14.77 14.10 -.11 -4.8 ClrbEOpFd N EMO 1.47e 12.9 13.36 9.56 47 11.42 355 11.59 11.07 -.07 -3.2 Clearfield Q CLFD 30 15.30 10.35 52 13.45 145 13.70 12.55 +.15 +9.8 ClearsBio n Q CLSD 15.33 5.30 193 6.15 778 6.41 5.82 -.08 -12.1 ClearSign Q CLIR 4.70 1.40 94 1.60 382 1.80 1.60 -.10 -55.6 ClearwPpr N CLW 16 50.60 21.55 147 29.70 617 31.70 29.25 -2.05 -34.6 ClearwEn A N CWEN/A 1.12f 5.9 39 20.68 15.30 392 19.04 1501 19.95 18.91 -1.00 +1.0 ClearwEn C N CWEN 1.28f 6.6 27 20.75 15.55 842 19.25 4661 20.10 19.00 -.75 +1.9 ClemPhr n Q CMTA 20.15 8.10 58 11.15 787 12.84 10.51 +.08 -41.3 CleBio hrs Q CBLI 4.25 1.76 3 2.01 36 2.10 1.94 +.03 -49.9sClevCliffs N CLF 8 13.10 5.60 8904 12.66 48275 13.10 12.15 +.50 +75.6sClipRlty n N CLPR .38 13.41 7.62 19 13.53 131 13.66 12.95 +.43 +35.4 Clorox N CLX 3.84 2.6 25 153.38 113.57 754 150.41 3429 152.39 149.13 -2.06 +1.1 CloudPeak N CLD 5.70 2.14 484 2.30 1618 2.60 2.29 -.11 -48.3 Cloudera n N CLDR 22.43 12.57 2018 17.65 10633 18.17 17.23 +.04 +6.8tCloughGA A GLV 1.44 11.9 14.39 12.04 26 12.08 197 12.36 12.04 -.29 -9.4 CloughGEq A GLQ 1.38 9.3 15.84 12.71 48 14.81 259 15.05 14.62 -.25 +10.8 ClghGlbOp A GLO 1.20 11.1 11.67 10.40 187 10.84 623 11.02 10.84 -.19 -.4tClovisOnc Q CLVS 86.26 29.52 1560 29.37 7711 33.00 28.70 -3.01 -56.8 CoDiagn n Q CODX 6.85 1.45 11 2.63 50 2.79 2.63 -.4 CoBizFncl Q COBZ .40 1.8 35 23.55 18.01 5339 22.14 6389 23.50 22.10 -1.28 +10.8 CoStar Q CSGP 86 448.35 255.41 159 420.84 1012 424.94 414.67 +1.19 +41.7 CoastFn n Q CCB 18.90 15.50 23 17.00 131 17.84 16.42 +.45 +3.7 CoastwayB Q CWAY 76 28.25 19.75 5 28.20 63 28.25 28.20 -.03 +33.0 CCFemsa N KOF 1.75e 2.9 79.42 54.53 40 61.24 282 61.52 59.50 +.47 -12.0 CocaBtl Q COKE 1.00 .5 46 230.00 125.08 55 182.28 176 183.26 175.01 +1.06 -15.3 CocaCola N KO 1.56 3.4 87 48.62 41.45 8746 46.19 53006 46.53 45.57 -.39 +.7 CocaCEur n N CCE 1.04 2.3 46.16 36.17 1194 45.47 7475 46.00 45.17 -.39 +14.1 CocrystP n Q COCP 6.45 1.61 49 2.50 228 2.90 2.17 -.28 -45.7 CodaOct n Q CODA 8.44 3.28 17 6.03 95 6.58 6.00 +.06 +26.4sCodexis Q CDXS 19.60 5.70 777 17.15 2802 19.60 17.00 -.85 +105.4 CdrsVlly Q CVLY .62b 2.0 16 33.46 24.83 6 31.24 42 32.34 30.88 -.88 +13.5tCoeur N CDE 48 9.87 5.04 2247 5.33 16550 5.88 5.04 -.28 -28.9 CoffeeH Q JVA 37 5.75 3.65 24 4.42 103 4.65 4.34 -.26 +3.8 CogentC Q CCOI 2.08f 3.7 57.65 35.75 321 55.80 1112 56.55 54.50 +1.00 +23.2 Cognex s Q CGNX .18 .3 43 72.99 39.90 1455 55.82 7189 59.18 54.79 -2.31 -8.7 CognizTch Q CTSH .80 1.0 24 85.10 69.69 2537 77.15 12967 77.78 76.45 -.46 +8.6 CohBar n Q CWBR 10.79 4.06 57 4.31 244 4.52 4.14 -.04 -13.3 Cohen n A COHN .80 8.0 12.00 7.50 1 10.00 5 10.25 9.85 -.09 +24.7 CohSClosed N FOF 1.04 8.0 13.52 11.60 74 12.94 403 13.24 12.92 -.23 -2.8 CohStGlbI N INB 1.12 12.0 10.44 9.05 68 9.32 327 9.40 9.28 -.08 -5.7 Cohen&Str N CNS 1.32 3.3 18 47.83 37.53 78 40.61 408 42.11 40.38 -1.29 -14.1 CohStInfra N UTF 1.60 7.2 24.61 20.88 313 22.13 1547 22.94 21.90 -.81 -7.8tC&SLtDP&I N LDP 1.87 7.9 27.13 23.59 96 23.81 475 23.93 23.59 -.18 -8.7 C&SIncEgy N MIE 1.32 12.6 11.40 8.86 82 10.44 539 10.48 10.09 +.05 +1.9 CohStQIR N RQI .96 7.8 12.93 10.55 273 12.25 1508 12.35 11.99 -.13 -3.2 CohStRE N RNP 1.48 7.6 21.98 17.91 93 19.53 496 19.75 19.19 -.22 -8.2 CohStSelPf N PSF 2.06 7.7 29.03 25.16 28 26.61 121 27.24 26.58 -.53 -5.8 CohenStTR N RFI .96 7.9 13.10 11.50 260 12.17 649 12.35 12.01 -.24 -4.7 Coherent Q COHR 24 329.00 145.66 363 172.19 2390 189.39 168.82 -14.41 -39.0 CoherusBio Q CHRS 20.66 8.05 484 16.50 3289 17.20 15.60 +.55 +87.5 Cohu Q COHU .24 1.0 24 27.83 18.60 982 25.10 2452 25.20 21.79 +3.35 +14.4 Colfax N CFX 26 43.29 28.80 705 36.06 3099 36.45 35.60 -.41 -9.0 ColgPalm N CL 1.68 2.5 23 77.91 61.28 2491 66.95 12687 69.17 66.61 -2.14 -11.3 CollPlant n Q CLGN 8.99 4.70 5.20 5 5.34 5.00 +.10 -41.9 CllctUnv Q CLCT .70 4.7 11 30.82 13.00 36 14.80 133 15.38 14.75 -.54 -48.3 Collegium n Q COLL 29.90 9.01 423 14.74 1904 15.88 14.14 -.56 -20.2 Colliers Q CIGI .10 .1 27 84.20 46.60 22 77.55 113 80.35 76.00 -1.40 +28.5 ColonyBk Q CBAN .20 1.1 12 19.50 13.00 27 17.80 46 19.20 17.80 -.70 +21.9 ColonCap N CLNY 13.03 5.28 2336 6.09 14207 6.20 5.93 +.04 -46.6 ColCap pfB N CLNSpB 2.06 8.1 25.95 22.26 42 25.31 54 25.44 25.30 -.09 -.4 ColCap pfE N CLNSpE 2.19 8.5 27.45 23.86 7 25.62 137 25.91 25.62 -.24 -3.6 ColCap pfG N CLNSpG 1.88 7.9 25.95 22.49 3 23.90 77 24.17 23.11 -.26 -5.0 ColCap pfJ N CLNSpJ 24.84 21.48 22 22.74 107 23.12 22.26 -.32 -7.4 ColCap pfI N CLNSpI 1.79 7.9 25.75 21.81 38 22.76 114 23.10 22.58 -.32 -9.6 ColCap pfH N CLNSpH 1.78 7.8 25.89 21.61 17 22.74 141 23.00 22.64 -.31 -9.1tColBnkg Q COLB 1.04 2.7 20 48.06 38.33 400 38.77 1483 40.37 38.24 -1.69 -10.8 Col Sust n N ESGW 32.13 27.20 30.26 0 30.26 30.26 -.13 +.3 Col SusInt n N ESGN 32.31 27.17 0 29.02 15 29.47 29.02 -.12 -5.0 Col SusUS n N ESGS 32.51 28.62 0 30.51 2 31.04 30.46 -.27 +3.1 ColumFn n Q CLBK 17.73 15.30 71 16.70 367 16.88 16.50 -.10 +8.3 Col Bey N BBRC .50e 2.8 20.47 16.95 5 17.71 18 17.83 17.60 -.05 -3.9 ColEmxChi N XCEM 30.22 24.42 25.90 4 25.98 25.55 +.14 -6.4 ColQualDv N HILO .32e 2.2 17.10 13.72 0 14.50 1 14.50 14.37 -.19 -8.7 Col EMCns N ECON .10e .4 29.87 21.32 111 22.27 623 22.67 22.20 -.51 -20.8tCol IndiaC N INCO .03e .1 51.06 41.41 15 41.00 97 42.20 40.97 -2.01 -17.4tCol IndiaInf N INXX .10e .8 16.79 11.99 8 11.87 38 12.30 11.87 -.67 -25.2 Col IndSC N SCIN .17e 1.2 25.98 14.12 9 14.15 32 15.50 14.15 -1.80 -39.6 ColumbPT N CXP .80 3.4 14 25.07 19.55 1215 23.64 3525 23.67 22.82 +.02 +3.0 ColSelTec N STK .92a 4.3 24.58 20.09 25 21.38 272 21.57 21.23 -.18 -3.9 ColuSprtw Q COLM .88 .9 32 95.58 57.50 224 93.07 1037 94.00 89.88 +1.87 +29.5 Colmbus Q CMCO .20 .5 45.85 34.02 230 39.54 586 43.11 39.38 -3.36 -1.1tcomScore n Q SCOR 25.69 17.72 321 18.23 1608 20.62 17.29 -2.29 -25.5 Comcast s Q CMCSA .76 2.1 17 44.00 30.43 17306 35.41 152643 36.27 34.75 -2.49 -11.2 Comcst29 N CCZ 1.58e 2.9 64.00 50.35 0 54.24 1 57.10 53.76 +1.74 -13.7 Comerica N CMA 2.40f 2.7 15 102.66 73.00 1393 90.20 7638 94.63 89.98 -4.43 +3.9 ComfrtS N FIX .34f .6 35 59.05 34.65 276 56.40 1726 56.50 54.25 +1.95 +29.2 CommScpe Q COMM 31 41.60 26.29 2586 30.76 13407 30.93 29.63 +.24 -18.7 ComndSec A MOC 3.55 1.20 12 2.79 195 2.83 2.77 +.01 -9.1 CmcBMO Q CBSH .94f 1.4 19 72.55 52.07 365 66.02 1762 69.34 65.90 -2.94 +18.2 CmcBc pfB Q CBSHP 1.50 5.8 26.98 25.00 6 25.75 14 25.85 25.67 +.10 -2.3 CmclMtls N CMC .48 2.3 42 26.72 17.58 951 20.52 6219 20.98 20.19 +.06 -3.8 CmclVehcl Q CVGI 38 13.90 6.38 136 9.16 882 9.41 8.82 -.10 -14.3tCommSys Q JCS .16 5.7 4.79 2.80 75 2.80 185 3.29 2.80 -.41 -21.3 CmtyBkSy N CBU 1.52f 2.5 16 67.07 50.69 162 61.07 790 63.16 60.38 -2.14 +13.6 CmtyBkTr Q ESXB 23 10.05 7.90 57 8.80 118 9.00 8.70 -.25 +8.0 CmtyFinCp Q TCFC .40 1.2 17 40.44 32.83 12 33.43 49 34.73 32.91 +.60 -12.7 CommuFt n Q CFBI 13.91 10.53 6 11.70 29 11.81 11.51 +.10 +.9 CmtyHlt N CYH 7.89 2.66 1227 3.46 9162 3.65 3.34 +.05 -18.8stCmtyHlt rt Q CYHHZ .04 .00 17895 .01 114052 .04 .00 -.03 -14.3 CmtyHcT n N CHCT 1.61f 5.2 84 32.81 22.41 98 30.98 340 30.99 29.40 +1.02 +10.2 CmtyTrBc Q CTBI 1.44f 3.1 15 53.00 43.00 20 46.35 221 47.20 45.65 -.85 -1.6 CmtyWest Q CWBC .20 1.7 18 12.97 10.25 0 12.00 2 12.10 11.90 +.10 +12.7 CommVlt Q CVLT 72.65 48.35 201 70.00 1499 70.70 67.93 +1.50 +33.3 CBD-Pao N CBD .08e .4 25.90 17.91 535 21.48 2282 21.83 20.30 +.30 -8.9 CompDivHd N CODI 1.44 7.9 18.35 14.60 161 18.15 763 18.20 17.70 +7.1 ComDivH pf N CODIpA 1.81 7.9 25.75 20.01 1 22.81 20 22.86 22.61 +.06 -7.5 CompssMn N CMP 2.88 4.3 23 76.65 56.50 209 67.20 1147 70.15 64.85 -2.70 -7.0 Compugn Q CGEN 5.00 2.25 41 3.85 300 3.95 3.75 -.10 +54.0 CmptrPr Q CPSI .40 1.5 50 34.65 25.15 123 26.85 513 27.35 26.10 -.60 -10.6 CmpTask Q CTG .24 4.6 9.62 4.90 22 5.22 95 5.49 5.22 -.18 +2.4 Compx A CIX .20 1.5 13 16.50 11.95 1 13.60 10 13.65 13.13 -.25 +2.3 CmstkH rs Q CHCI 6.58 1.20 27 2.42 172 2.79 2.40 -.21 +42.1 ComstkM rs A LODE .94 .13 662 .14 4392 .16 .13 -.01 -64.1 ComstkRs rs N CRK 12.32 4.01 790 8.38 2577 9.18 8.22 -.57 -.9sComtech Q CMTL .40 1.1 29 36.94 17.11 843 36.27 3060 36.94 32.00 +2.95 +64.0tConAgra N CAG .85 2.5 16 39.43 32.82 13826 33.97 44254 37.47 32.82 -3.48 -9.8 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, September 29, 2018

PAGE 42

ConatusPh Q CNAT 28 7.95 3.22 1430 5.80 7944 6.74 5.06 +.09 +25.5 ConcertPh Q CNCE 30.71 12.33 158 14.84 756 15.35 13.50 +1.32 -42.6 ConchoRes N CXO 23 163.11 123.63 2029 152.75 10751 154.07 144.77 +9.87 +1.7 ConcdMed N CCM 4.20 2.46 8 3.55 9 3.55 3.14 +.49 +6.6 CondHos rs A CDOR .78e 7.3 22 10.99 9.26 61 10.69 81 10.75 10.26 +.24 +7.4 Conduent n N CNDT 23.39 14.95 1852 22.52 7708 22.87 22.03 +.18 +39.4 Conformis n Q CFMS 4.17 .88 201 1.06 1049 1.23 1.05 -.12 -55.5 ConiferH n Q CNFR 7.20 5.00 8 5.65 39 6.00 5.60 -.35 -2.6 Conmed Q CNMD .80 1.0 27 83.49 49.09 223 79.22 1119 80.66 77.90 +1.31 +55.4 Conns Q CONN 33 42.65 22.10 212 35.35 1451 37.70 34.15 -1.90 -.6 ConnectOne Q CNOB .30 1.3 21 31.40 23.35 79 23.75 582 24.50 23.55 -.70 -7.8 ConnWtrSv Q CTWS 1.25 1.8 43 69.80 48.86 66 69.37 243 69.37 68.53 +.62 +20.8sConocoPhil N COP 1.14f 1.5 62 78.61 48.70 6189 77.40 29165 78.68 76.79 +1.12 +41.0 ConsolCom Q CNSL 1.55 11.9 20.72 10.31 462 13.04 2378 13.38 12.46 -.32 +7.0 ConEd N ED 2.86 3.8 16 89.70 71.12 3150 76.19 11325 77.77 74.31 -1.70 -10.3 CnsTom A CTO .28f .4 7 67.97 55.65 4 62.28 25 63.81 61.31 -.60 -1.9 ConsolWtr Q CWCO .34 2.5 41 15.35 11.20 52 13.85 160 14.85 13.65 -.75 +10.7 ConstAlph n Q CNAC 10.15 9.55 389 10.12 1372 10.12 10.02 +.03 +3.8 ConstAlp un Q CNACU 11.50 8.22 3 10.59 3 10.59 10.31 +.29 +4.0 ConstAl rt Q CNACR .95 .25 3 .40 13 .45 .39 -.05 +29.0 ConstellA N STZ 2.96f 1.4 17 236.62 197.32 2434 215.62 7818 219.08 212.92 -1.32 -5.7 ConstellB N STZ/B 2.68f 1.2 22 234.00 198.11 0 220.70 1 220.70 216.00 +3.22 -3.0 ConstPh n Q CNST 12.21 6.40 36 6.73 261 8.95 6.51 -1.49 -41.5 Constellm N CSTM 14.10 9.08 424 12.35 2440 12.53 12.00 -.10 +10.8 ConstPrt n Q ROAD 14.06 10.31 40 12.10 257 12.75 11.83 -.53 ConsuPtf Q CPSS 5 4.86 3.18 14 3.70 70 4.05 3.60 -.31 -10.8 CnE pfB N CMSpB 4.50 4.5 105.95 96.93 0 100.79 1 103.00 100.79 -2.21 -3.0 ContainStr N TCS 23 12.42 3.53 434 11.10 1340 11.47 10.73 -.09 +134.2 Contango A MCF 7.25 2.22 154 6.18 1085 6.62 6.07 +.11 +31.2 ContlBldg N CBPX 22 39.60 25.00 215 37.55 1351 38.15 37.25 -.30 +33.4 ContMatls A CUO 20.15 15.50 16.25 8 17.25 16.25 -1.05 -14.5 ContlRescs N CLR 58 69.91 36.05 1760 68.28 9542 68.87 63.61 +6.05 +28.9 ContraFect Q CFRX 2.93 .85 261 2.07 1387 2.20 1.59 +.45 +105.0tContraV rs Q CTRV 6.60 .58 1275 .56 7478 .69 .50 -.08 -80.5 Control4 Q CTRL 49 37.62 20.50 377 34.33 1635 35.21 33.79 -.15 +15.4 ConvrgOn n Q CVON .08 .9 10.83 8.01 47 9.31 191 9.55 9.23 -.18 -6.7 Cnvrgys N CVG .44 1.9 20 26.72 21.13 2275 23.74 10148 24.67 23.68 -.98 +1.0stCooTek n N CTK 3813 9.44 3813 11.58 9.24 CoolHl rs Q AWSM 22.61 2.70 1312 11.27 6677 16.50 9.50 -7.73 +56.9sCooperCo N COO .06 276.63 216.47 277 277.15 1212 277.92 267.69 +8.22 +27.2 CooperTire N CTB .42 1.5 35 40.78 22.58 768 28.30 2562 30.15 27.98 -1.75 -19.9 CooperStd N CPS 13 146.78 105.00 129 119.98 700 122.20 119.38 -2.58 -2.1 CopaHold N CPA 3.48 4.4 9 141.34 74.77 602 79.84 2195 81.55 77.40 +.98 -40.4 Copart s Q CPRT 30 67.08 33.71 2367 51.53 16863 52.81 50.64 -1.05 +19.3 Copel N ELP .26e 4.9 9.41 4.70 355 5.27 1713 5.48 5.12 -.19 -30.9 CorbusPhm Q CRBP 9.96 4.50 1848 7.55 10406 7.84 6.55 +.60 +6.3 Corcept Q CORT 14 25.96 11.55 879 14.02 4694 14.70 13.26 -.33 -22.4 CoreLabs N CLB 2.20 1.9 64 130.34 87.66 373 115.83 1703 117.65 110.24 +4.80 +5.7tCoreMold A CMT .05 23.85 6.83 241 6.67 449 7.64 6.58 -.83 -69.3 CoreMrk s Q CORE .40 1.2 37 38.16 17.10 218 33.96 1232 34.72 32.04 -.14 +7.5tCorePtLd n N CPLG 28.30 19.40 401 19.45 1345 20.26 19.05 -.57 -30.3 Corecivic N CXW 1.72 7.1 14 27.50 18.61 687 24.33 4233 25.13 23.77 -.33 +8.1 CoreLogic N CLGX 21 55.79 42.00 466 49.41 1505 50.56 49.23 -1.00 +6.9 CorEn pfA N CORRpA 1.84 7.3 26.93 24.50 3 25.19 28 25.27 25.15 +.04 -2.1 CorEnInf rs N CORR 3.00 8.0 15 39.46 33.41 41 37.58 206 38.13 37.03 -.47 -1.6 CoreSite N COR 4.12 3.7 41 119.59 89.76 391 111.14 2433 113.73 107.45 -3.70 -2.4 Corindus n A CVRS 1.65 .66 626 1.42 3516 1.47 1.34 +.03 +40.6 Corium Q CORI 13.93 7.17 162 9.51 787 9.88 8.87 +.11 -1.0sCorMedix A CRMD .83 .17 11077 .97 25119 1.03 .64 +.30 +93.0sCorOnDem Q CSOD 59.18 33.57 282 56.75 1993 59.18 55.85 +.32 +60.6 CrnstTotR A CRF 3.35 24.1 16.22 13.42 160 13.88 1311 13.91 13.63 +.03 -9.2 CrnrstnStr A CLM 3.40 24.3 16.24 13.10 308 14.00 2301 14.07 13.73 -9.5 Corning N GLW .72 2.0 36.56 26.11 3564 35.30 18811 35.94 35.17 -.62 +10.3tCpBT JCP N JBN 1.75 20.5 15.35 8.61 6 8.53 12 8.93 8.38 -.23 -32.1 CorpCapT n N CCT 1.61 10.5 19.00 14.43 465 15.26 1897 15.92 15.16 -.24 -4.5 CorpOffP N OFC 1.10 3.7 15 33.81 24.55 808 29.83 2899 30.14 28.63 -.34 +2.2 Cort1Aon27 N KTN 2.05 6.8 35.11 30.06 6 30.31 11 30.34 30.16 -.19 -7.4tCortsJCP97 N KTP 1.91 21.2 16.26 9.16 67 9.00 98 9.75 9.00 -.74 -36.9tCortsJCP N JBR 1.75 20.8 14.92 8.61 8 8.42 23 8.85 8.32 -.45 -32.6tCortsPE N KTH 2.00 6.4 35.00 30.26 1 31.20 2 31.98 30.20 -.60 -3.5 Corvel Q CRVL 33 61.20 46.45 40 60.25 171 60.83 58.05 +1.45 +13.9 CorvusPh n Q CRVS 17.30 7.42 67 8.58 414 9.38 8.50 -.28 -17.2 Cosan Ltd N CZZ .26e 3.9 11.89 6.21 992 6.73 4061 7.28 6.72 -.40 -30.6 Costamre N CMRE .40 6.2 8.39 5.45 987 6.49 1944 6.90 6.12 -.31 +12.5 Costam pfB N CMREpB 1.91 7.9 27.43 22.95 7 24.31 22 24.55 24.01 -.28 -2.9 Costmr pfC N CMREpC 2.13 8.5 26.24 23.61 9 24.97 54 25.45 24.97 -.45 -1.8 Costam pfD N CMREpD 2.19 8.5 26.89 24.96 9 25.68 21 26.12 25.68 -.21 -.6 Costco Q COST 2.28 1.0 34 245.16 154.11 1569 234.88 8847 235.67 232.34 +.12 +26.2 Cott Cp N COT .24 1.5 17.78 14.06 1948 16.15 6756 16.37 14.81 +.97 -3.1 Coty N COTY .50 4.0 21.68 10.73 4912 12.56 43686 13.16 12.38 -.51 -36.9 CountrP rs Q CPAH 7.30 1.92 8 2.00 48 2.07 1.99 -.12 -37.7 CountyBcp Q ICBK .28 1.1 13 33.94 24.29 6 25.10 25 25.80 24.83 -.42 -15.7 CoupaSft n Q COUP 84.53 30.15 607 79.10 3414 80.46 74.82 +2.32 +153.4 CousPrp N CUZ .26 2.9 13 9.88 8.23 5607 8.89 21855 9.11 8.68 -.23 -3.9 CovantaH N CVA 1.00 6.2 18.05 14.15 611 16.25 3699 17.15 16.15 -.50 -3.8 Covenant Q CVTI 32 35.19 24.79 111 29.06 653 30.60 28.71 -1.03 +1.1 CowenInc s Q COWN 44 18.25 11.63 130 16.30 1262 17.05 15.65 +.40 +19.4 Cowen27 n Q COWNZ 1.84 7.2 26.24 24.76 2 25.65 29 25.70 25.38 +.36 -.2 Cowen33 n Q COWNL 1.94 7.7 25.49 24.87 11 25.24 81 25.30 25.15 +.09 +1.3 CrackerB Q CBRL 5.00 3.4 15 179.12 141.63 451 147.13 1851 148.48 144.43 +.68 -7.4tCraftBrew Q BREW 28 21.00 15.90 99 16.35 681 17.50 15.76 -1.20 -14.8 Crane N CR 1.40 1.4 32 102.65 77.80 259 98.35 1359 99.29 97.01 -.36 +10.2 CrwfdA N CRD/A .28 3.1 64 9.95 6.78 5 9.00 66 9.07 8.84 -.03 +5.9 CrwfdB N CRD/B .20 2.2 66 12.40 7.54 25 9.21 87 9.44 9.08 -.10 -4.3 Cray Inc Q CRAY 58 28.60 17.90 147 21.50 766 22.00 21.00 -.60 -11.2 Credicp N BAP 8.57e 3.8 239.54 189.69 163 223.08 880 229.55 222.43 -3.92 +7.5 CreditAcc Q CACC 20 467.26 268.52 80 438.07 517 452.47 437.29 -11.93 +35.4 CSVixST rs Q VIIX 23.85 10.84 43 11.31 364 11.58 11.09 +.05 -4.0sCS FILgCG N FLGE 300.06 190.77 2 298.11 13 300.06 292.05 +3.56 +30.7 CSSilvCC Q SLVO .50e 7.5 8.29 6.40 14 6.64 78 6.69 6.46 +.10 -15.9 CSGoldCvC Q GLDI .47e 5.8 9.32 7.90 5 8.06 40 8.20 8.02 -.06 -10.7 CSVS3xInSlv Q DSLV 39.55 20.93 433 34.00 944 37.53 33.30 -2.67 +44.1 CSVS3xInG Q DGLD 60.61 37.83 120 58.05 519 59.50 56.25 +1.06 +33.1 CS VS3xGld Q UGLD 12.69 7.57 402 7.86 3061 8.13 7.68 -.17 -29.4 CSVIVxMT Q ZIV 94.42 60.60 29 80.23 202 81.36 79.09 +.02 -9.5 CrSuisInco A CIK .26 8.3 3.46 3.11 107 3.17 884 3.18 3.14 +.04 -4.2 CrS Crd n Q USOI 2.46e 8.2 33.00 23.62 29.90 2 29.92 29.53 +.38 +12.2 CS MthlMtg N REML 33.31 22.00 17 27.29 126 27.29 26.50 +.07 -10.8 CS MAsHi N MLTI 1.30e 29.12 27.00 27.99 1 27.99 27.92 +.07 CS VSSilv Q USLV 13.16 5.65 4276 6.53 14668 6.64 5.95 +.43 -43.8 CredSuiss N CS 1.22e 8.2 19.98 14.63 2671 14.94 9345 15.97 14.93 -1.00 -16.3 CrSuiHiY A DHY .29 11.0 2.89 2.56 115 2.63 958 2.64 2.61 +.01 -7.4 Cree Inc Q CREE 51.78 24.79 2038 37.87 9698 40.75 37.33 -2.42 +2.0 CrescPtE g N CPG .12 1.9 35 9.25 5.06 1089 6.35 5425 6.50 6.04 +.13 -16.7 CrestEq rs N CEQP 2.40 6.5 40.55 22.15 124 36.75 1021 37.45 35.28 -.75 +42.4 InergyM wi N NRGM/WI 22.72 Cresud Q CRESY .45e 3.2 23.69 12.47 92 14.16 544 15.29 13.83 -1.05 -35.9 Crinetic n Q CRNX 42.00 19.23 45 28.65 323 32.24 25.60 -2.53 +16.9 Criteo SA Q CRTO 18 47.57 21.00 769 22.94 2393 24.30 22.85 -.89 -11.9 Crocs Q CROX 22.07 8.64 854 21.29 5160 21.78 20.77 -.23 +68.4 CronosGp n Q CRON 15.30 5.12 10940 11.12 67442 12.55 10.82 -1.39 +45.9 CrossAmer N CAPL 2.10m 11.6 48 27.75 15.50 37 18.10 191 18.30 17.55 -.01 -23.8 CrssCtryHl Q CCRN 15 14.65 7.41 261 8.73 1157 8.89 8.53 +.01 -31.6 CrosTim N CRT 1.29e 8.7 15 15.97 11.46 13 14.76 80 15.46 14.37 +.66 +.5 CrwnCstle N CCI 4.20 3.8 114.97 98.85 2375 111.33 10138 111.85 108.31 -.38 +.3 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 1 1086.00 36 1086.00 1062.15 -3.22 -4.1 CrownCfts Q CRWS .32 5.6 18 7.54 5.20 17 5.70 61 5.90 5.56 -.25 -11.6 CrownHold N CCK 20 62.27 40.09 2041 48.00 8229 48.77 46.98 -.71 -14.7sCryolife N CRY .12 .3 36.05 16.80 179 35.20 622 36.05 34.58 +.60 +83.8 CryoPort rs Q CYRX 16.88 6.02 958 12.81 1832 13.20 12.07 +.42 +49.1 CrystalRk A CRVP 1.24 .69 .97 +16.3 Ctrip.com s Q CTRP 17 56.46 35.95 6906 37.17 26763 39.14 37.12 -2.24 -15.7 CubeSmart N CUBE 1.20 4.2 26 33.18 24.96 2352 28.53 8833 29.33 28.04 -.49 -1.3 Cubic N CUB .27 .4 77.35 50.45 128 73.05 719 73.10 71.00 +1.00 +23.9 CueBioph n Q CUE 17.99 7.57 89 9.05 546 9.39 8.50 -.14 -22.2 CullenFr N CFR 2.68 2.6 19 121.66 90.45 497 104.44 1880 109.29 102.53 -4.99 +10.3 CullnF pfA N CFRpA 1.34 5.4 25.62 24.11 1 24.82 32 24.90 24.79 -.06 -1.2 Culp Inc N CULP .36 1.5 15 34.05 22.80 20 24.20 127 24.95 23.25 -.51 -27.8 CumbldPh Q CPIX 7.96 5.50 5 5.71 8 5.95 5.67 +.01 -22.4 Cummins N CMI 4.56f 3.1 41 194.18 129.90 1881 146.07 7515 150.67 145.59 -4.95 -17.3 Curis rs Q CRIS 8.70 1.36 502 1.78 1170 1.85 1.57 +.16 -49.1 CurEuro N FXE 120.65 110.63 111.89 -3.2 CurtisWrt N CW .60 .4 29 143.38 102.81 293 137.42 1134 138.81 135.01 +.09 +12.8 Cush Jn37 n N PPLN 23.09 16.55 18.90 1 18.90 18.90 -.03 -5.3 CushTRet rs N SRV 1.08 9.1 13.05 10.00 38 11.85 126 12.06 11.66 -.09 -.8 CushngRen N SZC 1.64 8.5 21.30 15.35 15 19.23 112 19.35 18.83 +.14 -5.3 CushRoy rs N SRF .48 5.2 10.10 8.30 7 9.23 42 9.39 9.21 -.06 -1.4tCustomBcp N CUBI 8 33.85 23.27 201 23.53 898 24.39 23.12 -.89 -9.5 CustBc p C N CUBIpC .57p 27.15 25.90 1 25.95 12 26.03 25.91 +.04 -2.3 CustBc pfD N CUBIpD 27.45 24.60 4 26.10 11 26.18 26.09 -.03 -2.1 CustBc pfE N CUBIpE 27.15 23.75 0 26.34 10 26.34 26.10 +.24 -.8 CustoBc pf F N CUBIpF 26.87 25.02 1 25.58 5 25.64 25.44 -.13 -2.4tCutera Q CUTR 33 56.05 29.15 432 32.55 1161 32.70 29.15 +2.50 -28.2 Cyanotch h Q CYAN 5.78 3.21 1 3.35 6 3.55 3.35 -.19 -14.3 CybrOpt Q CYBE 22.30 11.35 16 20.20 244 21.90 20.05 -.15 +34.7sCyberArk Q CYBR 92 79.27 40.62 589 79.84 3245 79.99 72.03 +7.32 +92.9 Cyclacel pf Q CYCCP .60 12.0 8.75 4.94 5.00 0 5.00 5.00 -32.4 Cyclacel rs Q CYCC .15p 2.25 1.28 108 1.37 314 1.41 1.30 +.01 -21.3 CymaBay Q CBAY 15.59 7.36 1089 11.08 2989 11.63 10.93 -.31 +20.4 CynergT n A CTEK 5.45 2.70 2 3.85 42 3.85 3.59 +.04 -4.9 CypressEn N CELP .84 11.7 13 8.50 5.50 2 7.20 82 7.33 6.69 -.26 +20.0 CypSemi Q CY .44 3.0 24 18.87 14.05 5728 14.49 41821 15.55 14.17 -1.37 -4.9sCyren Ltd Q CYRN 3.20 1.63 89 3.15 418 3.20 3.00 +.05 +26.0 CyrusOne Q CONE 1.84 2.9 99 69.01 43.49 2425 63.40 14782 67.91 61.14 -4.38 +6.5 CytRx rs Q CYTR 2.95 1.00 159 1.05 716 1.09 1.04 -.03 -37.9 Cytokinetic Q CYTK 15.95 6.21 343 9.85 1552 10.00 8.55 +1.35 +20.9 CytomX n Q CTMX 35.00 17.02 216 18.50 1275 18.98 17.61 +.43 -12.4 CytoriTh rs Q CYTX 8.70 .32 147 .41 1001 .44 .40 -.00 -86.6 Cytosorbnt Q CTSO 14.95 5.35 166 12.90 799 13.95 12.70 -.55 +98.5D -:DBV Tech Q DBVT 50.57 16.65 133 22.46 760 24.55 22.30 -2.12 -8.7 DCP Mid N DCP 3.12 7.9 88 46.67 32.08 427 39.59 1754 40.64 38.54 -.76 +9.0 DCP Md pfB N DCPpB 1.97 7.7 26.34 25.05 10 25.45 152 25.45 25.14 +.28 -3.4 DDR Corp rs N DDR .80 6.0 9 32.00 12.50 1371 13.39 6446 13.88 13.06 -.35 DDR pfJ N DDRpJ 1.63 6.7 25.55 21.38 12 24.41 26 24.78 24.12 +.17 -2.8 DDR pfK N DDRpK 1.56 6.7 25.98 21.04 1 23.40 21 24.04 23.35 -.25 -8.8 DDR Cp pfA N DDRpA 26.89 22.40 14 24.42 43 25.42 24.41 -.56 -7.2 DFB Hlt n Q DFBH 9.80 9.60 9.72 1 9.72 9.72 +.2sDFB Hlt un Q DFBHU 10.59 10.00 10.59 4 10.59 10.10 +.49 +5.9 DGSE A DGSE 1.37 .57 7 .64 38 .68 .60 +.07 -31.3 DHI Grp N DHX 6 3.25 1.25 57 2.10 611 2.15 1.93 +.10 +10.5 DHT Hldgs N DHT .20e 4.3 4.99 3.27 1546 4.70 4060 4.82 4.50 +.10 +30.9 DLH Hldgs Q DLHC 58 6.83 5.00 5 5.76 46 6.24 5.73 +.14 -6.5 DMC Globl Q BOOM .08 .2 51.05 16.30 292 40.80 806 41.90 37.85 +2.17 +62.9 DNB Fncl Q DNBF .28 .8 16 37.15 30.40 7 36.90 19 37.00 36.05 +.65 +9.5 DNP Selct N DNP .78 7.0 11.57 9.71 374 11.07 2116 11.07 10.80 +.11 +2.5 DR Horton N DHI .50 1.2 16 53.32 36.56 3743 42.18 18616 43.62 41.56 -.23 -17.4 Drdgold N DRD .03e 1.2 4.00 1.76 61 2.42 825 2.52 2.02 +.17 -25.8 DSP Gp Q DSPG 13.95 11.30 44 11.90 221 11.98 11.70 +.10 -4.8sDSW Inc N DSW 1.00 3.0 32 34.15 17.75 3129 33.88 11716 34.63 31.66 +1.88 +58.2 DTE N DTE 3.53 3.2 19 116.74 94.25 990 109.13 5015 109.45 106.41 +.06 -.3 DTEEn 62 N DTQ 1.31 5.4 25.49 23.59 6 24.16 37 24.65 24.05 -.44 -3.7tDTE En76 n N DTJ 1.34 5.6 25.98 23.76 14 23.90 85 24.20 23.76 -.24 -6.2 DTE En27 n N DTW 1.31 5.5 25.75 23.34 43 23.70 139 24.00 23.62 -.30 -7.8 DTE F76 n N DTY 1.50 5.8 27.90 25.37 4 25.81 85 25.85 25.60 +.09 -3.6 DTE En un N DTV 57.14 48.68 106 51.72 582 52.34 51.37 -.50 -4.2 DTF TxF N DTF .84 6.5 14.50 12.62 28 12.85 106 12.85 12.66 +.14 -8.6 DXC Tch n N DXC .76f .8 96.75 72.48 1443 93.52 6782 96.26 93.43 -2.86 +13.9 DXP Ent Q DXPE 29 49.50 24.89 81 40.07 393 41.11 38.20 -1.05 +35.5 DailyJourn Q DJCO 250.95 213.85 1 241.00 7 245.00 235.99 +.36 +4.7 Daktronics Q DAKT .28 3.6 34 10.86 7.38 103 7.84 629 8.07 7.77 -.18 -14.1 DanaInc N DAN .24 1.3 15 35.27 18.08 919 18.67 5974 20.39 18.48 -1.75 -41.7sDanaher N DHR .64 .6 28 109.32 83.81 1953 108.66 13060 109.32 107.33 +.74 +17.1 Danaos N DAC 2 2.50 1.05 73 1.20 1640 1.65 1.20 -.35 -17.2tDaqoNEn N DQ 3 72.50 24.13 240 26.11 3154 30.79 24.13 -4.10 -56.1 Darden N DRI 3.00 2.7 22 124.00 77.55 1808 111.19 7295 114.22 110.72 -1.70 +15.8 DareBio rs Q DARE 3.59 .74 27 .98 167 1.03 .94 -.03 -54.9tDarioHlth Q DRIO 3.64 .86 88 .97 408 .99 .86 +.02 -39.5 DarlingIng N DAR 36 20.96 15.80 1010 19.32 3848 19.37 18.63 +.31 +6.6sDasanZ rs Q DZSI 14.40 6.04 29 14.19 374 14.73 11.91 +2.28 +53.2 tDaseke n Q DSKE 14.52 8.02 247 8.02 951 8.47 7.82 -.48 -43.9 Daseke wt Q DSKEW 2.08 1.14 1.90 -6.9 Data IO Q DAIO 15 16.49 4.88 26 5.23 129 5.33 5.20 +.01 -56.6 Datawatch Q DWCH 14.20 7.70 52 11.65 363 11.95 11.10 +.20 +22.6sDaveBuster Q PLAY .60p .9 22 65.72 37.85 708 66.22 3077 66.68 61.85 +3.16 +20.0tDavidsT g n Q DTEA 5.35 2.20 6171 2.70 17425 3.10 2.20 +.20 -30.8 DavSelFn n Q DFNL 25.62 22.20 11 24.71 43 25.42 24.68 -.74 +3.2 DavSelEq n Q DUSA 25.97 21.56 3 25.27 32 25.58 25.27 -.40 +8.0 DavSelW n Q DWLD 28.88 24.00 13 25.66 112 25.88 25.51 -.20 -2.2 DaVita Inc N DVA 18 80.71 52.51 1565 71.63 7314 72.00 69.22 +1.71 -.9 DawsonGeo Q DWSN .05p 8.40 4.07 45 6.19 413 6.68 6.09 -.01 +30.8 Daxor A DXR .15 3.0 21.66 3.40 8 5.00 40 6.06 5.00 -.65 +9.3tDeanFoods N DF .36 5.1 51 12.09 7.08 1368 7.10 7918 7.68 7.06 -.50 -38.6 Deciphera n Q DCPH 45.61 15.15 152 38.72 1274 41.00 35.92 -.25 +70.8 DeckrsOut N DECK 124.68 63.32 431 118.58 2224 119.62 110.09 +7.45 +47.8 Deere N DE 2.76 1.8 26 175.26 122.39 1737 150.33 8206 154.00 149.70 -1.79 -3.9 DelFriscos Q DFRG 18.85 7.75 271 8.30 1763 8.75 7.80 -.45 -45.6 DelTaco Q TACO 10 15.99 10.00 344 11.81 1822 11.92 10.93 +.54 -2.6 DE EnhGlb N DEX .90 8.0 12.70 10.99 41 11.20 212 11.35 11.20 -.12 -7.7 DelaCO A VCF .72 5.0 16.29 14.00 7 14.35 39 15.00 14.25 -.25 -7.6 DelaDvInc N DDF .62 4.7 14.39 10.19 60 13.35 241 13.63 12.77 +.61 +24.4tDelaNatl A VFL .72 5.9 13.94 12.09 12 12.12 31 12.20 12.09 -.02 -8.6tDelaMN2 A VMM .63 5.3 14.35 11.80 44 11.90 215 12.19 11.80 -.17 -11.7 DelekLogis N DKL 3.08f 9.1 15 35.50 26.50 41 34.00 217 34.87 33.68 -.55 +7.3 Delek N DK 1.00 2.4 19 61.57 25.02 1481 42.43 10777 45.82 41.93 -1.51 +21.4 DellTch n N DVMT 99.02 64.96 1319 97.12 8745 97.37 94.22 +.92 +19.5 DelmarPh n Q DMPI 1.82 .33 79 .73 593 .85 .72 -.08 -33.2tDelphiTc n N DLPH .68 2.2 12 60.39 31.96 1211 31.36 4788 35.19 31.35 -4.07 -40.2 DeltaAir N DAL 1.40f 2.4 13 60.50 47.12 4642 57.83 26675 59.16 56.41 -1.78 +3.3 DeltaAprl A DLA 22.10 16.30 5 17.79 60 18.65 17.78 -.91 -11.9 DeltaTch h Q DELT 4.70 .68 11 .91 323 1.03 .85 +.02 -14.2 Dltsh SPX n N DMRL 59.02 50.48 2 57.71 13 58.64 57.60 -.63 +6.3 Dlt SP400 n N DMRM 57.13 50.42 2 56.14 8 56.88 55.99 -.73 +3.8 Dlt SP600 n N DMRS 62.05 51.87 2 59.44 7 59.80 59.23 -.84 +9.5 DltshInt n N DMRI 56.65 49.32 1 51.19 7 52.03 51.12 -.94 -3.4 Deluxe N DLX 1.20 2.1 11 78.87 55.54 459 56.94 1928 57.69 55.89 +.33 -25.9 DenaliTh n Q DNLI 25.79 12.32 339 21.74 2276 21.89 20.30 +.82 +39.0sDenburyR N DNR 6.39 1.04 8367 6.20 64585 6.39 5.70 +.61 +180.5sDenisnM g A DNN .69 .38 1326 .67 7583 .69 .55 +.11 +20.9 Dennys Q DENN 27 17.75 12.08 203 14.72 1354 14.82 13.80 +.47 +11.2tDentsply Q XRAY .35 .9 68.98 37.18 2079 37.74 13940 38.65 37.18 -.93 -42.7 Dermira Q DERM 31.42 6.98 412 10.90 1791 11.08 9.99 +.57 -60.8 DescSys Q DSGX 97 35.87 24.85 51 33.90 373 35.25 33.70 -1.45 +19.4 Despg.cm n N DESP 36.56 14.80 545 16.87 2959 17.31 16.51 -.37 -38.6 DestMatrn Q DEST .80 17.2 6.84 1.47 87 4.66 250 4.97 4.03 +.42 +56.9 Dest XL Q DXLG 3.05 1.45 13 2.50 134 2.65 2.45 -.10 +13.6 Deswell Q DSWL .28 8.0 3.64 2.32 11 3.50 36 3.53 3.41 +.02 +28.7 Determine Q DTRM 2.43 .60 328 .68 915 .77 .68 -.08 -62.2 DeutschBk N DB .83e 20.23 10.36 4742 11.36 17425 12.52 11.33 -.98 -40.3 DBDogs22 N DOD 30.43 20.20 1 24.18 14 24.38 23.94 -.22 -5.3sDBWMTR N WMW 33.54 27.98 1 33.40 4 33.54 33.19 +.04 +11.3 DeutBCT2 pf N DXB 1.64 6.5 26.51 24.12 26 25.40 427 25.48 25.24 -.02 -.2 DeutBCT5 pf N DKT 2.01 7.9 27.14 25.05 78 25.52 650 26.02 25.46 +.06 -2.3 DBCmdDL N DYY 4.09 2.08 0 2.86 5 3.00 2.83 +.03 -24.7 DB AgriLg N AGF 13.46 7.53 9.14 5 9.50 9.14 +.09 -9.1tDB AgriDL N DAG 3.16 2.07 12 2.08 50 2.24 2.07 -.12 -27.2 DBGoldSh N DGZ 15.62 13.01 4 15.21 53 15.35 15.04 +.09 +11.7 DBGoldDL N DGP 27.39 19.71 4 20.27 38 20.68 19.95 -.24 -18.9 DBGoldDS N DZZ 6.76 4.88 14 6.63 66 6.72 6.50 +.08 +23.7 DBGlbHY23 N FIEG 184.00 106.78 170.00 1 175.00 170.00 -5.00 -.6 Deut Multi N KMM .51 5.7 9.02 8.61 32 8.98 148 9.01 8.97 +1.5 Deut StInc N KST .66a 5.3 12.66 12.11 3 12.57 55 12.60 12.55 +.01 +1.1 DBXEmMkt N DBEM .36e 1.6 26.32 22.35 8 23.08 46 23.35 23.00 -.20 -4.2 DBXEafeEq N DBEF .95e 2.9 33.05 29.64 816 32.34 2887 32.63 32.17 +.02 +1.8 DBXGerEq N DBGR .35e 1.3 29.78 25.97 1 26.76 5 27.22 26.76 -.43 -5.9 Deu HYBd n N HYLB 51.36 48.68 120 49.86 606 49.86 49.65 +.11 -1.1 DeutBarI n N IFIX 50.76 49.59 0 50.08 0 +.1 DeuBrcIn n N IGVT 49.30 48.32 0 48.89 1 48.89 48.70 +.05 +.1 DbXR1KECo N DEUS 34.16 29.77 19 33.61 84 33.95 33.52 -.42 +4.8 DeutEmCo N DEMG 30.95 24.57 1 25.21 34 25.48 25.04 -.38 -12.6 DBXJapnEq N DBJP .91e 2.0 46.61 39.96 170 44.56 2334 44.78 43.83 +.54 +1.1 DbXDvxEU N DEEF 31.76 27.82 5 28.55 31 29.20 28.55 -.51 -4.9 Deut 300Ch N ASHX .74p 24.14 16.80 1 18.10 2 18.20 17.86 +.11 -18.0 DbxAllWHiD N HDAW .27e 27.42 24.49 0 25.14 25 25.61 25.14 -.50 -6.0 DbxEafeHiD N HDEF .43e 1.1 25.41 22.75 131 23.41 302 23.95 23.34 -.56 -5.3 DbxNikk400 N JPN 31.67 27.11 7 29.36 22 29.69 29.20 -.01 +.1 DBX MSCI A DBEZ 1.28e 4.0 31.82 30.03 31.82 +4.8 DeuMunInf N RVNU .71 2.7 27.23 25.99 7 26.16 30 26.20 26.00 +.01 -3.7 DBX EMBd N EMIH .99e 4.0 25.69 23.72 24.64 11 24.64 24.47 +.08 -1.8 DBX IGBd N IGIH .77 3.2 24.99 20.99 1 23.80 7 23.92 23.79 -.09 -2.5 DBXHYCpB N HYIH 1.20 5.1 23.64 22.42 1 23.38 14 23.58 23.22 +.07 +1.5 DBXChiSC N ASHS 37.47 24.39 4 25.45 28 25.79 25.27 -.22 -27.0 DBXHrvChi N CN .30e .9 42.41 30.30 2 32.56 10 33.00 32.35 -.30 -12.8 DBXSKorH N DBKO .03p 32.94 27.57 1 29.00 1 29.00 28.82 +.49 -7.7 DBXAWxUS N DBAW 1.33e 3.1 29.07 25.97 2 27.74 31 28.00 27.65 -.07 -.2 DBXAsiaPH N DBAP .74e 2.6 31.53 27.23 0 28.10 1 28.27 28.10 -.18 -1.1 DBXEurHgd N DBEU .65e 2.3 29.80 26.57 716 28.57 11774 28.91 28.52 -.09 +.5 DBXUKHdg N DBUK .89e 4.1 22.49 19.98 21.86 1 21.86 21.86 +.71 +.4 DBXHvChiA N ASHR 34.89 23.33 1793 25.35 8640 25.59 24.94 +.05 -18.3 DevonE N DVN .32 .8 26 46.54 29.83 7132 39.94 34350 41.94 39.31 -.61 -3.5 DexCom Q DXCM 148.56 42.62 828 143.04 5082 146.50 137.92 +3.54 +149.2 Diageo N DEO 3.20e 2.3 151.30 129.99 245 141.67 1210 142.90 140.27 +.42 -3.0 DiamHill Q DHIL 7.00e 12 219.90 161.10 17 165.39 76 170.00 161.52 +1.39 -20.0 DiamOffsh N DO .50 2.5 33 21.92 13.64 1513 20.00 8111 20.53 19.23 +.66 +7.6 DiamRk N DRH .50 4.3 16 12.99 9.87 3275 11.67 11711 11.85 11.54 -.03 +3.4 DiambkEn Q FANG .50 .4 23 138.25 95.69 1628 135.19 9100 137.84 129.97 +6.64 +7.1 DianaCnt rs Q DCIX 28.48 1.01 547 1.27 5170 1.41 1.11 +.07 -68.7 DianaShip N DSX 5.16 3.07 444 4.12 1425 4.14 3.86 +.18 +1.2 DianaS pfB N DSXpB 2.22 8.8 25.80 21.30 8 25.12 16 25.12 24.70 +.42 +1.2 DianaSh20 N DSXN 2.13 8.4 26.18 22.76 25.39 12 25.39 25.26 +.11 -1.1 DicernaPh Q DRNA 17.98 4.44 873 15.26 3025 17.07 15.15 -.73 +69.0 DicksSptg N DKS .90 2.5 11 39.74 23.88 2878 35.48 14381 37.98 35.24 -2.41 +23.5 Diebold N DBD .40 8.9 5 23.50 3.55 1155 4.50 7563 5.00 4.35 -.50 -72.5 DifferBr rs Q DFBG 6.89 .70 25 4.06 125 4.46 3.85 -.23 +327.4 DiffusP hn Q DFFN 2.97 .31 220 .43 1019 .48 .38 +.01 -63.4 DigiIntl Q DGII 48 14.70 9.21 80 13.45 268 13.60 13.10 +.20 +40.8 Digimarc Q DMRC 39.95 22.85 52 31.45 235 31.60 29.95 -.05 -13.0 Digirad Q DRAD .22 14.7 3.50 1.25 207 1.50 525 1.55 1.40 -41.7 DigitalAlly Q DGLY 4.95 1.70 138 2.85 2890 4.40 2.80 -1.45 +7.5 DigitalRlt N DLR 4.04 3.6 54 125.10 96.56 2011 112.48 17499 119.51 111.32 -8.44 -1.2 DigitlR pfG N DLRpG 1.47 6.0 25.78 24.27 30 24.61 99 24.86 24.61 -.21 -3.5tDigtlR pfH N DLRpH 1.84 7.2 27.26 25.43 59 25.44 150 25.54 25.43 -.11 -4.6 DigitRlt pfJ N DLRpJ 25.30 22.13 16 23.89 95 24.19 23.85 -.23 -4.8tDigitalR pfI N DLRpI 1.59 6.2 27.75 25.45 23 25.55 65 25.65 25.45 -.01 -7.1 DigitlTurb Q APPS 2.59 1.12 441 1.24 2155 1.32 1.20 -.01 -30.7 Dillards N DDS .40 .5 9 98.75 49.91 310 76.34 1623 80.14 75.98 -1.57 +27.1 Dillard38 N DDT 1.88 7.1 29.08 25.13 3 26.36 34 26.99 26.06 +.02 +1.9 DimeCBc Q DCOM .56 3.1 17 22.65 17.10 270 17.85 821 17.90 17.25 -.10 -14.8 DineEquity N DIN 2.52m 3.1 6 95.00 41.00 310 81.31 1107 84.39 79.50 +.21 +60.3 Diodes Q DIOD 28 39.31 26.09 276 33.29 1436 34.40 32.67 -.95 +16.1 DiploPhm N DPLO 81 28.74 14.50 577 19.41 3879 20.50 18.89 -1.03 -3.3 Dir SilMBl n N SHNY 10.99 4.26 5.00 14 5.18 5.00 -.08 -47.5 DirBrCm n N COM 26.10 23.31 1 25.16 11 25.18 25.09 +.23 +2.5 DirChInt n N CWEB 69.08 27.32 73 31.82 333 33.40 31.00 -1.29 -37.7 Dirx Euro n N EUXL 33.40 18.65 3 20.77 7 22.30 20.66 -1.34 -20.9 DirxAero n N DFEN 64.12 36.97 24 62.52 189 62.73 59.18 +1.02 +40.5 DrxTrnBl n N TPOR 43.11 26.62 0 38.73 113 39.45 37.75 -1.82 +12.2 DirxUtil n N UTSL 34.73 19.59 236 26.58 279 27.15 24.82 -.91 -3.5 DirxInds n N DUSL 44.53 27.73 2 37.94 17 39.40 37.80 -2.07 +3.3 DirxMex n N MEXX 30.16 13.05 6 20.02 18 20.35 19.13 -.18 -2.8 DrxRBkBr rs N WDRW 41.50 19.69 2 25.75 8 26.05 22.94 +3.28 -15.9 DxRsaBr rs N RUSS 25.95 14.43 111 16.85 837 17.96 16.55 -1.26 -26.7 DxSOXBr rs N SOXS 24.10 8.83 2632 9.74 11707 10.09 9.32 +.29 -41.0 DxGBull rs N NUGT 37.96 10.56 7919 12.95 46933 14.23 12.15 -.54 -59.1 DrGMBll rs N JNUG .09e 1.2 20.50 6.40 13277 7.40 68243 8.35 6.96 -.71 -58.3tDirSPX Br N SPDN 32.98 27.57 2 27.75 31 27.84 27.57 +.08 -9.3 DxGlMBr rs N JDST 95.14 42.31 645 78.66 3118 83.99 70.80 +5.86 +53.3 DirSPBear s N SPXS 37.70 20.84 2326 21.41 10675 21.63 21.02 +.29 -28.5 DrxDlySpxB N LLSP .10p 40.65 32.94 1 39.82 12 40.35 39.80 -.78 +10.6 DxChiABear N CHAD 39.27 27.67 33 35.80 79 36.80 35.55 -.19 +15.0 DrxNGBear rs N GASX 36.69 14.90 33 18.42 97 19.29 17.30 +.02 -21.5 DxSPOGBr rs N DRIP 20.98 4.97 4170 5.42 19535 5.64 5.15 -.40 -54.3 DrxRBkBull N DPST 95.94 55.98 26 68.23 199 78.99 67.91 -10.90 -6.2 DirDGlBr rs N DUST 48.79 19.04 1460 39.29 9051 41.70 35.79 +1.57 +65.8 DxSPXBll s N SPUU 59.33 43.33 1 56.83 20 58.59 56.28 -2.17 +14.6 DxEuFnBl N EUFL 65.95 32.62 0 34.36 1 37.48 34.36 -2.92 -27.7 DirSCBll s N SMLL .27e .5 63.65 45.20 1 58.35 1 59.00 58.05 -3.89 +13.9 DxHiYldBr N HYDD 20.15 10.08 0 18.15 0 18.24 18.15 -.17 -3.4 DrNsd100 rs N QQQE 47.98 40.61 9 47.30 75 47.62 46.96 -.20 +9.5 DrxDlySCB N LLSC .10p 43.77 33.25 4 41.35 10 42.44 41.23 -1.31 +16.4 DxRusBll s N RUSL 73.38 29.52 196 41.81 1232 42.60 39.49 +2.47 -17.2 DiEurBll3x N EURL .14e .4 47.12 29.13 7 31.90 115 34.11 31.66 -2.06 -16.2 DrxEMBll rs N EDC 168.70 72.35 488 84.78 1345 88.32 82.95 -1.91 -32.6 Dir MLPHi N ZMLP 1.60m 10.4 17.94 13.61 50 15.38 189 16.03 15.15 -.57 -3.8 DxLatBll s N LBJ 49.13 16.70 7 21.51 84 22.60 19.55 -.33 -33.4 DirTotBBr N SAGG 32.31 31.03 0 32.04 0 32.14 32.04 -.03 +3.0 DxBrzBull s N BRZU 65.25 14.27 2673 18.70 16118 20.23 16.24 -.14 -53.6 DxBiotBll rs N LABU 116.54 62.70 316 93.06 2755 98.02 91.13 +.87 +19.5tDxIndiBll rs N INDL 120.64 66.51 95 65.93 462 70.79 65.33 -7.02 -35.4 DxNGBll rs N GASL 31.99 14.60 67 20.77 368 22.34 19.90 -.32 -18.2 DrDevMBr N DPK 14.22 10.08 10 12.43 49 12.50 11.95 +.30 +.9 DxSPOGBl s N GUSH 47.55 16.79 643 39.61 3663 41.80 38.18 +2.11 +30.5 DxREBear N DRV 15.62 8.50 37 9.32 361 9.89 9.16 +.23 -11.0 Dir HltBr n N SICK Dir20yrTBr N TYBS 21.58 19.81 21.29 0 21.29 21.29 -.06 +6.9 DrxJpBull N JPNL 96.48 60.98 4 73.09 21 74.82 71.48 +.43 -5.3 DrxPhMd n N PILL 42.90 25.23 27.35 +.5 DrxSKBull N KORU 72.86 31.81 13 39.94 303 41.05 37.95 +.61 -35.9 DxSCBear rs N TZA 15.09 7.80 9878 8.41 46665 8.58 8.19 +.17 -31.5 DxFnBr rs N FAZ 15.40 8.80 985 9.71 5168 9.75 8.97 +.78 -16.9tDrxHmbBull N NAIL 110.62 43.40 40 42.73 209 48.35 42.50 -6.26 -53.7 Dx30TBear N TMV 22.45 17.07 552 20.92 3105 21.38 20.59 -.11 +18.7 DxFnBull s N FAS 82.80 52.93 1105 70.34 5148 76.80 70.00 -6.55 +2.9 DrxACInsi N KNOW .48e 1.2 43.81 38.62 19 41.15 110 42.82 40.91 -1.73 -.8 DxMCBr rs N MIDZ 17.06 9.97 8 10.50 198 10.70 10.21 +.22 -22.0 Drx300Chin N CHAU 37.53 16.30 97 19.18 539 19.50 18.61 +.05 -35.4sDxHcrBll s N CURE 66.63 38.85 80 66.62 450 66.75 64.48 +1.70 +43.0 DxTcBull s N TECL 171.58 82.94 125 167.21 659 167.84 158.80 +3.90 +49.1 DxRetlBll s N RETL 53.31 22.80 19 47.79 126 49.60 47.18 -1.11 +32.6 DxSOXBll s N SOXL .12e .1 209.00 101.45 516 154.61 2200 163.07 149.43 -6.50 +12.1 Dir30TrBul s N TMF 23.01 16.93 440 17.34 2726 17.64 16.98 -.03 -21.6 Dir10TrBear N TYO 16.00 13.61 4 15.41 23 15.53 15.25 +.00 +9.6 Dx10yTBull N TYD 45.76 38.20 0 39.32 3 39.32 38.84 -.08 -10.4 DxMCBull s N MIDU 55.74 36.75 122 53.01 184 54.54 51.96 -1.54 +14.2 DrxREBull s N DRN 24.73 14.68 79 21.77 304 22.74 20.52 -1.08 -4.7 DirxChiBull N YINN .38e 1.6 53.89 19.40 1360 23.84 7786 25.18 23.20 -.77 -29.9 DirxDMBull N DZK 100.54 64.86 3 72.24 6 75.58 71.86 -2.96 -12.4 DrxSCBull s N TNA .41e .5 97.12 56.37 1598 89.51 8416 92.00 87.74 -2.18 +27.4 DrxSPBull s N SPXL 55.95 36.82 1493 54.32 8807 55.24 53.67 -.93 +22.5 DirxEnBull N ERX 44.29 24.01 1471 37.30 8742 39.23 37.01 +.78 +6.8 Discover N DFS 1.60f 2.1 14 81.93 61.21 2309 76.45 8607 80.10 76.36 -3.54 -.6 DiscIncA Q DISCA 16 32.65 15.99 3009 32.00 17324 32.38 31.20 +.20 +43.0 DiscIncB Q DISCB 17 48.85 19.25 2 33.50 3 35.00 32.01 +1.85 +35.1 DiscIncC Q DISCK 15 29.96 14.99 2310 29.58 11342 29.63 28.66 +.51 +39.7 DishNetw h Q DISH 13 54.77 28.80 2318 35.76 12907 36.62 34.97 -.75 -25.1 Disney N DIS 1.68 1.4 16 117.90 96.80 7360 116.94 47915 117.46 111.70 +6.54 +8.8 Diversicre Q DVCR .22 3.4 17 12.25 5.25 2 6.45 10 6.76 6.00 +.19 -35.6 DivrsRst h Q SAUC 2 2.22 .85 56 1.40 495 1.45 1.33 -.05 -12.5tDiv&Inco N DNI 1.63 13.7 14.25 11.92 22 11.93 208 12.08 11.91 -.18 -11.2 DixieGrp Q DXYN 4.30 1.40 16 1.60 87 1.95 1.60 -.30 -58.4 DrReddy N RDY .29e .8 39.96 28.13 193 34.60 1013 35.74 34.48 -.69 -7.9 DocuSign n Q DOCU 68.35 37.00 1560 52.57 8435 54.02 51.40 +.03 +32.3 DocuSec rs A DSS 3.16 .56 11 1.06 141 1.11 1.00 +.10 -41.1tDgssInt A n Q DOGZ 6.40 2.24 4 2.50 41 2.60 2.24 -.05 -57.6 DolbyLab N DLB .64 .9 73 74.29 56.50 300 69.97 1443 70.76 68.81 +.44 +12.9 DollarGen N DG 1.16 1.1 17 112.59 77.13 2342 109.30 10553 110.30 106.95 +1.04 +17.5 DollarTree Q DLTR 12 116.65 79.17 3231 81.55 18287 85.93 80.94 -3.52 -24.0 DolphEnt hn Q DLPN 5.77 2.04 30 2.21 49 2.69 2.04 -.58 -38.6 DomMidst N DM 1.34f 7.5 13 34.85 12.55 944 17.90 5397 18.05 17.50 -.05 -41.2 DomEngy N D 3.34 4.8 14 85.30 61.53 3095 70.28 19002 70.96 68.56 -.57 -13.3 DomRes un N DCUD 53.58 42.50 72 47.30 508 47.69 46.26 -.36 -8.4 DomRs76 n N DRUA 25.85 23.04 41 23.66 237 24.06 23.53 -.30 -7.5 Dominos N DPZ 2.20f .7 46 305.34 166.74 409 294.80 2637 297.56 282.42 +8.58 +56.0 Domo B n Q DOMO 28.86 15.79 466 21.45 3559 22.75 19.84 +.93 -21.4 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 6 www.sunnewspapers.net The Sun/Saturday, September 29, 2018

PAGE 43

Domtar g N UFS 1.74 3.3 19 54.50 40.72 482 52.17 2270 54.17 52.10 -1.58 +5.4sDonaldson N DCI .76f 1.3 30 59.43 43.35 446 58.26 2589 59.43 58.13 -.92 +19.0 DonegalA Q DGICA .57 4.0 25 18.25 13.28 9 14.21 142 14.26 13.71 +.25 -17.9 DonegalB Q DGICB .50 3.6 27 15.91 11.52 2 13.75 7 14.02 13.21 +.60 -9.7 DonlleyRR rs N RRD .12m 2.2 6 10.68 4.48 574 5.40 3591 5.92 5.30 -.51 -41.9 DonnlyFn n N DFIN 22.50 15.22 158 17.92 1716 20.84 17.70 -2.68 -8.1sDorchMin Q DMLP 1.63e 8.0 16 21.15 14.30 97 20.40 531 21.15 19.26 +1.35 +34.2 DorianLPG N LPG 8.80 6.78 317 7.97 793 8.12 7.63 +.30 -3.0 Dorman Q DORM 25 83.42 56.36 112 76.92 750 79.54 76.66 -2.58 +25.8 DoubIncSol N DSL 1.80a 8.9 21.56 19.56 347 20.20 1274 20.28 20.11 +.04 tDblLOppCr N DBL 2.00a 9.7 24.19 20.23 33 20.57 367 20.82 20.23 -.15 -7.3 DougDyn N PLOW 1.06 2.4 26 49.50 36.20 103 43.90 476 46.55 43.65 -2.65 +16.1 DEmmett N DEI 1.00 2.7 24 41.59 34.72 1061 37.72 3937 38.60 37.05 -.69 -8.1tDovaPh n Q DOVA 37.00 20.65 520 20.97 1118 24.40 20.40 -2.98 -27.2 Dover N DOV 1.88 2.1 18 109.06 71.71 1518 88.53 8587 89.98 88.20 -.77 -12.3 DoverDG N DDE 3.49 .92 12 2.84 100 2.88 2.70 +.12 +178.4 DoverMot N DVD .08f 3.7 10 2.30 1.80 14 2.15 30 2.24 2.15 -.10 +10.3 DowDuPnt N DWDP 1.52 2.4 20 77.08 61.27 12485 64.31 52958 69.62 64.11 -5.38 -9.7tDragVic n Q LYL 14.99 1.40 14 1.32 31 1.75 1.12 -.13 -69.7 DrprOkw n Q DOTA 10.15 9.71 10.14 248 10.14 10.10 +.04 +3.7 DrprOk rt Q DOTAR .65 .30 1 .51 2 .51 .45 +.06 +2.0 DrpOkwd un Q DOTAU 13.50 10.13 11.00 0 11.00 11.00 -.10 +4.4tDry Gl24 n N DCF .22f 2.4 10.05 8.94 30 9.00 199 9.05 8.94 -.03 -4.3 DryHYSt N DHF .35 10.8 3.57 3.08 154 3.22 921 3.26 3.18 +.02 -3.6 DrMuBdInf N DMB .75 6.0 13.46 12.10 44 12.42 229 12.42 12.11 +.22 -4.5tDryfMu A DMF .54 6.9 9.27 7.78 65 7.83 156 7.85 7.78 -11.9tDryStrt N LEO .52 6.9 8.92 7.33 197 7.50 948 7.50 7.33 +.08 -13.2tDrySM N DSM .50 6.8 8.61 7.27 131 7.34 646 7.35 7.27 -.01 -14.2 Dril-Quip N DRQ 58.95 37.35 491 52.25 2047 53.35 50.75 +1.85 +9.5 DriveShack N DS .48 8.1 16 8.06 3.14 452 5.96 963 6.00 5.78 +.10 +7.8 DriveS pfB N DSpB 2.44 9.6 26.49 25.27 6 25.50 20 26.08 25.42 +.20 -.9 DriveS pfC N DSpC 2.01 8.2 26.18 23.62 16 24.48 16 25.39 24.46 -.42 -2.5 DriveS pfD N DSpD 2.09 8.3 25.84 24.46 1 25.08 2 25.41 25.00 -.34 -1.4tDropCar rs Q DCAR 13.52 .50 86 .51 549 .57 .50 -.02 -87.5 Dropbox n Q DBX 43.50 24.78 3219 26.83 15372 27.35 25.56 +.47 -5.8 DryShips s Q DRYS .14e 1 6.90 2.20 1373 6.10 6113 6.24 5.28 +.68 +72.8 DuPnt pfA N DDpA 3.50 4.2 96.65 82.01 0 84.11 0 -9.0 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 0 101.48 13 102.00 100.78 +.48 -6.3sDucomun N DCO 26 41.40 25.06 21 40.84 140 41.40 39.14 +1.49 +43.6 Df&PGblUt N DPG 1.40 9.6 16.38 13.50 147 14.51 537 14.52 14.14 +.09 -6.5 DufPUC N DUC .60 7.2 9.25 8.38 40 8.39 172 8.44 8.39 -.06 -5.2 DukeEngy N DUK 3.71f 4.6 17 91.78 71.96 4541 80.02 21769 80.06 78.00 +.20 -4.9 DukeEn 73 N DUKH 1.28 5.3 26.31 23.71 39 24.03 182 24.41 23.84 -.17 -5.2 DukeRlty N DRE .80 2.8 22 29.58 24.30 2650 28.37 8704 28.68 27.63 -.36 +4.3 DuluthH n Q DLTH 42 35.67 15.13 105 31.46 710 31.83 29.00 +1.65 +76.2 DunBrad N DNB 2.09 1.5 21 145.00 105.42 623 142.51 3166 143.60 141.85 -.59 +20.4 Dunkin Q DNKN 1.39 1.9 31 77.13 52.35 731 73.72 4722 76.20 72.25 +.42 +14.3 DurectCp Q DRRX 2.55 .75 269 1.10 1822 1.23 1.06 +.03 +19.3 Dycom N DY 23 123.99 67.15 404 84.60 2021 85.19 81.53 +1.17 -24.1 Dynagas N DLNG 1.00 11.4 14.27 7.51 121 8.77 444 8.84 8.27 +.13 -19.2 Dynags pfA N DLNGpA 2.25 8.8 26.97 25.09 7 25.68 23 25.95 25.65 -.42 -1.3 Dynasil Q DYSL 8 2.06 1.13 15 1.29 30 1.33 1.28 +.01 +9.3 Dynatronic Q DYNT 3.60 2.10 12 2.85 41 3.00 2.75 -1.2 DynavaxT Q DVAX 24.45 11.35 583 12.40 3950 12.98 11.90 +.40 -33.7 DynexCap N DX .72 11.3 15 7.41 6.02 570 6.38 1768 6.42 6.32 -.01 -9.0 Dynex pfA N DXpA 2.13 8.4 26.00 25.04 25 25.44 45 25.99 25.34 +.10 -.2 Dynex pfB N DXpB 1.91 7.8 25.16 23.25 11 24.35 33 24.74 24.26 +.13 -1.7E -:ETracBDC N BDCS 1.84e 8.9 22.24 18.72 10 20.72 43 20.91 20.64 -.18 -.2 ETrAlerNG N MLPG 1.86e 7.6 26.25 19.00 1 24.36 7 24.60 24.21 -.49 +1.2 E-TrAlerInf N MLPI 1.88e 7.8 26.53 20.31 167 24.05 746 24.60 23.67 -.43 -.6 ETBbgCmd N DJCI 17.00 13.42 7 15.69 22 15.71 15.51 +.24 -2.1 ETrAlerian N AMU 1.45e 8.4 19.18 14.59 135 17.25 372 17.56 16.99 -.23 -.4 E-TrFood N FUD 18.97 15.89 16.00 1 16.12 15.90 -.14 -11.1 E-TrcEngy N UBN 10.00 6.50 8.96 +15.1 E-TracAg N UAG 19.25 15.84 16.15 0 -9.3 ETr2xBDC N BDCL 3.52e 21.9 18.58 13.13 67 16.07 169 16.38 16.06 -.26 -2.3 E-TrcCmci N UCI 16.37 13.69 5 15.30 45 15.38 15.10 +.10 -.6 E-TrcSilv N USV 22.48 17.60 1 18.22 1 18.30 18.05 +.62 -16.2 E-Trade Q ETFC 19 66.46 41.50 2419 52.39 12524 54.93 52.25 -2.63 +5.7teBay s Q EBAY 16 46.99 32.60 8017 33.02 65506 34.10 32.60 -1.02 -12.5 eBay56 n Q EBAYL 1.50 5.7 27.35 25.00 56 26.24 300 26.45 26.06 +.04 -2.6 ECA MTrI N ECT .26e 14.2 5 2.50 1.45 8 1.85 143 1.90 1.80 -14.0 EDAP TMS Q EDAP 4.25 2.07 11 3.08 186 3.09 2.88 +.23 +7.3 eHealth Q EHTH 32.96 13.61 91 28.26 819 29.25 27.11 +.64 +62.7 ELF Inc n N ELF 23.85 9.30 456 12.73 1911 13.67 12.55 -.73 -42.9tEMC Inc s Q EMCI .88 3.6 18 32.19 24.12 12 24.72 54 24.92 24.12 +.22 -13.8 EMCOR N EME .32 .4 23 85.08 68.13 333 75.11 2031 75.40 73.73 +.10 -8.1 EMX Roy g A EMX 1.47 .67 59 1.22 357 1.25 1.15 +.02 +46.8 ENDRA n Q NDRA 5.88 1.55 43 3.06 687 3.69 3.01 -.25 -37.0 ENGlobal Q ENG 4 1.47 .73 33 1.02 103 1.04 .99 +.02 +17.2 ENI N E 1.29e 3.4 40.15 31.58 270 37.66 881 39.16 37.57 +.11 +13.5 EOG Rescs N EOG .88f .7 131.60 94.74 2725 127.57 18363 129.09 121.17 +8.11 +18.2 EP Energy N EPE 3.54 1.27 517 2.34 5242 2.40 2.10 +.27 -.8 EPAM Sys N EPAM 71 144.19 82.75 198 137.70 1169 139.55 136.35 -.42 +28.2 EPR Prop N EPR 3.84 5.6 18 71.43 51.87 480 68.41 2172 69.00 66.62 -.13 +4.5 EPR pfC N EPRpC 1.44 5.1 28.71 23.38 17 28.01 120 28.06 27.52 +.33 +4.0 EPR pfE N EPRpE 2.25 6.3 37.19 33.48 0 35.92 4 36.00 35.65 +.33 -2.5 EPR Pr pfG N EPRpG 1.44 6.2 25.23 21.60 4 23.40 35 23.53 22.99 +.77 -6.5 EQT Corp N EQT .12 .3 66.03 43.70 3306 44.23 15812 49.12 44.15 -4.01 -22.3tEQT GP n N EQGP 1.03e 5.0 10 30.74 20.21 330 20.83 1050 22.08 20.21 -1.01 -22.6 EQT Mid N EQM 4.36f 8.3 10 77.97 48.91 520 52.78 3032 56.38 51.25 -2.85 -27.8 ESSA Bcp Q ESSA .36 2.2 24 16.80 14.16 6 16.26 59 16.44 16.12 -.18 +3.8sETF SITRis N RISE 25.29 22.89 3 25.12 267 25.29 25.08 -.07 +5.7 ETF JrSil N SILJ 12.51 8.23 25 8.70 151 9.08 8.45 -.14 -23.3 ETF Cyber N HACK 40.72 29.50 174 40.13 1170 40.29 39.14 +.65 +26.8sETF MobP N IPAY 43.49 32.01 48 42.91 370 43.49 42.50 +.02 +23.0 ETF M AlH N MJ 45.40 25.10 653 40.05 4937 40.95 37.35 +.55 +37.0 ETF M Vid N GAMR 55.00 43.00 13 47.30 112 47.86 47.00 -.10 -1.3 ETF Drone N IFLY 39.57 33.54 16 39.02 39 39.37 38.47 +.12 +4.4 ETF AIPw n N AIEQ 29.90 24.03 34 29.53 215 29.65 29.35 -.03 +14.1 BlStIsrTc n N ITEQ 36.84 30.11 7 36.09 23 36.48 35.88 -.25 +14.1 ETF Clim N ETHO 38.43 31.48 2 37.55 31 38.06 37.47 -.54 +10.5 ETFAlpAlt N ALFA 51.32 40.81 1 51.08 6 51.30 50.56 -.12 +19.3 ChngFnDvr N CHGX 20.84 18.02 20.64 1 20.71 20.64 -.06 +10.2 ETF EmM n N EEMD 28.41 22.00 1 22.84 3 23.07 22.84 -.36 -12.7 ETF spx H n N SPDV 28.19 25.00 21 27.46 56 27.88 27.38 -.48 +5.0 ETF AptF n N FTVA 30.36 24.74 1 29.08 97 29.24 28.89 -.24 +7.2 ETF GOP n N MAGA 29.82 25.85 2 28.45 5 28.90 28.35 -.49 +1.9 NtDUSEq ef N MXDU 29.80 25.93 0 29.59 84 29.68 29.51 +.01 +4.2 NtRkBsInt ef N RBIN 27.90 25.38 0 26.05 0 26.05 26.05 +.34 -5.1 RsBsUSE ef N RBUS 29.53 24.83 27.79 50 27.97 27.79 -.21 +2.2 ETF RvCp n N RVRS 17.15 14.84 4 16.87 24 17.09 16.81 -.28 +6.1 ETF BrVl n N BVAL 16.70 14.46 2 16.31 3 16.47 16.31 -.25 +2.7 ETFDeepV N DVP .66e 1.9 37.26 27.86 46 35.33 65 35.67 35.10 -.38 +7.7 GlGoGld n N GOAU 13.47 9.95 3 10.57 19 10.98 10.47 -.33 -18.8 ETF OCIO n N OCIO 27.81 25.59 27.12 0 +1.3 ETF Seren N ICAN 30.00 25.55 1 29.57 4 29.80 29.50 -.10 +9.0 PremisCap N TCTL 31.57 28.69 0 30.96 9 31.05 30.93 -.20 +3.3 AmCusSat N ACSI 30.55 sAptBehMo N BEMO 37.05 28.15 2 36.95 104 37.19 36.17 +1.00 +21.9 EtfLonCanc Q CNCR 32.32 23.13 7 24.83 28 25.08 24.59 +.06 +4.4 EtfAlpSmC Q SMCP 27.84 23.23 26.64 2 26.87 26.64 -.39 +2.1 EtfUSGblJ N JETS 34.75 28.45 33 32.58 143 33.25 32.01 -.72 +.1 EtfDiaHVal N DHVW .99e 2.9 34.89 30.05 10 34.51 21 34.67 34.45 -.21 +3.3 EtfValidea Q VALX 30.43 27.62 0 29.41 2 29.65 29.39 -.34 +1.4 EtfInfcMLP N AMZA 2.08 27.9 9.44 6.55 1006 7.45 4831 7.65 7.37 -.13 -13.5 ETF BioPr n N BBP 46.80 37.33 1 45.40 4 45.40 44.63 +1.19 +11.9 ETF ClinT n N BBC 36.25 25.88 4 34.56 39 35.54 34.45 +.11 +21.6 InfrCpPfd N PFFR 26.27 23.61 1 24.22 17 24.43 24.17 -.22 -3.3 EtfNwfMSec N NFLT 1.13e 4.7 25.95 23.72 19 24.18 91 24.22 24.06 +.11 -4.2 Etf VirtEM N EMEM 28.57 21.67 0 23.34 17 23.50 23.00 +.17 -10.9 IsectPsGr ef Q PMPT 28.26 25.08 2 27.31 51 27.42 27.31 -.38 +.3 ETF Virt n N CUMB 25.95 24.38 2 24.42 6 24.65 24.38 -.08 -4.2 ETF PrMtl N GLTR 68.06 56.32 51 58.71 319 58.88 57.91 +.26 -9.7 ETFS Com N BCI 25.95 18.58 28 23.92 124 24.04 23.53 +.24 -2.3 ETFS Comd N BCD 28.39 24.53 0 25.75 1 25.95 25.65 +.25 sETFS EnCm N BEF 29.64 24.07 0 29.64 2 29.64 29.64 +.58 +16.8 ETFSGold N SGOL 132.10 113.30 21 115.06 143 116.43 114.12 -.70 -8.8 ETF Pall N PALL 107.47 79.61 8 102.11 65 103.51 100.30 +2.36 +.6 ETF Plat N PPLT 97.94 71.92 28 77.37 181 79.23 76.71 -1.24 -12.5 EVO Pay n Q EVOP 27.87 19.00 398 23.90 1847 25.69 23.70 -1.84 +25.7 EXFO g Q EXFO 4.70 3.17 18 3.80 82 4.10 3.75 -.15 -12.6 eXp Wrld n Q EXPI 19.72 10.89 127 18.39 615 19.25 18.03 -.72 +19.5 EagleBncp Q EGBN 13 69.80 46.20 353 50.60 1254 53.20 50.15 -2.70 -12.6 EagBcMT Q EBMT .36 2.0 16 21.95 16.85 0 18.15 4 18.90 17.85 -.75 -13.4 EagleBkS rs Q EGLE 6.14 4.18 342 5.62 1331 5.76 5.49 -.04 +25.4 EagleCGr A GRF .50e 2.2 8.59 7.16 4 8.01 14 8.09 7.86 -.02 +.9 EaglFnB n Q EFBI .96f 6.0 19.50 15.50 2 15.90 2 15.90 15.90 -.08 -1.7 EagleGrInc N EGIF 1.31 8.6 17.05 14.83 19 15.19 92 15.47 15.19 -.24 -8.4tEagleMat N EXP .40 .5 20 122.49 84.71 696 85.24 2575 87.34 83.63 -2.01 -24.8 EaglePhm Q EGRX 36 85.66 48.84 112 69.33 693 69.80 66.57 +1.94 +29.8 EaglePtCr N ECC .80 4.5 21.60 17.28 41 17.90 277 18.09 17.88 -.10 -4.8 EagleP pfA N ECCA 1.94 7.6 26.17 24.96 2 25.37 14 25.72 25.37 -.10 -1.8 EaglPt pfB N ECCB 1.94 7.3 26.69 25.50 26.55 7 26.55 26.31 -.05 +1.0 EagleP27 n N ECCY 26.75 24.80 2 25.59 15 25.76 25.33 +.09 +.7 Earthstone N ESTE 72 12.16 7.45 160 9.38 790 9.84 8.57 -.33 -11.8 EstWstBcp Q EWBC .92f 1.5 16 73.98 55.97 1098 60.37 4445 62.95 59.90 -2.28 -.8 EastrAcq n Q EACQ 11.25 9.45 0 10.45 0 10.45 10.40 +.10 +3.5 Easterl un h Q EACQU 11.45 9.41 11.40 +6.2 EastGvP n N DEA 1.04 5.4 50 22.32 18.73 511 19.37 1981 19.71 19.05 -.35 -9.2 EasternCo Q EML .44 1.5 39 31.00 24.00 10 28.40 37 30.95 28.20 -.70 +8.6 Eastgrp N EGP 2.88f 3.0 41 99.39 77.74 270 95.62 1237 97.49 92.46 -.87 +8.2 EastChem N EMN 2.24 2.3 13 112.45 86.24 899 95.72 3989 100.50 95.61 -4.16 +3.3 EKodak N KODK 13.28 2.75 474 3.10 966 3.15 2.75 +.20 EastsDist n Q EAST 9.25 3.53 26 8.20 278 8.64 7.78 -.19 +103.5 Eaton N ETN 2.64 3.0 20 89.85 71.62 1991 86.73 10856 88.39 86.45 -1.77 +9.8 EatVn 22 n N EFL 10.00 9.08 28 9.26 332 9.34 9.18 -.03 +.2 EatV HiIn21 N EHT .60 6.2 10.28 9.34 72 9.70 280 9.73 9.56 -.02 -3.0 EV StkNx s Q EVSTC 100.02 49.99 100.02 +100.0tEV CAMu A EVM .68 6.9 12.45 9.90 67 9.96 354 10.04 9.90 +.03 -13.4tEVCAMu2 A EIA .62 6.1 12.99 10.15 19 10.24 85 10.28 10.15 +.01 -11.0tEVCAMu A CEV .71 6.3 12.58 11.04 9 11.23 78 11.27 11.04 +.10 -7.6 EatnVan N EV 1.24f 2.4 18 60.95 48.09 670 52.56 2443 53.95 52.24 -1.48 -6.8 EV EnEq N EOI 1.04 6.5 16.46 13.20 111 16.01 360 16.20 16.00 -.21 +10.3 EV EEq2 N EOS 1.05 5.9 17.95 14.42 125 17.66 548 17.78 17.55 +.04 +16.0 EV FltRt N EFT .91 6.2 15.29 14.03 169 14.60 634 14.70 14.52 -.08 +1.9tEVFltRtIP N EFF 1.13 7.1 17.13 15.83 31 15.82 107 15.94 15.81 -.03 -3.0 EV LtdDur A EVV 1.22 9.6 14.10 12.47 120 12.68 861 12.80 12.66 -.07 -7.1tEV MAMu A MAB .65 5.2 14.03 12.23 3 12.42 17 12.43 12.23 -.01 -6.0 EVMAMu A MMV .69 5.5 13.60 12.26 3 12.48 12 12.50 12.43 -4.8tEV MIMu A MIW .71 5.6 14.39 12.52 1 12.57 5 12.68 12.52 -.05 -6.6 EVMIMu A EMI .71 5.7 13.45 12.04 3 12.43 8 12.50 12.38 -.07 -3.1tEVMuniBd A EIM .77 6.6 12.87 11.28 161 11.53 857 11.54 11.28 +.12 -7.8tEVMuni2 A EIV .70 6.0 12.70 11.36 16 11.58 65 11.58 11.36 +.07 -5.9 EVMunTT N ETX .85 4.4 21.20 18.81 35 19.51 94 19.94 19.51 -.04 -5.8tEV MuIT N EVN .85 7.4 13.02 11.34 79 11.48 444 11.62 11.34 -.04 -7.4 EV NMuOp N EOT 1.03 4.8 23.54 19.90 20 21.50 117 21.99 21.43 -.06 -4.6 EV NJMu A EMJ .75 6.4 13.28 11.51 5 11.77 58 11.91 11.75 -.12 -5.3 EVNJMu A EVJ .73 6.4 12.95 10.99 12 11.42 52 11.58 11.38 -.11 -2.7tEVNYMu2 A NYH .69 6.6 12.10 10.36 1 10.41 28 10.48 10.36 -.09 -10.0tEV NYMu A ENX .72 6.5 13.08 10.85 17 11.06 195 11.08 10.85 +.12 -10.3tEVNYMu A EVY .74 6.3 13.40 11.64 4 11.71 62 11.90 11.64 -.03 -7.8 EV DivCrd s Q OKDCC 100.10 50.00 99.99 +99.8tEV OHMu A EIO .70 6.2 13.97 11.15 3 11.24 47 11.33 11.15 -.09 -11.5 EVOHMu A EVO .73 5.9 13.84 12.10 8 12.31 19 12.44 12.29 -.01 -5.5tEV PAMu A EIP .77 6.6 14.70 11.55 5 11.64 36 11.67 11.55 +.03 -6.4 EVPAMu A EVP .73 6.4 12.58 11.20 6 11.36 24 11.42 11.28 -.02 -6.8 EVRiskMgd N ETJ 1.12 11.2 10.02 8.74 302 9.94 1019 9.99 9.88 +3.2 EV SrFlt N EFR .95 6.8 14.97 14.01 219 14.06 677 14.09 14.01 -.02 -2.6 EV SrInc N EVF .42 6.5 6.87 6.30 116 6.45 571 6.51 6.38 -.03 -1.1 EVShDur N EVG 1.08 8.4 14.39 12.80 66 12.91 312 12.96 12.85 -.01 -10.0tEVTxABdO N EXD 1.16 13.2 11.98 8.69 44 8.79 269 8.79 8.69 +.04 -14.2 EV TxAd N EVT 1.74 7.1 24.63 21.39 86 24.52 371 24.63 24.35 +.08 +5.4 EV TxAG N ETG 1.23 6.9 18.45 16.06 88 17.89 646 18.02 17.85 -.06 +3.2 EV TxAOp N ETO 2.16 8.5 26.83 23.01 30 25.32 178 25.43 25.21 -.04 -.3 EV TxDiver N ETY 1.01 7.9 13.05 10.17 246 12.84 1687 12.87 12.68 +.05 +5.3 EVTxMGlo N EXG .98 10.3 9.84 8.02 911 9.50 3254 9.60 9.45 -.07 +1.3 EVTxBWIn N ETB 1.30 7.8 17.27 15.28 44 16.65 205 16.70 16.50 +.06 -.5 EVTxGBW N ETW 1.17 9.7 12.74 11.15 166 12.03 885 12.05 11.91 +.04 +.9 EVTxBWOp N ETV 1.33 8.2 16.39 14.19 250 16.11 1062 16.12 15.93 +.03 +4.8 Ebix Inc s Q EBIX .30 .4 24 89.10 59.10 184 79.15 982 81.50 77.35 -1.25 -.1 EchoGLog Q ECHO 74 36.75 17.70 465 30.95 2624 35.55 30.45 -4.65 +10.5 EchoStar Q SATS 11 62.29 43.33 173 46.37 1356 47.95 45.53 -.17 -22.6 EclipseRs N ECR 17 2.79 1.15 865 1.19 5512 1.34 1.15 -.12 -50.4tEco-Stim h Q ESES 1.62 .26 62 .28 1508 .44 .26 -.11 -77.7 Ecolab N ECL 1.64 1.0 33 159.92 125.74 1154 156.78 4210 159.15 155.58 -2.62 +16.8 EcologyEn Q EEI .40 3.0 14.45 10.25 3 13.35 35 13.43 12.45 +.45 +27.1sEcopetrol N EC .16e .6 26.77 9.35 1306 26.93 5565 27.15 25.11 +2.15 +84.1 Edenor N EDN 63.29 19.05 143 25.00 654 31.79 22.61 -3.10 -49.7 EdgeTher h Q EDGE 17.77 .70 293 .82 823 .89 .74 +.08 -91.2 Edgewater Q EDGW 7.30 4.25 2 5.02 82 5.15 4.86 -.08 -19.6 Edgewell N EPC 15 74.23 39.50 340 46.23 1927 48.72 46.05 -2.47 -22.2 EdisonInt N EIX 2.42 3.6 15 83.38 57.63 1841 67.68 9254 68.18 66.05 -.07 +7.0 EdisonNat Q EDNT 11.63 4.56 10 7.49 66 7.52 6.53 +.44 +27.6 EditasM n Q EDIT 45.02 19.06 548 31.82 2806 33.54 30.05 +1.72 +3.5 EducDev s Q EDUC .20 1.7 39 14.35 4.63 4 11.45 30 11.81 10.97 -.10 +20.8sEdwLfSci s N EW 58 172.54 100.20 1940 174.10 12352 175.00 159.26 +20.42 +54.5 eGain Q EGAN 19.05 2.45 418 8.10 2223 8.36 7.35 +.70 +54.3 eHiCarSvc N EHIC 14.65 9.41 30 11.35 209 11.60 10.96 -.26 -1.9tEidosThr n Q EIDX 24.75 9.45 52 9.98 471 11.70 9.45 -1.55 -56.8 EigerBio rs Q EIGR 18.00 7.46 66 12.00 263 12.35 11.48 +.40 -14.0 8x8 Inc N EGHT 23.50 12.10 666 21.25 4318 21.90 20.95 +.05 +50.7 EksoBio n Q EKSO 4.77 1.02 214 2.34 1467 2.46 2.20 +.07 +9.9 ElPasoEl N EE 1.44 2.5 24 64.35 48.05 296 57.20 1268 59.05 56.88 -1.75 +3.3 ElPasE pf N EPpC 2.38 5.2 49.50 43.06 0 45.64 4 47.35 45.64 -.86 -6.4 ElPolLoc h Q LOCO 14.40 9.05 148 12.55 964 12.70 12.25 -.15 +26.8sElancoAn n N ELAN 37.61 32.05 1321 34.89 16025 37.61 33.70 +.79 -3.1 ElbitIm rs Q EMITF 3.23 1.90 3 2.27 109 2.31 2.02 +.05 -20.2 ElbitSys Q ESLT 1.76 1.4 21 153.13 111.01 10 125.52 93 135.00 125.12 -8.32 -5.8 EldorGld g N EGO .02e 9 2.36 .80 6504 .88 42088 .94 .85 +.00 -38.3 EldorRsts Q ERI 63 50.00 23.95 793 48.60 4170 49.05 47.30 +.40 +46.6 ElectSci Q ESIO 8 27.72 13.00 367 17.45 2245 17.87 16.81 -.35 -18.6 ElectroSen Q ELSE 31 5.24 3.32 1 3.70 8 3.78 3.60 -.05 -8.6 electCore n Q ECOR 20.25 12.85 42 14.00 252 15.08 13.52 +.20 -29.5 ElecVeh n Q SOLO 4.15 2.27 17 2.46 106 2.74 2.28 -.12 +2.5 Electrmed A ELMD 25 7.75 4.60 37 6.50 1374 7.33 5.46 +1.10 +7.1 ElectArts Q EA 27 151.26 99.63 3652 120.49 18263 120.66 113.80 +5.47 +14.7 EFII lf Q EFII 43.89 25.28 222 34.08 1411 34.81 33.42 -.62 +15.4 ElevCr n N ELVT 11.27 5.95 237 8.06 1132 8.67 8.00 -.53 +7.0 EliLilly N LLY 2.25 2.1 107.84 73.69 2808 107.31 17382 107.74 105.54 +.98 +27.1 Elk HiQPfd N EPRF 24.49 22.14 23.04 -3.0 EllieMae N ELLI 66 116.90 80.71 360 94.77 2640 96.69 91.57 +1.34 +6.0 EllingtnF N EFC 1.76 11.0 9 16.84 14.12 51 16.01 154 16.15 15.93 -.09 +10.3 EllingtRM N EARN 1.48 13.1 14 14.95 10.23 35 11.29 367 11.88 11.25 -.20 -6.2 Ellomay A ELLO 11.09 7.50 85 8.28 87 8.49 7.67 +.01 -8.0sEllswthFd A ECF .80e 7.8 10.58 8.81 38 10.31 236 10.58 10.12 +.04 +9.6 Ellswt pfA A ECFpA 1.31 5.5 26.20 23.39 0 23.98 13 24.22 23.87 -.20 -4.6 ElmiraSB Q ESBK .92b 4.5 17 21.00 18.00 1 20.40 7 20.50 20.20 +4.7 EloxxPh n Q ELOX 24.60 10.65 37 17.04 288 17.25 15.35 +1.00 +49.5 EltekLtd rs Q ELTK 8.95 2.65 1 3.41 25 3.73 3.41 -.30 -16.4 eMagin A EMAN 2.30 1.23 9 1.50 103 1.55 1.45 +.05 -9.1 EAndinA N AKO/A .68e 3.4 28.25 18.60 0 19.86 3 20.04 19.52 -.18 -25.1 EAndinB N AKO/B .74e 3.2 31.80 20.48 53 22.91 193 23.67 22.52 -.09 -21.8 Embraer N ERJ .13e .7 28.55 17.99 1086 19.59 4798 20.05 18.42 +.66 -18.1 EmclaireF Q EMCF 1.12 3.0 19 38.70 27.86 9 37.30 15 37.35 34.72 -.60 +22.9 Emcore Q EMKR 1.50e 18 8.80 4.40 99 4.75 507 4.78 4.45 +.15 -26.4 EmerExp n N EEX .29 1.8 24.56 14.66 94 16.48 721 16.85 16.16 +.18 -19.0tEmergeES N EMES 2.68m 10.45 4.08 334 3.99 2017 4.75 3.95 -.63 -44.5 EmergBio N EBS 37 67.24 36.38 396 65.83 1513 67.09 64.75 -.13 +41.7 EmersonEl N EMR 1.94 2.5 25 78.75 57.47 2013 76.58 10081 78.03 76.40 -1.43 +9.9 EmerR hs A MSN 1.89 1.25 6 1.46 32 1.49 1.44 -.05 EmmisC rs Q EMMS 1 5.84 2.83 2 5.23 20 5.53 5.20 +.08 +48.6tEmpirRst rs Q NYNY 30.98 8.25 8 9.30 71 9.38 8.25 -65.6 EmpOPES N ESBA .34 2.0 21.00 15.17 22 16.68 57 16.68 16.20 -.01 -19.3 EmpOP60 N OGCP .34 2.0 20.90 15.28 0 16.62 9 16.62 16.19 +.26 -18.4 EmpOP250 N FISK .34 2.1 20.93 15.88 0 16.36 18 16.36 16.15 -.42 -19.8 EmpStRTr N ESRT .34 2.0 43 21.09 15.94 1449 16.61 5175 16.68 16.25 -.08 -19.1 EmployH N EIG .80 1.8 16 50.45 38.35 140 45.30 477 46.75 44.70 -1.50 +2.0 EElChile N EOCC 1.07e 5.2 29.41 18.49 23 20.76 121 21.01 20.04 +.36 -22.9 EnLinkLP N ENLK 1.56 8.4 19.45 12.75 769 18.64 4008 18.80 17.79 +.37 +21.3 EnableMid N ENBL 1.27 7.6 19 19.27 12.89 411 16.84 2442 17.06 15.75 +.66 +18.4 EnantaPh Q ENTA 27 127.77 42.76 261 85.46 1497 91.30 84.38 -6.95 +45.6 EnbrdgEM N EEQ 1.40t 16.23 8.38 988 10.92 4428 11.73 10.85 -.73 -18.4 EnbrdgEPt N EEP 1.40 12.7 13 16.34 8.89 2292 10.99 10406 11.71 10.90 -.61 -20.4 Enbridge N ENB 2.68 42.10 29.00 4145 32.29 18551 34.71 32.15 -2.14 -17.4 EnCana g N ECA .06 .5 22 14.31 9.79 7406 13.11 33527 13.42 12.83 +.46 -1.7 EncompHlth N EHC 1.08 1.4 29 82.46 43.84 569 77.95 3082 78.14 76.41 +1.22 +57.8 EncoreCap Q ECPG 10 52.00 35.15 262 35.85 1793 38.73 35.80 -2.35 -14.8 EncorW Q WIRE .08 .2 16 58.70 41.00 60 50.10 288 50.85 49.20 -.85 +3.0 EndvSilv g N EXK 39 3.35 1.94 698 2.31 3326 2.40 2.16 +.02 -3.3 Endo Intl Q ENDP 10 17.46 5.27 4095 16.83 12852 17.02 16.02 +.71 +117.2 Endocyte Q ECYT 20.85 1.36 1477 17.76 5447 18.72 17.36 +.23 +315.0 Endologix Q ELGX 6.72 1.64 437 1.91 2815 2.01 1.79 +.12 -64.3 EndurIntl Q EIGI 10.95 6.95 377 8.80 1370 9.15 8.75 -.15 +4.8 EnerCre wt A ENCR/WS sEnergen N EGN .08 .1 25 86.81 47.81 1408 86.17 7705 87.88 82.90 +4.44 +49.7 Energizer n N ENR 1.16 2.0 20 65.57 40.64 546 58.65 3239 62.31 58.31 -3.73 +22.2 Energous Q WATT 33.50 6.91 388 10.12 2123 10.84 9.72 -.31 -48.0 EngyFocus Q EFOI 3.46 1.78 9 2.05 56 2.21 2.00 -.01 -16.3 EnFuel grs A UUUU 3.64 1.30 1073 3.28 3633 3.38 3.00 +.05 +83.2 EnrgyRec Q ERII 11.30 6.17 193 8.95 903 9.16 8.77 -.19 +2.3 EgyTrEq s N ETE 1.22 7.0 21 19.34 12.80 3935 17.43 20098 17.82 17.05 -.23 +1.0 EngyTrfPt N ETP 2.26 10.2 22 24.38 15.06 2853 22.26 18630 22.81 21.74 -.30 +24.2 EnrgXXi hn Q EGC 11.21 3.41 931 8.36 4022 8.46 7.56 +.49 +45.6 Enerpls g N ERF .12e 1.0 16 13.87 8.23 593 12.34 2613 12.65 12.09 +.45 +26.0 EnersisAm N ENIA .21e 2.7 12.11 6.96 523 7.73 4749 8.10 7.69 -.32 -30.8 EnerChile N ENIC .22e 4.4 6.57 4.57 1130 5.01 2488 5.04 4.87 +.07 -11.8sEnerSys N ENS .70 .8 31 87.33 62.85 204 87.13 1056 87.38 84.62 +1.95 +25.1 Engility N EGL 38.54 21.19 238 35.99 1258 36.33 34.95 +.72 +26.9 EnLinkLLC N ENLC 1.07 6.5 14 20.00 13.80 540 16.45 3189 16.80 16.00 -.20 -6.5 Ennis Inc N EBF .90 4.4 15 22.98 17.65 108 20.45 552 21.10 19.71 -.15 -1.4 EnovaIntl N ENVA 16 39.00 12.70 284 28.80 1056 31.05 28.55 -2.10 +89.5 Enphase Q ENPH 7.60 1.24 4392 4.85 19066 5.21 4.18 +.45 +101.2 EnPro N NPO .96 1.3 41 94.79 63.73 89 72.93 552 75.78 72.84 -2.58 -22.0sENSCO N ESV .04 .5 8.74 4.10 12276 8.44 66071 8.74 8.00 +.49 +42.8 Enservco A ENSV 1.50 .43 418 .79 1123 .87 .68 +.10 +22.7 EnsignGp s Q ENSG .18 .5 27 40.09 20.81 244 37.92 947 38.02 35.93 +1.70 +70.8 EnstarGp Q ESGR 29 237.30 183.85 14 208.50 128 217.00 205.70 -4.60 +3.9 EnSync A ESNC .58 .18 255 .26 3002 .32 .25 -.03 -35.8stEntasisT n Q ETTX 13.70 9.45 201 10.88 2971 13.70 9.45 +2.1 EntegraFn Q ENFC 20 30.70 23.75 4 26.55 45 26.55 25.70 +.50 -9.2 Entegris Q ENTG .28 1.0 25 39.55 27.30 1285 28.95 5801 30.55 28.52 -1.00 -4.9 EnteraBi n Q ENTX 7.60 4.11 2 5.81 24 5.81 4.98 +.57 -7.5 Entercom N ETM .36 4.6 10 12.43 6.30 534 7.90 3692 8.25 7.70 -26.9 EntArk66 n N EAI 1.22 5.2 25.29 23.08 16 23.50 114 23.75 23.50 -.08 -6.5 EntArk 63 N EAE 1.19 5.2 25.39 22.51 0 23.03 30 23.16 22.53 -.27 -7.6 EntArk 52 N EAB 1.23 5.0 25.37 23.26 1 24.33 39 24.39 23.88 +.21 -3.5 Entergy N ETR 3.56 4.4 36 87.85 71.95 1121 81.13 7080 82.61 78.99 -1.44 -.3tEntLA 66 N ELC 1.22 5.3 25.17 23.00 12 23.20 87 23.52 23.00 -.31 -6.5 EntgyLA52 N ELJ 1.31 5.3 25.75 23.76 6 24.54 57 24.84 24.26 -2.2 EntLA 63 N ELU 1.18 5.1 25.72 22.61 0 22.82 14 23.15 22.75 -.28 -8.1 EntMS FtM N EMP 25.49 23.18 29 24.07 69 24.23 23.66 +.29 -4.3 EntgyNO n N ENO 28.45 24.25 7 25.75 71 26.50 25.60 -.47 +.5 EntgyNO 52 N ENJ 1.25 5.2 25.43 23.17 3 24.17 5 24.32 24.00 +.05 -3.2 EntgyTx64 N EZT 1.41 5.5 27.13 25.02 0 25.54 17 25.94 25.33 -.24 -3.7 EntBcpMA Q EBTC .58 1.7 18 44.14 30.36 9 34.39 57 36.44 33.22 -1.51 +1.0 EntFinSv Q EFSC .48f .9 17 58.15 40.45 99 53.05 489 54.55 52.70 -1.65 +17.5 EntProdPt N EPD 1.72f 6.0 21 30.05 23.10 2671 28.73 14884 29.44 28.56 -.37 +8.4 Entravisn N EVC .20 4.1 49 7.90 3.90 272 4.90 1177 5.15 4.71 -.20 -31.5 EntrResc A EGI .69 .34 60 .38 332 .39 .37 -37.0 Envestnet N ENV 74 64.80 47.45 197 60.95 1094 62.55 60.10 -.45 +22.3 EnviroStr A EVI .20e 48.45 21.30 13 38.95 186 40.00 35.00 +1.95 -2.6 EnvisnHl n N EVHC 45.97 23.79 1720 45.73 16288 45.79 45.00 +.07 +32.3 Enviva n N EVA 2.52f 7.9 33.20 25.01 16 31.80 148 32.50 31.09 +.55 +15.0tEnzoBio N ENZ 11.49 3.80 109 4.12 797 4.19 3.80 +.03 -49.4 Epizyme Q EPZM 21.40 8.61 369 10.60 3341 11.76 9.75 +.35 -15.5 ePlus s Q PLUS 24 107.25 67.65 97 92.70 410 100.00 91.60 -1.30 +23.3 Equifax N EFX 1.56 1.2 22 138.69 101.74 758 130.57 4695 133.38 129.45 -2.84 +10.7 Equinix Q EQIX 9.12 2.1 495.35 370.79 651 432.89 2669 440.94 421.92 -8.79 -4.5 EqtyBcsh n Q EQBK 44.30 32.93 25 39.26 211 41.18 38.80 -1.53 +10.9 EquityCmw N EQC 32 32.55 27.96 1311 32.09 3916 32.25 31.34 -.19 +5.2 EqCm pfD N EQCpD 1.63 6.2 26.93 25.24 1 26.13 35 26.20 25.85 +.23 -.8 EqCm pfE N EQCpE 1.81 EqtyLfPrp N ELS 2.20 2.3 29 97.44 79.78 561 96.45 1890 97.29 94.57 -.54 +8.3 EqtyRsd N EQR 2.16 3.3 42 70.46 54.97 2580 66.26 9875 67.82 64.86 -1.43 +3.9 EquusTR N EQS 25 2.47 1.91 1 1.99 15 2.03 1.96 -.01 -17.1 EraGroup N ERA 7 14.23 8.98 61 12.35 221 12.79 12.03 -.29 +14.9sEricsson Q ERIC .13e 1.5 9.11 5.56 3959 8.80 15189 9.11 8.79 +31.7 ErieInd Q ERIE 3.36 2.6 31 130.36 106.63 31 127.53 181 129.75 123.05 -1.21 +4.7 Eros Intl N EROS 15.45 9.20 657 12.05 1918 12.90 11.90 -.25 +24.9tErytechP n Q ERYP 30.56 8.84 3 8.57 7 9.85 8.54 -1.37 -61.1 Escalade Q ESCA .50 3.9 13 15.25 11.65 10 12.85 37 12.95 12.30 -.10 +4.5 EscoTech N ESE .32 .5 21 70.20 51.55 77 68.05 277 68.35 66.28 +.25 +12.9 Esperion Q ESPR 82.68 33.06 432 44.37 2768 45.93 40.13 +1.21 -32.6 Espey A ESP 1.00 3.3 23 32.55 21.07 4 29.89 22 30.93 29.27 -.93 +24.7 EsqFnHld n Q ESQ 29.45 15.00 15 24.96 95 25.43 23.78 +.25 +26.4 EssaPh gs Q EPIX 9.80 2.00 0 3.00 49 3.12 2.45 +.33 -31.5 Essendant Q ESND .56 4.4 17.08 7.20 150 12.82 1121 12.95 12.71 -.07 +38.3 Essent N ESNT 10 50.08 32.73 887 44.25 3002 44.66 42.77 -.30 +1.9 EssentPr n N EPRT 14.75 13.27 309 14.19 2568 14.70 13.85 -.04 +3.7 EssexPT N ESS 7.44 3.0 29 264.07 214.03 694 246.71 2436 246.91 238.29 +1.33 +2.2 EstLab n Q ESTA 30.71 22.03 23 24.10 66 24.90 22.72 -.20 -2.6 EsteeLdr N EL 1.52 1.0 48 158.80 106.00 1632 145.32 7174 145.66 140.53 +1.78 +14.2 Esterline N ESL 21 96.95 67.15 94 90.95 491 91.55 88.00 +.85 +21.8 EstreAm n Q ESTR 13.38 5.61 4 6.01 7 6.50 6.00 -.49 -30.4 EstreAm wt Q ESTRW 1.03 .60 .71 -5.3 EtfSilver N SIVR 17.20 13.58 162 14.22 773 14.32 13.81 +.32 -13.9tEthanAl N ETH .76 3.7 14 32.90 20.60 316 20.75 1085 21.70 20.45 -.95 -27.4 Etrac2xMtg N MORL 3.31e 21.1 19.30 12.50 164 15.68 1412 15.99 15.41 -.17 -11.2 Et2xDJDiv N DVYL 3.55e 4.9 77.86 60.01 2 72.85 12 75.26 71.85 -2.43 -.5 EtrCrdOil n N OILX 43.69 28.59 43.32 1 43.32 43.32 +.75 +32.9 EtHiDLwV N HDLV 2.57e 9.9 33.35 23.58 1 25.90 18 26.78 25.60 -.83 -19.5 Etr2xSPX N SPLX 73.35 46.73 57.63 +6.2 Etr2xCEFd N CEFL 2.88 18.4 18.96 15.30 97 15.69 404 15.80 15.62 -.05 -13.4 EtrcDvsHi N DVHL 2.85e 14.5 21.75 17.57 1 19.60 27 19.84 19.50 -.28 -3.0 EtrWFxEn N LMLP 1.90e 11.4 19.00 14.10 6 16.62 39 17.57 16.02 -.95 +5.6 EtracReit N LRET 2.00e 8.2 27.26 19.32 1 24.41 7 24.62 23.87 -.81 -7.2 Etr EnhGl N FIHD 191.45 152.00 16 173.01 101 176.49 172.12 -4.11 +.5 FI EnhEu n N FIEE 202.02 149.80 1 160.34 5 167.00 160.34 -4.16 -9.6 Etr SP MLP N MLPZ .06p 51.00 31.45 0 41.95 1 41.95 40.10 -1.03 -2.1 Etr MLP In N MLPQ .08p 44.40 25.63 29 35.26 148 36.77 34.15 -1.18 -6.4 EtrAlerInf N MLPB .99e 26.40 20.87 23.86 1 23.86 23.79 -.75 +2.7 Etr2xLevLg N LBDC 2.89e 17.8 18.82 13.65 16.27 1 16.35 16.27 -.14 -.2 EtrMtgReit N MRRL 1.70e 19.15 11.51 30 15.60 497 16.00 15.30 -.24 -11.9 EtrSCHiDv N SMHD 3.06e 16.9 21.47 14.27 7 18.11 236 18.75 17.85 -.62 -7.7 Etsy n Q ETSY 76 53.25 15.27 1522 51.38 8959 52.57 46.36 +3.84 +151.2 EuroTech Q CLWT 8.45 2.00 3 3.60 31 3.70 3.46 -.15 +8.8 Euronav n N EURN 2.41e 10.10 7.50 487 8.70 2159 8.90 8.50 +.11 -5.9 Euronet Q EEFT 24 104.16 70.67 363 100.22 1571 101.91 99.53 -1.88 +18.9 EuroEqFd N EEA .17e 1.8 10.88 9.06 15 9.39 46 9.65 9.35 -.12 -4.9 Euroseas rs Q ESEA 2.73 1.23 40 1.27 817 1.73 1.25 -.18 -25.4 EvansBc A EVBN .92f 2.0 19 49.23 38.10 3 46.95 23 47.30 46.60 -.55 +12.1 EveloBio n Q EVLO 16.75 11.10 16 12.18 127 12.98 11.51 -.49 -25.0stEventbr n N EB 40.25 32.40 310 37.97 3873 40.25 32.40 +3.72 +4.0 Ever-Glory Q EVK 6 4.50 1.96 3.30 7 3.30 2.80 +.15 +40.4 EverQuo n Q EVER 22.09 12.01 86 14.86 852 15.39 13.87 -.24 -17.5 Everbrdg n Q EVBG 63.00 23.87 247 57.64 1416 59.78 55.00 +1.61 +93.9 Evercore N EVR 2.00f 2.0 23 117.49 75.25 298 100.55 1716 103.65 100.15 -2.25 +11.7 EverestRe N RE 5.20 2.3 25 264.88 206.68 226 228.47 1155 232.69 225.35 -4.66 +3.3 Evergy N EVRG 1.60 2.9 24 59.28 47.06 2879 54.92 12322 55.98 54.19 -.95 +4.0sEveriHldgs N EVRI 9.82 6.08 1662 9.17 5385 9.82 8.84 -.16 +21.6 EversrceE N ES 2.02 3.3 20 66.15 52.76 1697 61.44 7085 62.27 60.15 -.72 -2.8 EvrspnTc n Q MRAM 17.48 6.40 17 7.68 202 8.08 7.47 +.16 +2.4 Evertec N EVTC .40 1.7 20 25.55 12.60 374 24.10 1382 24.30 23.28 +.75 +76.6 EvineLive Q EVLV 1.74 .76 157 1.15 862 1.19 1.08 +.06 -17.9 EvofemBio Q EVFM 12.56 .39 28 4.05 532 4.60 3.70 +.30 +107.7 Evogene Q EVGN 4.75 2.59 8 3.11 27 3.15 2.85 -.03 +1.3 EvokePhm Q EVOK 4.09 1.85 79 2.98 504 3.32 2.87 -.20 +31.9sEvolentH n N EVH 29.05 10.30 578 28.40 2953 29.05 27.25 +.85 +130.9 Evolus n Q EOLS 39.50 6.75 229 18.62 1256 19.00 17.12 -.20 +61.9 EvolPetrol A EPM .40 3.6 19 12.00 6.35 133 11.05 802 11.34 10.75 -.15 +61.3 EvolvgSys Q EVOL .44 18.7 6 5.85 2.05 11 2.35 34 2.49 2.20 +.10 -50.0 EvoquaWt n N AQUA 25.36 17.40 545 17.78 3219 18.32 17.59 -.17 -25.0 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 29, 2018

PAGE 44

ExOne Q XONE 12.50 6.16 86 9.48 470 9.83 9.28 -.05 +12.9sExactSci h Q EXAS 81.22 37.36 1236 78.92 7515 81.22 75.01 +2.64 +50.2 ExantasCap N XAN .20 1.8 12.09 8.51 118 10.98 986 11.20 10.80 +.02 +17.2 ETYldShHi N YYY 1.92 10.5 20.00 18.08 54 18.34 352 18.49 18.29 -.15 -5.9 ExTrRobo N ROBO .07e .2 46.20 39.36 256 41.85 1165 42.70 41.76 -.93 +1.3 Ber US Rs n N BERN 30.06 24.94 29.81 2 30.05 29.81 -.24 +10.9 ExTTactUS N HTUS 29.30 24.04 2 27.68 36 27.83 27.62 -.09 +2.0 ETF IndExp N TETF 21.64 17.01 4 19.07 7 19.85 19.07 -.80 +.1 RxVlmxInF A VMIN 46.55 2.37 91 3.39 278 3.42 3.31 +.01 -90.2 ExTGldSP N GHS 1.33e 4.0 36.05 31.62 33.63 +2.9 ETEMeCmc N EMQQ .02p 43.50 30.06 183 32.05 421 32.81 31.92 -.55 -15.8 ExelaTch n Q XELA 7.34 4.15 76 7.13 729 7.28 6.76 +.17 +38.4 Exelixis Q EXEL 22 32.50 15.81 3487 17.72 15296 18.00 16.63 +.96 -41.7 Exelon N EXC 1.38 3.2 12 45.05 35.57 6879 43.66 32237 43.72 42.19 +.01 +10.8 ExlSvcHld Q EXLS 54 67.06 52.52 133 66.20 533 66.59 65.47 +.02 +9.7 Expedia h Q EXPE 1.28f 1.0 60 154.24 98.52 1282 130.48 7982 133.29 129.69 -3.25 +8.9 ExpdIntl Q EXPD .90f 1.2 23 78.16 56.45 1059 73.53 4756 73.79 71.89 -.15 +13.7 Exponent s Q EXPO .52 1.0 42 54.58 34.80 189 53.60 936 53.70 52.00 +.95 +50.8 Express N EXPR 36 11.69 5.82 1308 11.06 6424 11.32 10.70 +.15 +9.0 ExpScripts Q ESRX 12 96.45 55.80 5065 95.01 21536 95.37 92.41 +.43 +27.3 ExtendStay Q STAY .88f 4.3 42 22.44 16.27 1224 20.23 8425 20.56 19.55 +.45 +6.5 Exterran n N EXTN 33.69 24.15 148 26.53 693 27.24 24.96 +1.39 -15.6 ExtraSpce N EXR 3.44 4.0 21 101.96 76.55 1701 86.64 5745 87.78 85.33 -1.05 -.9 ExtrOilGs n Q XOG 17.42 10.04 1561 11.29 7093 11.51 10.93 +.28 -21.1 ExtrmNet Q EXTR 15.55 5.25 982 5.48 5571 5.92 5.42 -.44 -56.2 ExxonMbl N XOM 3.28 3.9 18 89.30 72.16 9689 85.02 56366 87.36 84.99 -.15 +1.6sEyePtPh Q EYPT 3.79 .93 2355 3.57 8518 3.94 2.59 +.97 +230.6 EyegatePh Q EYEG 1.38 .29 980 .31 5638 .39 .30 -.04 -71.0tEyenovia n Q EYEN 10.74 3.90 21 4.02 95 4.53 3.90 -.43 -59.5 Ezcorp Q EZPW 14 15.10 9.00 533 10.70 2335 11.03 10.40 -.20 -12.3F -:sF5 Netwks Q FFIV 26 198.30 114.63 516 199.42 2864 199.71 191.99 +4.82 +52.0 FAT Br n Q FAT .48 5.7 13.99 5.54 13 8.35 52 8.94 7.75 -.22 -6.4 FB Finl n N FBK .24 .6 15 45.43 36.15 91 39.18 590 44.13 38.87 -4.78 -6.7 FBL Fn N FFG 1.84 2.4 17 85.70 64.00 18 75.25 143 81.50 74.20 -5.30 +8.0 FCB Fin N FCB 17 62.95 45.10 637 47.40 1912 49.38 47.20 -1.95 -6.7 FFBW n Q FFBW 12.50 10.30 1 11.35 2 11.46 11.35 -.44 +3.0 FGL Hldg n N FG 11.16 8.14 1127 8.95 4571 8.99 8.65 -.02 -11.1 FGL Hld wt N FG/WS 2.00 .97 1.48 -2.0 FLIR Sys Q FLIR .64 1.0 37 63.88 38.67 691 61.47 3736 61.97 60.56 +.36 +31.9 FMC Corp N FMC .66 .8 17 98.70 72.73 795 87.18 4553 90.38 86.55 -2.51 -7.9 FNBCp PA N FNB .48 3.8 13 14.92 12.44 1686 12.72 14107 13.26 12.69 -.61 -8.0 FNB FL pfE N FNBpE 31.65 27.64 2 28.54 13 28.72 28.20 +.32 -2.4 FNCB Bc n Q FNCB .16 1.6 12.00 7.97 2 9.77 23 11.10 9.77 -1.12 +5.6 FTFQAntiB N BTAL 20.45 18.31 1 20.20 29 20.20 19.94 +.30 +4.8 FTFQMom N MOM 26.26 23.09 25.14 13 25.14 24.88 +.61 +4.6 FTFQuSize N SIZ 21.94 19.25 0 19.89 0 19.89 19.89 -.16 -.5 FTFQValu N CHEP 27.13 22.52 22.95 0 22.95 22.95 -.13 -12.0 FTFQHgDiv N DIVA 1.08e 2.8 25.68 23.17 23.96 4 24.17 23.96 -.22 -3.6 FqfOEurDiv N OEUR .15e 26.90 23.41 23.50 -7.7 FRP Hldgs Q FRPH 21 67.70 41.90 23 62.10 92 67.07 62.10 -2.40 +40.3 FS Bncp Q FSBW .56f 1.0 12 66.40 48.16 59 55.72 162 56.47 53.60 +1.19 +2.1 FS Invest N FSIC .76 10.8 8 8.75 6.95 1289 7.05 4379 7.20 7.05 -.10 -4.1 FSB Bcp n Q FSBC 18.50 15.30 0 17.50 1 17.75 17.50 -.50 +2.9tFTD Cos Q FTD 13.67 2.58 273 2.63 1193 2.89 2.58 -.12 -63.4 FTE Net n A FTNW 26.25 9.66 22 11.67 215 13.00 10.76 -29.3 FTI Cnslt N FCN 32 81.91 35.09 391 73.19 1350 74.55 71.98 +.07 +70.4 FTS Intl n N FTSI 22.60 9.38 677 11.79 2664 12.24 11.34 +.10 -39.9 FVCBkcp n Q FVCB 20.30 19.80 1 19.80 46 20.10 19.80 -.20 -1.0 Fabrinet N FN 19 48.97 24.02 426 46.26 2265 46.75 44.71 +.74 +61.2 Facebook Q FB 31 218.62 149.02 33773 164.46 135082 171.77 160.88 +1.53 -6.8 FactsetR N FDS 2.56 1.1 28 237.29 165.99 235 223.71 2453 232.84 217.40 -7.62 +16.1 FairIsaac N FICO .08 58 241.10 138.98 169 228.55 843 231.30 225.67 +.32 +49.2 FalcMinrl Q FLMN 11.70 9.47 211 11.00 1853 11.50 11.00 -.25 +14.6 FalcMin wt Q OSPRW .95 .54 .79 +12.9 FDaves Q DAVE 9.65 3.45 12 6.55 33 6.60 6.40 +.10 FangHldg N SFUN .20e 7.7 1 5.69 2.42 934 2.59 5056 2.78 2.51 -.06 -53.6 Fanhua Q FANH .90e 3.3 46 38.24 10.60 132 27.02 2467 29.40 26.91 -1.38 +25.0 FarPtAc un N FPAC/U 10.45 10.06 1 10.28 27 10.28 10.13 +.08 +1.2stFarfetch n N FTCH 32.40 26.40 902 27.23 9598 32.40 26.40 -1.22 -4.3 FarmerBrs Q FARM 35.05 23.60 45 26.40 229 27.18 25.80 -.85 -17.9 FarmMer s Q FMAO .56 1.3 27 49.99 34.36 4 42.59 34 43.27 42.00 -.36 +4.4 FarmersNB Q FMNB .32f 2.1 18 16.90 12.80 33 15.30 167 15.55 14.95 -.10 +3.7 Farmland N FPI .20m 3.0 61 9.68 5.15 281 6.70 1432 6.90 6.51 +.16 -22.8 Farmln pfB N FPIpB 1.50 6.5 27.96 17.30 11 23.20 57 23.40 22.30 +.65 -10.0 FaroTech Q FARO 70.20 36.25 66 64.35 267 65.95 63.75 -1.25 +36.9 Fastenal Q FAST 1.60f 2.8 25 61.14 42.51 2444 58.02 10211 58.74 56.98 -.88 +6.1sFateThera Q FATE 16.49 3.50 1776 16.29 6139 16.65 14.02 +1.72 +166.6 Fauquier Q FBSS .48 1.9 50 25.83 17.68 1 25.31 13 25.31 23.89 +.83 +15.6 FedExCp N FDX 2.60 1.1 11 274.66 214.17 1838 240.79 10187 247.12 237.51 -6.53 -3.5 FedNatHld Q FNHC .32 1.3 23 26.76 12.84 59 25.48 187 25.77 24.39 +.35 +53.8 FedAgric N AGM 2.32 3.2 99.11 65.59 76 72.18 203 79.72 72.08 -8.14 -7.7tFdAgricA N AGM/A 2.32 3.5 20 87.76 66.62 0 66.21 1 72.88 66.21 -7.37 -9.0 FAgMt pfA N AGMpA 1.47 5.7 26.25 24.75 2 25.88 5 25.95 25.27 +.38 +3.0 FAgMt pfB N AGMpB 1.72 6.6 27.47 25.52 2 26.18 7 26.50 26.02 -.31 -.6 FAgMt pfC N AGMpC 1.50 5.7 28.75 25.68 1 26.25 10 26.25 26.11 +.25 -5.6 FedRlty N FRT 4.08f 3.2 22 134.52 106.41 409 126.47 1705 127.65 124.06 -1.40 -4.8 FedRlt pfC N FRTpC 1.25 5.5 25.48 21.32 22 22.60 93 22.88 22.15 +.68 -10.2 FedSignl N FSS .28 1.0 26 28.32 18.37 237 26.78 974 27.07 26.40 +.02 +33.3 FedlStAc n Q FSAC 11.00 9.65 73 10.11 80 10.13 10.05 -.02 +4.1 FedInvst N FII 1.08 4.5 9 36.76 22.06 482 24.12 3174 25.27 24.08 -1.05 -33.1tFedPMu N FMN .88 6.9 14.96 12.76 17 12.76 74 12.87 12.75 -.07 -9.1 FenncPhr n Q FENC 14.99 7.55 38 8.20 315 8.52 7.90 +.06 -18.2 Ferrari n N RACE 149.85 103.65 721 136.91 2951 142.52 136.46 -.56 +30.6tFerrellgs N FGP .40 18.1 5.48 2.04 1162 2.21 3436 2.85 1.94 -.64 -48.4 Ferro N FOE 19 25.50 20.07 330 23.22 1326 23.75 23.10 -.60 -1.6 Ferrogl n Q GSM .24 2.9 16 17.61 6.75 630 8.17 2935 8.52 7.96 -.28 -49.6 FiatChrys N FCAU 24.95 15.33 3226 17.51 15451 18.41 17.49 -.78 -1.8 FibriaCelu N FBR .09e .5 22.05 12.20 731 18.53 3672 18.87 18.05 +.08 +26.1 Fibrocll rs Q FCSC 18.50 1.75 241 2.36 2806 2.60 2.13 +.20 -26.3 FibroGen Q FGEN 68.55 40.74 808 60.75 3061 61.95 56.50 +2.95 +28.2 FidCorpBd N FCOR 1.58 3.3 51.09 46.30 2 48.53 22 48.62 48.31 +.06 -4.7 FidLtdTm N FLTB .98 2.0 50.65 49.11 9 49.29 72 49.34 49.17 -.01 -1.6 FidTotBd N FBND 1.20e 2.5 50.55 48.42 35 48.61 200 48.64 48.50 -.05 -3.3 FidD&D n Q FDBC .96 1.4 75.00 33.09 4 68.98 64 71.88 62.65 -3.07 +67.0sFidCnsDis N FDIS .40e .9 45.76 35.44 58 45.50 480 45.76 44.81 +.16 +16.3 FidCnsStpl N FSTA .87e 2.7 35.47 29.50 26 32.54 213 33.18 32.46 -.69 -5.1 FidEnergy N FENY .53e 2.5 22.21 17.78 122 21.27 769 21.60 21.16 +.21 +6.1 FidFinan N FNCL .60e 1.5 43.90 37.02 347 40.33 846 41.91 40.21 -1.58 -1.1sFidHlthCre N FHLC .70e 1.5 46.80 38.45 183 46.79 926 46.84 46.28 +.44 +17.0 FidIndls N FIDU .56e 1.4 41.28 35.55 49 40.21 249 40.80 40.07 -.64 +3.9 Fid Val n N FVAL 35.47 29.95 11 34.97 63 35.24 34.89 -.34 +6.4 Fid Qual n N FQAL 35.05 29.56 20 34.62 88 34.83 34.56 -.26 +8.9 FidInfoTch N FTEC .42e .7 60.90 44.87 492 60.24 1784 60.37 58.99 +.65 +20.6 Fid Moment N FDMO 35.48 28.44 15 35.35 55 35.47 34.89 +.29 +13.0 Fid LowVol N FDLO 34.00 28.39 40 33.70 100 33.85 33.51 -.15 +10.1 Fid RisR n N FDRR 32.80 28.85 154 32.38 385 32.56 32.18 -.21 +5.6 Fid CoreD n N FDVV 31.13 26.84 26 30.63 208 30.90 30.45 -.25 +6.8 FidMsciRE N FREL .86e 3.6 25.45 21.73 89 24.07 747 24.37 23.66 -.30 -2.6 FidUtils N FUTY 1.21e 3.5 37.01 30.99 39 34.82 426 35.03 33.97 -.23 +.9 FidTelecm N FCOM .76e 2.4 33.40 27.59 47 31.58 294 31.59 31.03 +.06 +2.2 FidelMatls N FMAT .53e 1.6 37.11 31.85 119 33.58 244 34.86 33.54 -1.35 -4.1 FidNasdIdx Q ONEQ 2.29e .7 319.34 249.16 13 315.60 106 316.28 310.55 +2.43 +16.4 FidlNatFn N FNF 1.28f 3.3 16 42.52 33.71 1507 39.35 4697 39.87 39.01 -.29 +.3 FidNatInfo N FIS 1.28 1.2 20 110.83 89.31 1508 109.07 7122 110.58 108.17 -1.51 +15.9 FidelSo Q LION .48 1.9 16 27.05 20.28 121 24.78 420 25.45 24.47 -.77 +13.7 FidClayOp N FMO 1.72f 14.1 15.43 10.27 144 12.21 763 12.22 11.71 +.16 -7.1 FidusInvst Q FDUS 1.56a 10.7 9 16.94 12.63 79 14.62 287 14.81 14.53 -.13 -3.7 FidsInv23 n Q FDUSL 1.47 5.7 28.00 24.85 0 25.73 2 25.73 25.61 +.04 +2.9 FiestaRst Q FRGI 30.88 15.66 236 26.75 957 27.20 25.55 +.45 +40.8 FifthThird Q FITB .72 2.6 8 34.67 26.98 8712 27.92 27149 29.74 27.43 -1.40 -8.0 FifthT pf Q FITBI 1.66 6.0 30.54 27.00 19 27.50 129 28.09 27.31 -.06 -3.5 51job Q JOBS 114.63 56.22 220 76.99 1559 79.24 71.70 +1.75 +26.5 58.com N WUBA 87 89.90 56.70 838 73.60 2778 77.13 71.19 -.41 +2.8 FnclInst Q FISI .96 3.1 16 34.35 27.70 57 31.40 392 32.31 30.93 -.90 +1.0 Finisar Q FNSR 25.41 14.25 1716 19.05 8837 19.16 18.25 +.58 -6.4 FinjanH Q FNJN 3 5.07 1.66 154 4.31 1123 4.55 4.19 -.11 +99.5 FireEye Q FEYE 19.36 13.40 4387 17.00 23101 17.25 16.39 +.18 +19.7 FstAFin n N FAF 1.52 2.9 21 62.71 48.81 532 51.59 2882 53.24 51.13 -1.05 -7.9 FtBcp pfD N FBPpD 12.69 FstBcpPR N FBP 30 9.27 4.48 1715 9.10 10750 9.25 8.86 -.07 +78.4 FstBcpME Q FNLC 1.16 4.0 16 32.33 26.35 9 28.97 47 29.67 28.41 -.77 +6.4 FtBcpNC Q FBNC .40 1.0 24 43.14 32.80 130 40.51 663 40.69 39.32 -.06 +14.7 FstBcMiss Q FBMS .20 .5 25 43.53 27.99 62 39.05 196 40.15 38.05 -1.10 +14.2 FstBkNJ Q FRBA .12 .9 22 15.00 11.15 13 13.15 62 13.45 12.95 -.20 -5.1 FstBusey rs Q BUSE .80 2.6 20 33.25 28.34 208 31.05 839 31.29 30.71 -.25 +3.7 FBusnFn s Q FBIZ .56 2.4 17 26.95 20.76 6 23.18 67 23.77 23.00 -.81 +4.8 FrstCap Q FCAP .92 2.4 19 43.02 33.75 1 38.33 3 39.79 38.10 -1.66 +4.3 FstCash N FCFS .88 1.1 31 95.40 59.35 202 82.00 1361 85.65 81.50 -1.00 +21.6 FtChoBc n Q FCBP 33.50 23.47 18 27.09 176 28.00 25.78 +.13 -2.4 FCtzBA Q FCNCA 1.40 .3 23 488.44 352.15 18 452.28 105 467.00 448.20 -13.04 +12.2 FstCwlth N FCF .36 2.2 20 17.91 13.38 405 16.14 2302 16.47 15.89 -.31 +12.7 FCmtyBsh Q FCBC .84f 2.5 20 36.09 25.85 22 33.88 107 34.43 33.25 -.34 +17.9 FCmtyCp Q FCCO .40 1.7 19 26.25 20.05 6 24.20 33 25.13 23.30 -.40 +7.1 FtConnBcp Q FBNK .68 2.3 20 32.40 23.85 153 29.55 347 31.00 29.00 -1.50 +13.0 1stCnstBn Q FCCY .24 1.2 16 27.00 16.15 9 20.70 68 22.25 19.90 +.50 +13.1 FstData n N FDC 13 26.62 14.73 8306 24.47 52291 25.75 24.13 -.89 +46.4 FstDefiF s Q FDEF .68 2.3 12 35.00 24.86 56 30.11 218 31.68 29.61 -1.22 +15.9 FFnclOH Q FFBC .80f 2.7 16 33.70 24.80 309 29.70 1526 30.40 29.30 -.70 +12.7 FstFnBksh Q FFIN .84f 1.4 29 61.86 42.65 309 59.10 960 61.10 58.25 -1.90 +31.2 FstFnIN Q THFF 1.02 2.0 17 53.05 40.75 18 50.20 105 51.50 49.00 -1.65 +10.7 FstFnNwst Q FFNW .32 1.9 19 21.82 13.13 12 16.57 72 17.01 16.45 -.43 +6.8 FstFound s Q FFWM 19 20.43 14.95 192 15.62 1483 16.66 15.39 -1.09 -15.7 FstGtyBc n Q FGBI .64b 2.5 29.50 22.86 5 25.69 23 26.66 25.00 -1.30 +2.8 FsHawaii n Q FHB .96 3.5 32.36 26.92 1352 27.16 5537 28.34 27.02 -1.08 -6.9 FstHorizon N FHN .48 2.8 15 20.86 16.51 5040 17.26 16438 18.10 17.12 -.82 -13.7 FstHrz pfA N FHNpA 1.55 6.2 25.70 24.77 3 25.13 18 25.20 25.03 +.10 -.3 FstInRT N FR .87 2.8 21 34.04 27.61 1788 31.40 4093 31.76 30.58 -.41 -.2tFIntntBcp Q INBK .24 .8 12 42.40 29.95 21 30.45 256 31.50 29.95 -.49 -20.2 FIntBc26 n Q INBKL 1.50 5.9 26.74 24.75 0 25.63 4 25.64 25.42 +.04 -3.4 FstIntBc A Q FIBK 1.12 2.5 20 47.05 36.00 348 44.80 1330 45.90 44.45 -.90 +11.9 FMajSilv g N AG 8.48 4.93 2381 5.68 12193 5.88 5.37 -.02 -15.7 FstMerch Q FRME .88 2.0 20 50.44 37.60 236 44.99 862 47.71 44.75 -2.77 +7.0 FstMidIll Q FMBH .68a 1.7 18 42.46 30.01 21 40.33 195 41.07 40.10 -.01 +4.6 FMidBc Q FMBI .44 1.7 21 27.70 22.03 427 26.59 2045 27.51 26.30 -.76 +10.7 FstNwBc n Q FNWB 43 18.35 15.05 20 15.40 128 15.60 15.23 +.06 -5.5 FstRepBk N FRC .72 .7 20 106.75 84.56 886 96.00 5059 101.00 95.38 -4.98 +10.8 FstRep pfD N FRCpD 1.38 5.5 25.84 24.16 6 24.82 35 24.97 24.80 -.04 -2.7 FstRep pfE N FRCpE 1.75 6.9 26.93 25.25 9 25.50 57 25.57 25.40 +.06 -2.4 FstRep pfF N FRCpF 1.43 5.7 26.90 24.65 10 25.02 35 25.12 24.95 -.01 -2.9 FtRepB pfH N FRCpH 1.28 5.2 25.97 23.30 16 24.60 87 24.69 24.40 +.06 -3.1 FtRpBk pfG N FRCpG 26.67 24.09 16 24.60 100 24.74 24.50 -.06 -4.8 FstSavFin Q FSFG .60 .9 16 80.01 53.33 1 68.28 6 69.00 68.03 -.39 +19.7 FstSolar Q FSLR 30 81.72 45.26 925 48.42 4268 50.46 47.69 -1.56 -28.3 1stSource Q SRCE 1.00f 1.9 18 59.33 47.16 36 52.62 199 55.18 51.19 -1.69 +6.4 FTNDXTc Q QTEC .58e .7 83.42 65.76 1238 79.36 1907 79.50 78.51 +.16 +10.3 FtTr AbsRet Q FAAR .84e 34.79 27.00 4 28.92 14 29.03 28.76 +.27 -1.4 FtTr 22 n N FIV 9.73 9.02 44 9.30 253 9.34 9.25 -.02 +1.9 FT RisDv n Q SDVY .11e .5 22.04 19.62 1 21.30 2 21.64 21.30 -.49 +1.4 FtTrGlob N FAM .90 9.4 11.94 9.30 28 9.61 179 9.61 9.49 +.03 -17.0 FT MCGr N FNY .15e .3 47.20 35.61 64 46.28 297 46.47 45.87 +.12 +18.1 FT AsiaPc Q FPA 1.01e 3.2 38.10 30.24 11 31.30 16 31.72 31.23 -.39 -12.3 FT Europe Q FEP .65e 1.7 42.49 36.89 89 38.22 525 39.23 38.20 -.72 -2.2 FT LatAm Q FLN 2.01e 10.8 23.23 17.33 0 18.69 112 18.85 18.10 +.08 -8.5 FT Brazil Q FBZ 1.62e 14.2 17.67 10.42 8 11.43 47 11.68 10.96 -.03 -26.4 FT China Q FCA .68e 2.5 34.79 25.86 0 27.54 28 27.84 27.29 -.53 -7.3 FT Japan Q FJP .77e 1.3 63.38 53.16 9 57.62 91 58.04 56.87 +.37 -3.8 FT SKorea Q FKO .59e 2.3 32.08 24.33 1 25.86 39 25.90 25.66 +.40 -12.5 FT DevMkt Q FDT .96e 1.6 67.22 56.79 41 59.38 485 60.43 59.38 -.51 -4.8 FT EmMkt Q FEM .64e 2.6 31.32 23.75 89 25.06 559 25.40 25.00 -.34 -10.2 FT Germny Q FGM 1.04e 2.2 55.51 45.17 4 46.32 13 47.50 46.09 -1.39 -9.5 FT MCVal N FNK .40e 1.1 37.99 33.31 1 36.81 10 37.25 36.64 -.78 +1.5 FT Canada Q FCAN .29e 1.1 27.35 24.15 0 25.41 15 25.69 25.17 -.11 -4.2 FT Austrla N FAUS .80e 2.5 34.27 31.02 32.24 1 32.36 32.24 +.07 -5.2 FT UK Q FKU 1.57e 4.1 43.39 37.14 13 38.52 28 38.80 38.39 +.13 -3.4 FT Switzld Q FSZ .78e 1.5 56.74 49.30 2 50.66 13 51.92 50.66 -1.34 -3.9 FT HKong Q FHK 2.82e 7.8 46.25 34.74 35.98 1 36.33 35.98 -.74 -15.2 FT SCGr N FYC .04e .1 53.19 39.71 81 52.32 304 52.76 51.65 +.30 +23.1 FT EmMSC Q FEMS 1.65e 4.6 47.47 34.83 29 36.10 214 36.57 35.78 -.10 -16.7 FTDvMkSC Q FDTS .97e 2.3 48.51 39.70 7 41.73 35 42.18 41.10 +.00 -6.0 FT SCVal N FYT .26e .7 40.30 33.92 2 38.72 19 39.58 38.69 -.99 +5.0 FT EurzAlp Q FEUZ .50e 1.2 48.43 40.35 9 41.70 252 43.40 41.63 -1.52 -5.0 FT MegaCp N FMK .44e 1.2 37.30 31.43 1 37.19 2 37.26 37.09 -.11 +11.0 FstT BICK Q BICK .34e 1.3 33.60 25.48 5 26.45 21 26.90 26.04 -.02 -12.4 FTEurSelDv N FDD 1.09e 8.3 14.79 12.78 353 13.11 971 13.38 13.08 -.12 -4.5 FTDJMic N FDM .49e 1.0 53.34 44.09 7 51.13 58 51.87 50.82 -.71 +7.8 FT DynEq N FDEU 1.45 9.2 20.20 15.21 66 15.78 328 16.04 15.61 -.04 -15.7 FtTrInOp n Q FCEF .36 1.6 23.93 20.04 2 22.03 15 22.26 22.03 -.20 tFtTrMun n Q MCEF 19.18 17.47 5 17.57 18 17.61 17.47 -.04 -6.2sFtTEqCom N ERM 23.79 20.92 13 23.46 66 23.79 23.40 -.28 +4.9 FtT EqTact N TERM 23.97 19.41 24 23.49 60 23.73 23.42 -.31 +5.1 FtTrOpp n Q FIXD 1.52 3.1 52.92 48.72 23 48.99 269 49.07 48.78 +.16 -3.5tFTNsdGrid Q GRID .19e .4 53.73 47.88 3 47.55 8 49.28 47.39 -2.24 -6.8 FTMltAInc Q MDIV 1.20e 6.5 19.45 17.60 98 18.54 377 18.68 18.42 -.10 -2.5 FT PfdSec N FPE 1.02e 5.3 20.20 18.97 526 19.10 3383 19.16 19.08 -.04 -4.5 FTNsqTDv Q TDIV .86e 2.2 38.73 31.85 69 38.42 230 38.57 38.08 -.15 +9.1 FTLwDOpp Q LMBS 1.41 2.8 52.08 50.91 151 50.97 1156 51.01 50.92 +.02 -1.3 FT BuyInc Q FTHI .96 4.1 24.00 21.53 6 23.32 72 23.42 23.21 -.02 FT StratInc Q FDIV 2.34 4.8 52.20 46.89 1 49.18 18 49.36 48.85 -.27 -3.8 FT HdgBuy Q FTLB .66 2.9 23.65 21.34 2 22.94 24 23.02 22.89 -.03 -.5 FTEnhSht Q FTSM 1.11 1.8 60.10 59.92 509 60.02 2055 60.02 59.98 +.04 +.1 FT RisDiv Q RDVY .40e 1.3 32.00 27.40 82 31.56 437 31.85 31.37 -.35 +5.6 FT SSICv Q FCVT .48a 1.6 32.38 27.52 39 30.79 253 30.97 30.57 +.06 +7.5 FT DWF5 Q FV .18e .6 31.80 25.59 131 30.90 915 31.28 30.89 -.28 +12.1 FT HeitGl N PRME 21.67 17.96 20.69 1 20.85 20.69 -.32 +3.7 FT SPIntDv Q FID .86e 5.0 19.83 16.66 17.07 1 17.32 17.07 -.45 -8.4 FT AmIndR Q AIRR .08e .3 28.70 22.55 9 27.96 218 28.47 27.69 -.54 +2.0 FT AI Rob n Q ROBT .07p 32.86 28.50 13 32.27 65 32.47 32.17 -.17 +12.2 FT US Eq Q RNDV .35e 1.6 23.04 20.30 3 22.37 11 22.72 22.36 -.37 +3.1 FT SmCap Q RNSC .22e 1.0 23.70 20.00 1 22.98 8 23.16 22.91 -.20 +6.8 FT MdCap Q RNMC .19e 23.12 20.13 1 22.39 9 22.69 22.39 -.41 +3.1 FT LgCap Q RNLC .18e 23.27 20.23 1 22.86 15 23.19 22.86 -.30 +5.0 FT EM Sl n N RNEM 59.26 47.26 0 49.21 2 49.56 48.75 -.18 -9.7 FT DevInt Q RNDM .45e 55.12 47.48 1 50.14 10 51.13 50.14 -.65 -3.9 FTNsTrn ef Q FTXR .33e 1.3 27.65 23.76 0 25.40 2 25.63 25.40 -.51 -2.0 FTNsSem ef Q FTXL .14e .5 36.21 26.95 7 30.46 156 31.29 30.16 -.69 +.6 FsTrNsRt ef Q FTXD .82e 3.3 25.05 19.37 1 24.51 15 24.62 24.31 -.04 +14.3 FTNasPh ef Q FTXH .51e 2.2 23.94 19.28 1 23.48 112 23.60 23.35 +.06 +9.7 FTNsOil ef Q FTXN .37e 1.5 25.88 18.49 20 25.04 117 25.44 24.87 +.60 +18.5 FTNaFood ef Q FTXG .32e 1.7 21.28 19.11 19.38 2 19.78 19.38 -.34 -6.7 FTNsBk ef Q FTXO .40e 1.4 32.44 26.61 29283 27.89 42292 29.39 27.84 -1.44 -5.0 FTDorW n Q FVC .17e .6 29.78 23.84 37 28.82 302 29.11 28.79 -.22 +12.3 FT DWInt Q IFV .32e 1.6 24.24 19.40 131 20.24 672 20.70 20.24 -.33 -9.0 FT LgShEq N FTLS .16e .4 41.72 36.63 23 40.49 166 40.70 40.42 -.23 +3.1 FTEMCur Q FEMB 2.68e 7.3 45.95 35.44 134 36.61 196 36.91 36.49 -.01 -13.2 FT MunHI n Q FMHI 1.68 3.4 53.47 49.45 0 50.01 14 50.30 49.93 -.19 -.9 FT RivAsia Q RFAP 1.14e 2.0 64.93 53.81 2 57.09 10 57.45 56.58 +.12 -5.7 FT RivDev Q RFDI 1.09e 1.8 68.99 59.21 16 61.78 98 62.87 61.75 -.55 -3.6 FT RvfrDyE Q RFEM 1.12e 1.8 79.04 60.03 3 62.36 44 63.03 62.17 -.80 -11.5 FT RivEur Q RFEU .95e 1.5 70.58 60.79 5 63.28 32 64.67 63.27 -.89 -3.2 FT PfInc n N FPEI 20.38 18.24 15 18.98 87 19.17 18.98 -.15 -5.8 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 49.84 3 50.00 49.84 -.08 -3.4 FT VolIn n N HDMV 36.34 32.51 5 33.43 69 33.98 33.42 -.26 -2.6 FT VolD n N HUSV 24.32 21.53 14 24.05 249 24.30 23.98 -.21 +4.7 FTEgyInco A FEN 2.32 10.4 28.00 21.34 50 22.21 402 22.54 21.82 -.16 -16.2 FTEnInfra N FIF 1.32a 8.4 19.19 14.57 26 15.75 258 16.14 15.53 -.37 -11.6 FtTrEnEq N FFA .96 6.0 16.73 14.32 169 16.00 468 16.23 15.96 -.25 -1.2 FTCapStrn Q FTCS .59e 1.1 55.99 46.85 83 55.23 498 55.67 55.02 -.59 +8.3sFTArcaBio N FBT 159.80 117.85 6610 158.49 10240 159.85 153.97 +5.06 +27.2 FTDJInet N FDN 147.73 98.97 1726 141.54 3512 143.13 138.21 +1.41 +28.8 FTN100ExT Q QQXT .14e .3 53.48 45.69 1 53.06 9 53.38 52.77 -.32 +9.2 FsTrGrEn Q QCLN .08e .4 21.73 18.21 18 19.70 49 20.41 19.47 -.77 -3.0 FTrTUSAlp Q TUSA .24e .7 36.63 30.62 2 35.98 6 36.15 35.90 -.39 +8.7 FT RNG N FCG .22e 1.0 24.67 19.20 114 22.38 696 22.93 22.05 -.10 -1.8 FstTrDrcy ef Q DWPP .27e .9 30.85 26.77 4 30.43 11 30.80 30.18 -.36 +5.8 FT ConDis N FXD .30e .7 45.57 37.80 17 43.47 92 43.80 43.23 -.33 +3.3 FT ConStap N FXG .75e 1.6 51.57 44.32 239 46.91 459 48.01 46.71 -1.12 -3.6sFT Engy N FXN .33e 1.9 17.80 12.83 169 17.50 2557 17.80 17.36 +.26 +13.0 FT Fincl N FXO .65e 2.0 32.97 29.13 492 31.98 1420 32.71 31.86 -.78 +2.1sFT HlthCr N FXH 84.64 65.80 139 84.88 601 84.99 82.80 +1.96 +21.6 FT IndPrd N FXR .16e .4 43.24 36.63 1522 42.37 2198 42.80 42.25 -.60 +4.4 FT Matls N FXZ .37e .9 46.43 39.61 21 41.38 261 42.65 41.38 -1.31 -5.6 FT Tech N FXL .13e .2 64.83 46.66 1743 63.54 2305 63.90 62.26 +.55 +23.8 FT Utils N FXU .67e 2.4 28.24 23.46 505 27.57 1188 27.79 26.97 -.25 +6.0sFTCloudC Q SKYY .13e .2 57.05 41.02 161 56.72 828 57.05 55.70 +.54 +23.6 FTDJGlDiv N FGD 1.42e 5.7 28.07 24.45 65 25.10 458 25.57 25.08 -.34 -4.7 FTNdqAuto Q CARZ .88e 2.4 45.00 34.87 4 36.36 18 37.36 36.26 -1.28 -13.9 FT GblAg rs Q FTAG .38e 1.5 29.98 25.17 0 26.11 5 26.62 26.11 -.75 -7.2 FT GblNRs Q FTRI .45e 3.5 13.25 11.66 0 12.74 6 12.88 12.73 +.05 +2.9 FT Cybersc Q CIBR .03e .1 28.92 21.41 121 28.52 974 28.60 27.98 +.38 +23.3 FTIntlIPO Q FPXI .28e .8 39.87 33.25 0 35.17 6 35.35 35.01 +.05 -.6 FT GlbRE N FFR .75e 1.7 47.19 41.42 6 44.88 14 45.16 44.67 -.65 -1.3 FT NAEngy N EMLP .93e 4.0 25.36 21.43 468 23.46 2851 23.87 23.11 -.33 -4.5 FTSenLoan Q FTSL 1.83 3.8 48.38 47.69 270 48.05 875 48.07 47.99 +.05 FTTactHY Q HYLS 2.64 5.5 49.20 47.05 114 47.79 476 47.84 47.59 +.12 -1.6 FT GlbCmd Q FTGC .26e 21.88 19.14 44 19.84 407 19.92 19.65 +.19 -4.2 FT HiLgSh N FSD 1.20 8.1 17.20 14.35 92 14.75 520 14.84 14.75 -.03 -10.2 FT USIPO N FPX .32e .4 75.99 62.79 52 74.28 222 75.03 73.99 -.31 +8.8 FTChnd N FNI .19e .6 43.90 33.97 14 34.41 71 34.95 34.12 -.45 -13.1 FT Dow30 n N EDOW 23.90 19.75 23.62 4 23.76 23.62 -.24 +6.8 FT EngCn N FLM .58e 1.0 63.91 53.61 6 56.59 17 57.58 56.49 -.88 -4.9 FT Wtr N FIW .21e .4 51.71 44.56 17 50.87 205 51.57 50.45 -.70 +4.4tFT IntPfd N FPF 1.95 9.0 25.10 21.35 169 21.56 954 21.66 21.35 +.03 -11.5 FT LCCore N FEX .58e .9 63.26 53.99 26 62.42 276 62.93 62.26 -.59 +6.6sFT LCGr N FTC .24e .3 70.88 56.19 67 70.37 215 70.88 69.85 +.23 +15.0 FT LCVal N FTA .82e 1.5 57.69 50.48 42 54.14 210 55.37 53.98 -1.29 -.9 FT MLP&E N FEI 1.42 11.3 16.50 11.68 254 12.52 1248 12.59 12.23 +.04 -19.4 FT MgdMu Q FMB 1.35 2.6 53.82 52.06 81 52.23 318 52.34 52.08 -.02 -2.4 FT MCCore N FNX .51e .7 73.11 60.61 23 71.62 202 72.16 71.33 -.63 +9.0 FTMstrDv N FDL .79e 2.7 31.14 27.37 116 29.81 436 30.20 29.68 -.33 -.9 FTFutStrt N FMF 51.53 37.80 0 50.41 4 50.41 49.44 +1.09 +5.9 FstTrMtg N FMY 1.02 7.6 14.48 13.20 4 13.39 22 13.50 13.35 -.02 -5.9 FT MultCG N FAD .20e .3 77.78 60.05 8 76.92 44 77.16 76.23 +.28 +17.2 FT MultCV N FAB .45e .8 59.34 52.60 3 57.53 18 58.34 57.28 -1.18 +1.0 FTNDXEq Q QQEW .27e .4 64.33 54.56 9 63.60 54 63.86 63.18 -.08 +9.7 FT NsdABA Q QABA .75e 1.4 58.63 49.45 32 53.34 167 55.60 53.13 -2.36 +1.8 FTSmartph Q FONE .86e 1.7 55.89 47.90 9 49.39 151 49.51 49.17 -.26 -5.4tFT MLPEn N FPL 1.26 13.1 13.49 9.34 218 9.61 1468 9.71 9.34 +.04 -19.0 FT REIT N FRI .39e 1.7 24.38 20.20 122 23.32 250 23.57 22.90 -.30 +.2 FT SCCore N FYX .38e .6 70.45 56.67 60 68.96 215 69.55 68.61 -.45 +12.7 FTSpecFin N FGB .70 11.0 7.00 5.65 19 6.34 145 6.44 6.25 -.04 +3.3 FTrVL100 N FVL .05e .2 25.04 21.88 2 23.15 14 23.52 23.07 -.56 -1.0 FTrVLDv N FVD .57e 1.8 32.20 28.89 279 31.64 1793 32.13 31.47 -.52 +2.5 FT EmOp N FEO 1.40 10.7 17.42 12.40 27 13.03 123 13.13 12.87 +.02 -20.2 FstUSBcsh Q FUSB .08 .7 33 14.38 10.52 1 10.85 11 10.97 10.82 -.15 -15.2 FstUtdCp Q FUNC .36 1.9 18 24.32 15.20 5 18.80 40 18.90 18.30 -.20 +8.0tFirst LI s Q FLIC .60 2.8 9 33.50 21.30 41 21.75 323 22.13 21.30 -.80 -23.7 FTrSenFlt N FCT .72 5.7 13.53 12.41 101 12.72 351 12.73 12.62 +.09 -.9 FirstEngy N FE 1.44 3.9 8 38.37 29.34 3763 37.17 20075 37.25 35.88 +.27 +21.4sFsthdTech Q SVVC 16.96 7.58 75 16.94 185 17.00 16.08 +.65 +89.1 FstSvc n Q FSV .54 .6 45 90.21 62.90 38 84.66 138 85.26 82.64 -.09 +21.1sFiserv s Q FISV 39 82.39 60.19 1700 82.38 9007 82.41 80.54 +.94 +25.6 Fitbit n N FIT 7.79 4.51 5332 5.35 22713 5.91 5.35 -.59 -6.3 FiveBelow Q FIVE 136.13 50.36 603 130.06 4355 130.88 124.52 +4.81 +96.1 500.com N WBAI 48 23.22 9.05 131 11.06 247 11.29 10.63 +.20 +9.4tFvPntHld n N FPH 15.04 9.53 195 9.41 1847 10.02 9.26 -.56 -33.3 FivePrime Q FPRX 48.87 12.52 176 13.92 980 14.60 13.58 +.04 -36.5 FiveStar Q FVE 1.80 .75 35 .86 285 1.00 .83 -.03 -42.7 Five9 Q FIVN 49.50 21.20 395 43.69 3067 45.34 42.40 +.49 +75.6 FlagstarB N FBC 23 40.06 30.82 270 31.47 1206 32.12 31.10 -.68 -15.9 F&C DynPf N DFP 1.92 8.3 28.36 22.78 103 23.20 416 23.85 23.02 -.52 -13.0tFlrtyPfdInc N PFD 1.08 8.3 16.34 12.87 110 12.98 270 13.42 12.87 -.44 -13.4 FlrtyPfdOp N PFO .88 7.5 12.32 10.60 21 11.64 160 11.68 11.48 +.13 -1.4tFlrtyPfdSc N FFC 1.63 9.0 21.56 17.99 132 18.22 625 18.51 17.99 -.32 -10.9tFlrtyTotR N FLC 1.63 8.8 22.00 18.60 44 18.62 194 19.01 18.60 -.38 -13.8 Flanign A BDL .25f .9 15 29.00 20.60 3 28.00 18 28.77 26.90 +.90 +18.7sFleetcor N FLT 28 228.04 152.13 885 227.84 2708 230.13 219.35 +5.56 +18.4tFlex Ltd Q FLEX 13 19.71 12.78 6715 13.12 24547 13.39 12.74 -.23 -27.1 FlexPhm n Q FLKS 8.98 .39 231 .47 2448 .54 .42 +.04 -86.7 FlexUSTilt N TILT 1.74e 1.5 121.42 103.91 8 119.40 129 120.12 119.17 -1.69 +6.7 FlxEmgTilt N TLTE 1.26e 2.4 65.59 50.27 9 51.81 130 52.36 51.51 -1.02 -13.3 FlxUpstNR N GUNR .67e 2.0 35.54 30.87 190 33.84 994 34.19 33.75 -.22 +1.7 Flx3yrTips N TDTT .39e 1.6 24.70 23.91 95 23.95 1251 24.00 23.91 +.03 -1.6 Flx5yrTips N TDTF .54e 2.2 25.46 24.16 74 24.23 405 24.26 24.16 +.01 -2.9tFlxCoreSl n N BNDC 28.51 23.90 5 24.01 22 24.13 23.90 -4.2 FlxGlbImp Q ESGG 101.95 89.20 99.81 3 99.98 99.68 -.10 +5.1 FlxUS Imp Q ESG 69.69 58.51 69.07 24 69.15 69.02 -.39 +8.6 FlexEMTilt N TLEH 33.14 27.73 0 28.14 1 28.74 28.14 -.53 -8.8 FlxDMTilt N TLDH 30.34 27.03 0 28.52 0 28.87 28.52 +.03 -2.2 FlxRAstAlo Q ASET 29.37 26.74 2 27.81 26 28.20 27.72 -.60 -3.3 FlxUSQLgC Q QLC 36.38 30.36 1 35.78 158 35.92 35.64 -.40 +7.3 FlxUSLgCp Q LKOR .41e 55.13 49.28 0 50.12 4 50.12 49.54 +.32 -8.5 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.59 1 48.96 3 48.97 48.81 -.01 -3.8 FlxDisDur Q MBSD .62e 2.7 24.01 22.84 4 22.89 18 22.95 22.84 +.03 -2.9 FlxGlbQRE N GQRE 1.33e 2.2 64.31 57.24 12 61.31 63 61.80 60.97 -1.06 -2.3 FlxGblInfr N NFRA .95e 2.0 49.99 44.91 23 46.63 159 47.23 46.48 -1.09 -4.4 FlxDevTilt N TLTD 1.88e 2.9 73.71 62.88 6 65.21 118 66.26 65.11 -.96 -5.8 FlxIntDvDf N IQDE 1.15e 5.0 27.04 22.37 8 22.89 57 23.26 22.89 -.45 -10.3 FlxIntDvDy N IQDY 1.02e 4.0 30.65 24.51 1 25.50 12 25.74 25.43 -.48 -10.8 FlxIntlDiv N IQDF 1.01e 4.2 28.63 23.35 95 24.03 516 24.30 23.97 -.52 -10.3 FlxQDvDef N QDEF 1.19e 2.5 47.58 41.14 16 46.81 72 47.17 46.73 -.73 +6.1 FlxQDvDyn N QDYN 1.22e 2.7 47.20 41.20 0 45.20 14 45.71 45.20 -.69 +2.3 FlxQualDv N QDF 1.22e 2.6 48.14 42.00 38 47.33 334 47.81 47.14 -.74 +5.1 FlxRdyAcc N RAVI 1.23 1.6 75.90 67.87 83 75.62 183 75.64 75.46 +.11 +.2tFlexSh n Q FPAY 5.55 .80 658 .87 4314 1.94 .80 -.84 -77.1 FlexSolu A FSI 2.10 1.33 9 1.47 26 1.53 1.47 -.06 -19.2tFlexionTh Q FLXN 32.25 17.26 651 18.71 4100 19.21 17.26 +.28 -25.3tFlexstl Q FLXS .88 3.0 53.00 29.45 25 29.74 115 31.63 29.45 -1.92 -36.4tFlor&Dec n N FND 31 58.28 30.59 2671 30.17 11041 34.96 29.69 -3.87 -38.0 Flotek N FTK 6.77 1.94 341 2.40 3445 2.60 2.32 -.17 -48.5 FlowrsFds N FLO .72 3.8 20 22.82 17.71 833 18.66 6212 19.36 18.42 -.69 -3.4 Flowserve N FLS .76 1.4 56.86 37.71 717 54.69 5302 55.47 54.17 -.75 +29.8 Fluent Inc Q FLNT 6.95 1.95 2057 2.15 3013 2.20 1.95 -51.1 Fluidigm Q FLDM 8.62 4.43 170 7.49 1001 8.19 7.38 -.37 +27.2 Fluor N FLR .84 1.4 43 62.09 40.70 2067 58.10 4796 59.80 58.01 -1.33 +12.5tFlushFn Q FFIC .80 3.3 17 31.45 24.14 61 24.40 218 25.51 23.84 -1.12 -11.3 FlyLeasing N FLY 1.00 7.1 14 15.32 11.54 40 14.10 223 14.41 13.88 -.23 +9.2 Foamix Q FOMX 7.60 4.40 632 5.73 3720 6.20 5.58 -.24 -4.7 FocFin A n Q FOCS 49.52 35.01 417 47.46 1117 49.25 45.64 -.19 +26.4 FEMSA N FMX .74e .7 101.12 80.86 296 98.97 1095 99.17 94.30 +2.40 +5.4 Fonar Q FONR 10 33.90 21.10 18 24.90 105 25.00 24.40 +.25 +2.3 FootLockr N FL 1.38 2.7 29 59.40 28.42 3152 50.98 15142 51.62 47.20 +2.69 +8.7tFordM N F .60a 6.5 5 13.48 9.20 30953 9.25 219026 9.85 9.09 -.60 -25.9 ForeScTc n Q FSCT 40.96 21.56 544 37.76 2097 40.85 37.49 -2.42 +18.4 ForshtAut n Q FRSX 8.20 2.44 9 2.99 58 3.09 2.90 -.17 -25.8 ForestCA N FCE/A .72 2.9 20 25.86 19.24 3530 25.09 10591 25.15 25.08 -.01 +4.1 Forestar N FOR 14 26.39 15.35 41 21.20 178 25.20 21.15 -3.95 -3.6 FormFac Q FORM 36 18.65 11.10 653 13.75 2089 13.85 12.85 +.55 -12.1 FormulaSy Q FORTY .68e 1.6 45.65 32.55 1 43.24 1 43.50 43.03 +.31 +6.6 ForrestR Q FORR .80 1.7 59 50.00 36.95 33 45.90 104 47.00 44.90 +.65 +3.8 ForsightEn N FELP .13 4.73 3.28 22 3.99 89 4.00 3.79 +.08 -8.7 Forterra n Q FRTA 25 12.30 4.16 572 7.46 1771 8.01 7.28 -.51 -32.8sFortinet Q FTNT 92.25 35.44 2269 92.27 10974 92.38 84.16 +6.79 +111.2 Fortis n N FTS 1.70 5.2 38.24 30.88 179 32.42 1028 32.88 32.09 -.32 -11.6 Fortive n N FTV .28 .3 88.34 69.03 5018 84.20 78813 87.33 83.68 -2.78 +16.4tFortressBio Q FBIO 5.54 1.37 353 1.60 1535 1.65 1.37 +.02 -59.9 FortB pfA Q FBIOP 2.34 12.6 24.80 14.00 1 18.60 5 19.25 18.35 -.15 -18.2 FortTrInf n N FTAI 1.32 7.3 20.13 15.45 50 18.18 486 18.79 18.00 -.60 -8.8 FortunaSlv N FSM 18 6.08 4.03 630 4.37 3870 4.50 4.18 -16.3tFBHmSec N FBHS .80 1.5 18 73.62 52.52 3128 52.36 12544 55.26 52.32 -2.86 -23.5 FortySev n Q FTSV 16.86 12.50 137 14.92 640 16.00 12.77 +1.69 -.9 ForumEn N FET 17.95 9.95 644 10.35 4187 11.45 9.95 -.85 -33.4sForMrII un Q FMCIU 10.14 9.95 10.13 654 10.14 10.10 +.01 +1.8sForwrdA Q FWRD .60 .8 32 70.14 49.88 332 71.70 1028 71.75 68.25 +2.34 +24.8 Forward h Q FORD 26 4.45 1.13 32 1.53 994 1.61 1.51 -.08 +24.4 ForwdPh Q FWP 23.12e 7.93 1.63 14 2.28 105 2.75 2.13 -.10 -38.0 Fossil Grp Q FOSL 32.17 5.50 2431 23.28 6600 25.21 21.81 +.36 +199.6 Foster Q FSTR .16 .8 30.30 20.25 20 20.55 95 22.85 20.40 -2.30 -24.3 FoundBld n N FBM 16.40 12.09 143 12.47 791 13.49 12.45 -.43 -15.7 FourCorP s N FCPT 1.10 4.3 20 27.48 21.28 680 25.69 2477 25.79 24.81 +.28 FourSeEd n N FEDU 3.32 83.0 4 10.45 3.66 5 4.00 16 4.50 3.99 -.50 -55.6 FoxFactory Q FOXF 51 73.10 33.20 298 70.05 1444 71.65 68.91 -1.80 +80.3 Francesca Q FRAN 8.48 3.53 1129 3.71 5024 4.11 3.68 -.15 -49.2 FrancoN g N FNV .96 1.5 58 86.06 58.26 474 62.55 3401 64.91 61.15 -1.40 -21.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, September 29, 2018

PAGE 45

FrankCov N FC 31.20 18.00 17 23.65 79 23.80 23.30 -.05 +14.0 FrankElec Q FELE .48 1.0 28 51.45 38.45 101 47.25 451 47.75 46.60 -.25 +2.9 FrankFn n N FSB .40p 19 41.50 30.80 67 39.10 379 41.40 38.80 -2.10 +14.7 FrankLibInt N FLQH 28.16 23.58 25.44 2 25.44 25.21 +.23 +.4 FrankLibEm N FLQE 35.59 29.04 2 30.48 19 30.63 30.12 +.08 -7.8 FrankLibGl N FLQD 30.47 26.92 2 28.05 11 28.27 28.05 -.28 -3.6 FrankLbGlE N FLQG 32.51 29.20 1 31.21 1 31.42 31.21 -.14 +2.1 FrnL LoV n N FLLV 33.24 28.32 2 33.09 4 33.22 33.00 -.09 +9.2 FrnkLInvGr N FLCO 24.88 23.48 100 23.57 103 23.59 23.49 +.06 -4.9 FrnL IntO n N FLIO 31.52 27.73 1 28.05 1 28.10 28.05 +.05 -4.6 FrkL US Eq N FLQL 31.59 26.62 2 31.37 187 31.53 31.28 -.17 +8.5 FrkL US Sm N FLQS 30.76 25.18 30.05 1 30.05 30.00 -.05 +14.7sFrkL USMid N FLQM 30.41 25.61 1 30.36 1 30.41 30.36 +1.31 +8.5 FrankRes N BEN .92 3.0 10 45.96 29.95 2810 30.41 16106 33.03 30.39 -2.18 -29.8 FrkStPrp A FSP .36f 4.5 10 11.00 7.08 462 7.99 1416 8.11 7.74 -.07 -25.6tFrkLtdDur A FTF .74 7.3 12.13 10.05 200 10.18 1023 10.45 10.05 -.05 -13.9 FrkUnv N FT .47 7.1 7.36 6.55 42 6.65 205 6.74 6.62 -.05 -7.3 FranksIntl N FI .30 3.5 9.75 4.93 487 8.68 2350 8.71 8.28 +.41 +30.5 FredsInc Q FRED .24 11.8 7.01 1.30 384 2.04 2561 2.08 1.92 +.07 -49.6 FrptMcM N FCX .20 1.4 9 20.25 12.18 16079 13.92 88719 14.75 13.51 -.69 -26.6 FrghtCar lf Q RAIL .36 2.2 20.46 12.53 35 16.07 168 16.41 15.83 -.25 -5.9 FreqElec Q FEIM 10.59 7.30 8 10.37 87 10.56 9.03 +.42 +10.8 FresenMd N FMS .51e 1.0 57.94 47.19 81 51.42 440 52.27 51.16 +.32 -2.2tFDelMnt N FDP .60 1.8 14 52.43 33.52 218 33.89 1024 35.47 33.52 -1.25 -28.9 Freshpet Q FRPT 38.30 14.30 345 36.70 1083 37.80 34.75 +1.85 +93.7 FriedmInd A FRD .24f 2.5 11.47 5.15 35 9.42 305 9.54 8.75 +.46 +65.8 Frontr rs Q FTR 2.40 37.0 13.00 4.52 2408 6.49 11355 6.84 6.26 +.02 -4.0 Frontlne rs N FRO .60e 6.43 3.79 242 5.81 1177 5.82 5.50 +.35 +26.6 FuelTech Q FTEK 1.83 .90 26 1.30 120 1.36 1.26 -.05 +16.1 FuelCell rs Q FCEL 2.49 1.00 889 1.07 5379 1.14 1.06 -.01 -37.1 FulgentG n Q FLGT 5.56 2.73 11 3.93 46 3.99 3.41 +.64 -10.3 FulingGbl n Q FORK 6.00 2.35 26 3.95 155 4.00 3.43 +.45 FullHseR Q FLL 4.10 2.69 18 2.88 76 3.15 2.88 -.22 -26.0 FullerHB N FUL .62f 1.2 22 59.58 46.62 959 51.67 4113 58.39 51.13 -6.64 -4.1 FultonFncl Q FULT .48 2.9 18 19.55 15.05 680 16.65 3560 17.50 16.60 -.78 -7.0 Funko n Q FNKO 31.12 5.81 785 23.69 3268 24.02 20.44 +2.97 +256.2 FusionCon Q FSNN 4.42 2.30 3.30 -12.0 FutFintch lf Q FTFT 8.00 1.08 48 1.26 174 1.35 1.17 +.04 -69.8 FutureFuel N FF .24a 1.3 23 18.97 11.32 235 18.54 1287 18.97 16.79 +1.26 +31.6tFuweiF rs Q FFHL 4.93 1.90 4 1.84 38 2.22 1.78 -.26 -37.3G -:GWilliFood Q WILC 22 7.36 5.11 4 7.11 15 7.11 6.90 +.21 -1.1 G1Thera n Q GTHX 69.57 18.04 364 52.29 1434 60.00 51.76 -4.33 +163.6tGAMCO s N GBL .08 .3 30.94 23.42 24 23.42 69 25.16 23.17 -1.56 -21.0 GATX N GATX 1.76f 2.0 17 91.12 56.00 166 86.59 1016 87.21 84.60 +.90 +39.3 GATX 66 N GMTA 27.00 22.81 4 25.25 31 25.54 25.09 +.09 -3.9 GCI Lb A n Q GLIBA 55.47 41.33 325 51.00 1356 51.02 49.87 +.18 -6.8 GCI Lb pfA Q GLIBP .88e 27.99 18.40 43 25.14 192 25.81 24.32 +.13 +10.5 GCP ApT n N GCP 55 34.79 23.85 364 26.55 2268 27.10 25.85 -16.8 GDL Fund N GDL .64 7.0 10.30 9.02 51 9.09 221 9.25 9.04 -.05 -6.6 GDS Hld n Q GDS .46p 46.18 10.80 881 35.13 3868 35.48 32.90 +.83 +55.9 GMAC CpT N ALLYpA 2.03 7.7 26.87 25.46 94 26.30 901 26.35 26.08 +.15 +1.3tGMS Inc n N GMS 16 39.98 22.74 351 23.20 2170 25.16 22.74 -1.94 -38.4 GNC N GNC .80 19.3 4 9.58 2.71 1536 4.14 10881 4.49 3.91 +.18 +12.2tGP Strat N GPX 22 31.25 16.50 26 16.85 157 18.75 16.41 -1.95 -27.4 GSE Sy Q GVP 16 3.85 2.35 4 3.60 45 3.70 3.60 -.05 +10.8 GSI Tech Q GSIT 8.94 6.02 15 6.90 70 7.16 6.73 +.02 -13.3 GSV Cap Q GSVC 5 9.39 4.82 27 6.91 262 6.96 6.76 +.04 +26.8 GTT Comm N GTT 62.32 31.15 417 43.40 2558 47.20 42.75 -2.95 -7.6sGTY TchHl Q GTYH 10.25 9.75 697 10.14 797 10.25 10.07 -.01 +2.1 GTY Tc un Q GTYHU 11.00 10.14 3 10.82 7 10.90 10.66 +.01 +4.9 G-III s Q GIII 24 51.20 23.19 419 48.19 2970 48.79 45.04 +.69 +30.6tGTx Inc rs Q GTXI 25.60 1.44 1720 1.57 18231 2.15 1.44 -.23 -87.6sGW Pharm Q GWPH 179.65 96.42 929 172.74 5037 179.65 161.60 +7.76 +30.9 GWG Hldgs Q GWGH 4.30e 13.10 5.85 6 7.75 61 8.05 6.45 +1.30 -6.9 GabCvInc N GCV .48 8.4 6.95 5.52 22 5.69 144 5.72 5.61 +.03 -3.5 GabCv pfB N GCVpB 1.50 5.8 26.97 25.49 0 25.80 5 25.94 25.66 -.00 -2.6 GabDvInc N GDV 1.32 5.5 24.97 21.44 105 23.90 551 24.25 23.80 -.33 +2.1 GabDiv pfA N GDVpA 1.47 5.8 26.70 25.26 2 25.51 15 25.66 25.48 +.01 -2.4 GabDiv pfD N GDVpD 1.50 5.9 27.31 25.36 1 25.51 5 25.84 25.51 -.11 -3.2 GabDiv pfG N GDVpG 1.31 5.3 25.69 24.10 10 24.93 34 25.00 24.62 +.15 -1.7 GabelliET N GAB .60 9.3 6.65 5.87 402 6.48 2726 6.59 6.47 -.08 +4.7 GabllE pfD N GABpD 1.47 5.8 26.70 25.32 1 25.53 5 25.55 25.42 +.11 -2.2 GabllE pfG N GABpG 1.25 5.2 25.23 23.45 3 24.06 10 24.06 23.62 +.28 -2.6 Gabeli pfJ N GABpJ 26.72 24.42 2 25.03 17 25.23 24.99 +.03 -2.0 GabEq pfH N GABpH 1.25 5.2 25.25 22.50 0 24.26 8 24.43 24.13 +.02 -3.4 GabGSmM N GGZ 13.61 11.73 26 12.20 79 12.35 12.19 -.16 -4.3 GabGSm pfA N GGZpA 1.36 5.5 27.63 24.16 24.92 4 25.00 24.86 -.08 -2.3 GabGUtil A GLU 1.20 6.1 21.96 18.00 3 19.78 81 20.10 19.50 +.03 -7.1 GabGoAn n A GGO 24.74 16.28 0 18.79 2 18.80 18.45 +.29 +4.2tGabGo pfA A GGOpA 45.00 41.65 41.65 0 41.65 41.65 -.08 -3.1sGabHlthW N GRX .52 4.7 11.14 9.12 121 11.02 375 11.14 10.84 -.05 +6.8 GabHlt pfA N GRXpA 1.44 5.7 26.48 25.02 0 25.36 4 25.36 25.25 +.16 -1.8 GabHlt pfB N GRXpB 1.47 5.7 27.19 25.49 25.69 2 25.79 25.64 +.14 -2.4 GabMultT N GGT .88e 9.5 10.09 8.42 41 9.24 291 9.46 9.17 -.01 +.4 GabMT pfB N GGTpB 1.50 5.8 27.00 25.26 25.75 1 25.92 25.75 +.02 -2.0 GabMul pfE N GGTpE 25.30 22.97 1 23.66 34 23.74 23.41 -.02 -5.7 GabFood n Q FOANC 100.04 99.96 100.04 GabUtil N GUT .60 10.3 7.20 5.68 112 5.82 757 5.83 5.75 -.01 -18.0 GabUt pfA N GUTpA 1.41 5.6 26.50 24.89 25.33 4 25.49 25.16 -.07 -1.0 GabUtil pfC N GUTpC 26.03 24.54 0 24.77 11 25.15 24.76 -.19 -2.7 Gafisa rs N GFA 12.99 5.12 6 5.45 54 5.60 5.21 +.08 -56.8 Gaiam A Q GAIA 22.75 11.33 76 15.40 536 16.50 15.20 -.40 +24.2 Gain Cap N GCAP .24 3.7 10 13.26 6.04 196 6.50 1181 6.62 6.44 -.04 -35.0 Galapag n Q GLPG 122.28 84.13 163 112.43 411 113.68 110.48 -.88 +19.9 GalectinTh Q GALT 9.49 1.28 865 6.01 3622 6.85 5.62 -.52 +79.9 Gallaghr N AJG 1.64 2.2 28 76.49 60.48 663 74.44 3492 75.83 73.90 -1.47 +17.6 GalmedPh Q GLMD 16 27.06 3.61 45 13.58 554 13.88 12.82 +.78 +48.4 GamGldNR A GGN .84 17.9 5.72 4.54 273 4.70 2225 4.79 4.65 -.05 -9.9 GamGld pfB A GGNpB 1.25 5.5 25.05 22.50 2 22.80 15 22.89 22.63 +.01 -8.1 GamNRG&I N GNT .84 14.4 7.15 5.64 32 5.85 346 5.90 5.78 +.06 -12.8 GamNR pfA N GNTpA 1.30 5.6 26.27 22.77 1 23.40 28 23.72 23.27 -6.4 GameStop N GME 1.52 10.0 20.97 12.20 2525 15.27 12332 16.42 15.19 -1.25 -14.9 Gam&Lsr n Q GLPI 2.52 7.1 20 37.32 32.51 1205 35.25 6862 35.27 34.04 +.69 -4.7 GamngPtrs Q GPIC .12e 11.89 8.02 0 9.33 34 9.33 8.60 +.69 -17.0 Gannett n N GCI .64 6.4 12.38 8.06 655 10.01 3018 10.35 9.96 -.34 -13.6 Gap N GPS .97 3.4 13 35.68 25.36 5396 28.85 23460 29.11 27.40 +1.05 -14.7 GardDnv n N GDI 38.00 24.35 1011 28.34 6711 29.69 27.74 -1.04 -16.5 Garmin Q GRMN 2.12 3.0 23 70.75 52.43 1131 70.05 4506 70.42 69.20 +.01 +17.6 GarrtMot n N GTX GarrisnCap Q GARS 1.12 13.5 8 8.95 7.77 47 8.28 160 8.44 8.28 +.01 +2.1sGartner N IT 48 161.21 111.57 857 158.50 3276 161.21 156.03 +.05 +28.7 GasLogPt N GLOP 2.09f 8.4 12 25.60 21.85 64 25.00 2901 25.30 24.53 +.30 +1.0 GasLPt pfA N GLOPpA 27.24 25.30 22 25.90 61 25.92 25.70 +.10 -.8 GasLog N GLOG .56 2.8 37 22.55 15.75 572 19.75 1423 20.50 19.35 -.30 -11.2sGasLog pfA N GLOGpA 2.19 8.5 28.20 25.20 4 25.85 45 28.20 25.66 -.19 -2.8sGatesInd n N GTES 35 20.29 14.60 438 19.50 1833 20.29 19.00 -.71 +7.9 GazitGlobe N GZT .37e 4.1 9 11.00 8.78 0 9.12 10 9.47 9.03 -.29 -13.4 GeeGroup A JOB 3.45 2.00 1 2.50 8 2.58 2.42 +.08 -10.1 Gemphire n Q GEMP 11.43 .83 171 2.06 1436 2.43 2.00 -.33 -74.1 GencoSh rs N GNK 20.07 9.75 146 14.00 658 14.11 13.20 +.38 +5.1tGencor s Q GENC 31 18.45 12.10 10 12.05 75 12.75 12.00 -.50 -27.2 Generac N GNRC 20 60.70 42.96 441 56.41 1946 58.36 56.11 -1.56 +13.9 GAInv N GAM 1.15e .9 37.33 32.20 45 36.97 215 37.21 36.94 -.29 +7.5 GAInv pfB N GAMpB 1.49 5.7 27.09 25.55 1 26.06 10 26.09 25.85 +.18 -2.0 GenDynam N GD 3.72 1.8 22 230.00 184.21 1569 204.72 6616 204.99 201.09 +.06 +.6tGenElec N GE .48 4.3 25.21 11.21 76498 11.29 539835 12.10 11.21 -.88 -35.4 GEC 10-52 N GEB 1.22 4.9 25.40 22.48 25.10 +.8sGenFin Q GFN 15.85 4.90 271 15.95 928 15.95 14.30 +1.45 +134.6 GenFin pfC Q GFNCP 8.90 8.7 104.67 96.01 2 102.05 7 104.00 102.05 -1.85 +1.6 GenFin 21 Q GFNSL 2.03 7.9 26.24 24.08 25.76 7 25.84 25.65 +.03 +2.0 GenMills N GIS 1.96 4.6 10 60.69 41.01 4950 42.92 20608 44.83 42.61 -1.54 -27.6 GenMoly A GMO .46 .28 185 .37 644 .39 .33 +12.5tGenMotors N GM 1.52 4.5 46.76 33.28 8832 33.67 70292 35.38 33.28 -1.65 -17.9 Gensco N GCO 51.85 22.55 338 47.10 1486 48.35 45.20 +.05 +44.9sGenesWyo N GWR 30 92.59 67.61 757 90.99 3138 92.59 90.18 -.41 +15.6 GenesisEn N GEL 2.88f 12.1 27.20 18.42 632 23.78 2484 24.50 23.44 -.43 +6.4 GenesisHlt N GEN .24 17.8 2.86 .60 316 1.35 1693 1.48 1.26 -.11 +76.9 GeneticT rs Q GENE 2.05 .75 101 1.09 297 1.17 1.03 -6.0 GenieEn n N GNE .30 5.6 7.17 3.82 48 5.40 153 5.58 5.29 -.10 +23.9 GenieE pfA N GNEpA .64 8.3 7.86 6.85 1 7.67 9 7.68 7.52 +.01 +4.5tGeniusBr n Q GNUS 4.37 2.01 65 2.05 97 2.19 1.89 -.05 -24.6 GenMark Q GNMK 9.87 3.63 253 7.35 1248 8.32 7.34 -.50 +76.3 GenoceaB Q GNCA 5.45 .49 484 .78 6424 .86 .52 +.23 -32.8sGenomic Q GHDX 72.83 26.54 240 70.22 1487 72.83 68.41 +1.07 +105.3 Genpact N G .30 20 34.79 28.17 422 30.61 2727 30.87 30.50 -.23 -3.6 Genprex n Q GNPX 19.45 2.16 43 2.27 236 2.43 2.19 -.14 -51.7 Gentex Q GNTX .44 2.1 14 25.41 18.51 2038 21.46 10716 22.49 21.11 -1.04 +2.4 Gentherm Q THRM 51 50.30 30.18 331 45.45 1555 49.20 45.05 -3.40 +43.1 GenuPrt N GPC 2.88 2.9 21 107.75 84.71 508 99.40 2950 101.00 98.73 -1.74 +4.6 Genworth N GNW 3 4.92 2.66 2015 4.17 10501 4.25 4.05 -.09 +34.1 GeoGrp s N GEO 1.88 7.5 15 28.06 19.05 723 25.16 2099 25.25 24.32 +.13 +6.6 GeoPark N GPRK 21.88 8.02 151 20.40 1684 21.14 19.05 +1.40 +105.9 GaPw 77 n N GPJA 26.14 23.01 19 23.47 154 24.25 23.39 -.33 -8.4 GeospcT hs Q GEOS 18.71 9.18 28 13.70 214 13.83 13.08 +.22 +5.6 Gerdau N GGB .02e .5 5.32 2.89 10537 4.21 53782 4.34 3.98 +13.2 GerABcp s Q GABC .60 1.7 20 39.02 32.50 21 35.28 235 36.69 33.90 -1.52 -.1 GerNew N GF 1.23e .4 21.49 17.79 15 18.20 39 18.69 18.18 -.48 -6.4tGeronCp Q GERN 6.99 1.50 45771 1.76 160451 6.66 1.50 -3.70 -2.2 GettyRlty N GTY 1.28 4.5 16 29.89 22.68 179 28.56 511 28.56 27.69 +.12 +5.2 Gevo rs Q GEVO 24.74 2.75 130 3.96 1115 4.46 3.85 -.44 -66.4 Gibraltar Q ROCK 22 49.10 29.45 160 45.60 720 46.58 45.00 -.80 +38.2 GigCapit n N GIG 10.22 9.60 9.95 3 10.08 9.95 +.05 +3.2 GigaMda rs Q GIGM 4.37 2.36 4 2.93 56 3.08 2.90 -.08 -3.6 GilatSatell Q GILT 9.34 5.84 16 8.56 40 9.10 8.56 -.46 +10.7 Gildan s N GIL .45 1.5 18 34.19 25.33 412 30.43 1562 30.65 29.66 +.07 -5.8 GileadSci Q GILD 2.28 3.0 9 89.54 64.27 7604 77.21 37165 77.24 74.85 +1.70 +7.8 GlacierBc Q GBCI 1.04 2.4 23 46.28 35.17 376 43.09 1722 44.42 42.64 -1.22 +9.4 GladstnCap Q GLAD .84 8.8 10 9.92 7.80 151 9.50 442 9.66 9.50 -.07 +3.1 Gladst24 pf Q GLADN 1.50 5.9 26.14 24.60 15 25.46 25 25.84 25.23 -.21 -1.5 GladstnCm Q GOOD 1.50 7.8 23.29 16.78 141 19.15 442 19.15 18.67 +.16 -9.1 GladCm pfA Q GOODP 1.94 7.3 27.25 25.25 1 26.72 12 27.25 26.19 +.40 +1.1 Gladstn pfB Q GOODO 1.88 7.0 27.82 25.34 2 26.80 25 27.29 26.50 +2.8 GladCm pfD Q GOODM 1.75 6.9 26.25 24.56 1 25.25 62 25.64 24.86 +.15 -2.5 GladstInv Q GAIN .80a 7.0 16 12.26 9.00 135 11.43 798 11.68 11.30 -.16 +2.4 GldsInv pf D Q GAINM 1.56 6.2 25.78 25.07 0 25.27 9 25.33 25.18 -.02 -1.3sGladstIn pfE Q GAINL 25.63 25.14 11 25.37 61 25.63 25.25 +.05 +.9 GladstLnd Q LAND .53 4.3 14.29 11.36 69 12.34 329 12.50 12.15 -.11 -8.1 GladLnd pfA Q LANDP 1.59 6.2 27.95 25.31 2 25.75 7 25.75 25.45 +.30 -.4 Glatfelter N GLT .52 2.7 15 23.85 15.30 179 19.11 1103 20.19 18.92 -.81 -10.3 Glaukos n N GKOS 70.91 23.08 422 64.90 2221 66.43 58.23 +6.06 +153.0 GlaxoSKln N GSK 2.89e 7.2 42.36 34.52 1338 40.17 8291 40.79 40.11 -.13 +13.3 GlenBurnie Q GLBZ .40 3.3 27 13.55 10.55 4 12.27 15 12.88 11.95 -.62 +11.0 GblBldT n Q GBT 68.05 27.55 732 38.00 3267 41.20 37.75 -1.75 -3.4 GblBrCopp N BRSS .36f 1.0 18 39.05 27.50 170 36.90 800 38.00 35.50 -.05 +11.5 GblEagEnt Q ENT 3.59 .87 568 2.82 1725 3.01 2.21 +.56 +23.1 GlbIndem Q GBLI 1.00 2.7 26 49.91 32.22 18 37.70 101 37.98 36.44 +.60 -10.3 GlbIndm 45 Q GBLIZ 1.94 7.5 26.21 25.02 0 25.70 7 25.74 25.55 +.02 -.6 GlbIndem 47 Q GBLIL 1.97 7.7 26.24 25.26 11 25.72 34 26.10 25.61 -.34 -.6 GlbMed n N GMRE .20p 10.05 6.34 86 9.42 489 9.42 8.88 +.16 +14.9 GlMed pfA N GMREpA 1.88 7.5 25.87 23.50 1 25.10 28 25.78 24.97 -.11 -.9 GlobNetL n N GNL .94 4.5 34 22.53 15.55 457 20.85 1776 20.86 20.16 +.15 +1.3 GlNetL pfA N GNLpA 1.81 7.2 25.97 24.06 10 25.07 23 25.59 25.06 -.03 -2.3 GlobPtrs N GLP 1.90f 10.4 21.05 15.17 73 18.20 176 18.50 17.95 -.15 +9.0 GlobPay s N GPN .04 43 129.25 92.97 2870 127.40 5889 128.89 125.86 +.21 +27.1 GlSlfStor n Q SELF .26 6.2 4.94 3.92 16 4.19 70 4.25 4.16 -.03 -9.1 GlbShipLs N GSL .40 36.4 1.94 .98 18 1.10 177 1.10 1.01 +.09 -5.2 GlbShip pfB N GSLpB 2.19 9.2 25.36 21.29 5 23.88 16 24.48 23.60 -.49 -.2sGlWatRs n Q GWRS .28 2.7 10.73 8.40 52 10.59 247 10.99 10.10 +.55 +13.4 GlbXNordic N GXF .83e 3.6 24.68 21.25 3 22.86 8 23.24 22.86 -.19 +.7 GbXSpDvE N SDEM .63e 17.90 13.14 3 13.88 26 13.97 13.74 +.05 -14.7 GbXSpdvRE Q SRET 1.24 8.2 15.99 13.72 94 15.20 720 15.28 15.00 -.06 -2.2 GbXUSRota N SCTO .12p 28.03 24.74 27.27 1 27.47 27.27 -.07 +3.7 GblXEffic N EFFE .16p 27.69 25.00 26.75 5 27.00 26.74 -.22 +.4 GblXPortgl N PGAL .36e 3.0 13.33 11.54 41 12.16 126 12.50 12.03 -.09 +2.3 GblXColum N GXG .41e 4.1 11.51 9.27 34 10.00 328 10.03 9.83 +.15 -.2 GblXEmFtr N EMFM .40e 1.9 26.16 20.50 1 21.48 2 21.67 21.43 -.11 -10.4 GbXMLP&E N MLPX .60 4.5 14.60 11.36 125 13.36 753 13.60 13.22 -.16 -1.7 GblXChMat N CHIM .24e 1.3 24.12 16.37 0 17.84 1 17.87 17.67 -.33 -14.5 GblXArg N ARGT .09e .3 38.46 24.56 96 26.62 597 27.82 26.47 -1.04 -24.6 GblXSDvUS N DIV 1.93 7.6 25.98 23.43 106 25.26 297 25.54 25.10 -.24 -1.3 GXSupInPf N SPFF .99 8.3 12.75 11.65 39 11.91 217 11.94 11.87 -.04 -2.1 GblXGuru N GURU .28e .9 33.04 27.92 4 32.53 20 32.74 32.40 -.22 +9.5 GbXGreece N GREK .13e 1.6 11.56 8.11 1041 8.29 2299 8.56 8.15 -.20 -19.4 GblXChCon N CHIQ .12e .8 19.98 14.17 11 15.44 69 15.58 15.34 -.34 -17.3 GblXSocM Q SOCL 39.03 30.62 33 31.90 181 32.56 31.53 -.15 -3.2 GblX MLP N MLPA .90e 9.4 10.88 8.14 381 9.55 1893 9.82 9.41 -.22 -3.1 GblXFertil N SOIL .25e 2.3 11.01 9.61 22 10.81 72 11.01 10.81 -.12 +2.7 GblXChiEn N CHIE .41e 3.2 13.77 10.98 12.84 3 13.15 12.58 +.14 +13.1 GblXSupDv N SDIV 1.42e 6.7 22.60 20.09 322 20.41 940 20.49 20.18 -.05 -6.3 GlbXChiFn N CHIX .34e 2.0 21.04 15.69 29 16.94 63 17.28 16.80 -.23 -5.9 GbXSEAsia N ASEA .42e 2.6 18.44 15.14 2 16.25 11 16.25 16.01 +.16 -4.4 GblXPakist N PAK 14.94 10.21 36 10.61 81 10.76 10.53 -.14 -14.3 GblXChiInd N CHII .35e 2.4 16.58 12.94 14.45 9 14.45 14.05 +.34 -5.4sGblXNorway N NORW .83e 5.5 15.47 12.71 437 15.22 570 15.47 15.03 +.20 +15.9 GbXNsChiT Q QQQC .07e .3 34.11 24.30 6 26.69 21 27.00 26.16 -.09 -13.6 GblXScUS n N SCIU 33.54 29.20 7 33.11 26 33.30 33.03 -.32 +7.1 GblXScEu n N SCID 29.75 26.35 2 27.11 17 27.79 27.09 -.51 -2.2 GblXScAs n N SCIX 27.08 24.26 25.19 1 25.19 25.19 +.05 -2.7 GblXScJp n N SCIJ 33.72 28.93 31.05 1 31.05 30.92 +.30 -2.0 GbX Auto n Q DRIV 15.78 14.15 2 14.73 19 14.98 14.72 -.31 -3.6 GbX US pf n N PFFD 26.22 23.70 62 24.17 221 24.38 24.08 -.09 -2.8 GbXNigeria N NGE .31e 1.7 27.10 16.60 11 18.05 38 18.31 17.51 +.09 -16.9 GbX US Inf N PAVE 17.80 15.02 5 17.16 49 17.50 17.16 -.37 +2.3 GblFound n N BOSS 21.00 16.08 1 20.86 4 20.86 20.34 +.38 +20.4 GblX SupDv Q EFAS 19.06 16.68 1 17.23 2 17.40 17.23 -.08 -4.9 GblXYldco Q YLCO .51 4.3 12.79 11.36 1 11.98 10 12.02 11.90 -.12 -4.8 GblX Rob n Q BOTZ 27.42 21.20 345 22.88 3196 23.12 22.69 -.19 -3.5 GlbXCon ef Q KRMA 21.53 18.05 7 21.27 19 21.47 21.18 -.19 +9.5sGblXMilTh Q MILN 23.82 17.84 14 23.73 72 23.83 23.32 +.23 +23.2sGbX Longv Q LNGR 22.70 18.69 1 22.58 5 22.70 22.23 +.51 +16.1 GlX Intrn n Q SNSR 21.41 18.61 15 20.29 70 20.69 20.18 -.50 +2.2sGbX HlthW Q BFIT 19.90 15.90 0 19.68 6 19.90 19.46 +.21 +18.1 GblXSupdiv Q ALTY 1.25 8.3 16.00 14.06 5 15.12 39 15.18 15.04 -.10 -1.2 GlX Fintc n Q FINX 29.32 20.44 195 28.75 1004 29.09 28.22 +.26 +31.0 GlbXCop rs N COPX .43e 1.9 29.34 19.85 42 22.09 249 22.79 21.83 -.63 -19.2 GlbXSilv rs N SIL 34.71 22.70 306 24.23 1151 25.06 24.03 -.46 -25.8 GlbXLith rs N LIT 41.21 30.72 178 32.95 753 33.79 32.76 -.73 -15.0 GbX Gold rs N GOEX 24.36 17.51 2 18.62 11 19.22 18.29 -.42 -20.1 GbXUran rs N URA 16.36 11.81 157 13.31 1097 13.48 12.80 +.36 -11.6 GlXCatholc Q CATH 36.50 30.74 11 36.20 33 36.44 36.12 -.21 +10.0 GlblScape A GSB .06 1.5 22 4.35 3.20 31 4.01 172 4.11 3.86 -.06 +13.0 Globalstar A GSAT 1.89 .40 2450 .51 9835 .53 .49 +.01 -61.2 GlobantSA N GLOB 61 66.41 34.82 110 58.99 779 59.64 56.00 +2.52 +27.0 GlobusM rs Q GLBS 2.26 .28 308 .46 4673 .55 .38 +.05 -60.1 GlobusMed N GMED 48 57.55 28.36 734 56.76 6643 57.00 53.77 +2.66 +38.1 Glowpoint A GLOW .65 .12 298 .17 3024 .20 .16 +.04 -54.2 GluMobile Q GLUU 7.80 3.02 976 7.45 4986 7.58 7.15 +.15 +104.7 GlycoMim Q GLYC 26.05 10.25 335 14.40 1058 14.70 14.10 +.22 -14.2 GoDaddy n N GDDY 84.67 42.54 1459 83.39 8406 84.13 79.05 +2.99 +65.9 Gogo Q GOGO 12.54 3.52 1433 5.19 8139 5.64 5.05 -.24 -54.0 GolLinhs s N GOL 14.48 4.43 865 5.46 4672 5.85 4.93 -.20 -37.7 GolLNGLtd Q GLNG .50f 1.8 35.54 19.32 963 27.80 5968 29.11 26.91 -.52 -6.7 GolLNGPt Q GMLP 2.31 16.1 23.46 12.71 199 14.33 1266 14.46 13.75 +.71 -37.1 GolrLNG pf Q GMLPP 2.19 8.6 26.70 24.22 4 25.56 63 25.61 25.36 +.16 -1.8 GoldFLtd N GFI .02e .8 4.54 2.20 3673 2.42 19362 2.62 2.41 -.02 -43.7 GoldResrc A GORO .02 .4 64 7.33 3.52 245 5.14 1391 5.27 4.97 +.03 +16.8 GoldStdV g A GSV 2.01 1.15 229 1.72 1802 1.86 1.69 -.05 -1.7 Goldcrp g N GG .24 2.4 14 15.55 9.89 5897 10.20 43351 10.89 10.00 -.40 -20.1 GoldBull n Q DNJR 9.46 4.40 1 8.00 35 8.30 7.21 +.13 +68.7tGoldenEnt Q GDEN 23 34.75 22.25 348 24.01 1696 24.89 22.25 +.71 -26.5tGoldenMin A AUMN .51 .19 257 .21 1876 .25 .19 -.04 -52.5 GoldenOc rs Q GOGL .40 4.1 27 9.94 7.00 145 9.86 512 9.88 9.35 +.40 +21.0 GoldStr g A GSS 7 .92 .56 1146 .73 4390 .80 .72 -.06 -18.5 GldFld A GV 11 6.38 3.60 45 4.25 179 4.35 4.16 -.20 -13.3 GoldS pfJ N GSpJ 1.38 5.4 27.74 25.36 81 25.44 322 25.61 25.37 -.15 -4.0 GS BDC n N GSBD 1.80 8.1 12 23.10 18.78 120 22.18 674 22.75 21.96 +.13 GS ActbtInt N GSIE 32.48 28.41 72 29.56 507 30.01 29.50 -.30 -1.5 GS ActEM N GEM 39.44 31.06 804 32.74 1150 32.87 32.22 -.13 -8.6 GS ActEur N GSEU .60e 33.94 29.73 4 30.70 22 31.49 30.67 -.47 -3.2 GS ActJpn N GSIY 36.02 31.20 1 34.17 4 34.39 33.81 +.19 +1.6 GS US LgC N GSEW 47.17 40.64 4 46.14 44 46.54 46.10 -.76 +6.1 GS HYBd n N GHYB 50.32 48.01 1 48.82 4 48.82 48.66 +.05 -1.4 GS CpBd n N GIGB 50.30 47.71 9 48.01 74 48.13 47.78 +.01 -4.4 GS ActLgC N GSLC 59.45 49.26 270 58.75 993 59.07 58.55 -.50 +10.1 GS 0-1Yr n N GBIL 105.09 99.91 562 100.16 1281 100.16 100.09 +.04 +.2 GS Indus n N GVIP 58.95 50.14 6 58.24 27 58.52 57.96 -.25 +10.0 GS SCap n N GSSC 49.66 40.68 11 48.10 26 48.53 47.93 -.48 +11.1 GSCI37 N GSC 28.00 17.55 27.63 25 27.74 27.15 +.75 +15.2 GoldmanS N GS 3.20f 1.4 18 275.31 218.89 3096 224.24 12113 235.74 223.80 -11.10 -12.0tGoldS pfK N GSpK 1.59 6.0 29.55 26.59 41 26.69 208 26.82 26.59 -.10 -6.5 GoldS pfN N GSpN 28.34 25.95 18 26.06 157 26.15 25.98 -.03 -6.4 GoldS pfB N GSpB 1.55 5.9 27.40 25.20 11 26.29 43 26.65 26.18 -.28 +1.6 GoldS pfC N GSpC 1.02 4.4 25.27 21.52 17 23.00 53 23.38 22.90 -.36 +1.1 GoldS pfA N GSpA .96 4.2 23.97 21.25 27 22.70 187 22.92 22.52 -.18 +.7 GoldS pfD N GSpD 1.02 4.6 23.52 21.46 85 22.36 546 22.67 22.36 -.27 -1.0 GS MLPEn N GER .64 9.9 7.29 5.25 169 6.45 1413 6.54 6.25 -.05 +4.9 GS MLPInc N GMZ 1.38 15.0 10.33 7.55 130 9.21 714 9.30 8.91 -.03 +3.0 GolubCap Q GBDC 1.28a 6.8 13 19.47 17.35 266 18.75 915 18.95 18.64 -.07 +3.0 GoodTimes Q GTIM 5.25 2.25 21 4.65 152 5.10 4.35 -.40 +75.5 GoodrPet n A GDP 15.75 8.96 10 14.04 69 14.66 12.82 +1.09 +28.7 Goodyear Q GT .56 2.4 8 36.07 20.75 3328 23.39 13497 24.54 22.60 -1.18 -27.6 GoosehIn n Q GSHD 38.18 10.78 65 33.87 623 35.94 30.64 -1.63 +115.0 GoPro Q GPRO 11.89 4.42 4842 7.20 57224 7.60 6.33 +.74 -4.9 GordPoin n Q GRAQ 9.90 9.70 9.90 163 9.90 9.85 +.03 +2.1sGordPoi un Q GPAQU 10.50 9.97 10.50 12 10.50 10.45 +.05 +5.0sGores III un Q GRSHU 10.65 10.12 16 10.21 51 10.65 10.15 +.01 +.6sGorsHl A n Q GSHT 10.60 9.85 3962 10.62 5208 10.65 10.33 +.14 +6.8 GormanR N GRC .50 1.4 32 38.26 26.53 54 36.50 195 38.17 36.31 -1.65 +16.9 GovPrpIT Q GOV 1.72 15.2 19 19.60 10.97 1429 11.29 7720 11.76 11.09 -.41 -39.1 GovPrpIT46 Q GOVNI 1.47 5.9 26.37 24.28 29 24.95 106 25.24 24.88 -.17 -3.4 vjGrace N GRA .96 1.3 21 77.37 58.48 404 71.46 2892 73.73 70.13 -2.50 +1.9 Graco s N GGG .53 1.1 15 49.69 40.19 665 46.34 3254 47.16 46.15 -.61 +2.5 GrahamCp N GHM .40f 1.4 20 28.98 17.97 11 28.17 100 28.18 27.29 +.07 +34.6 GrahamH s N GHC 5.32 .9 22 625.45 536.90 7 579.30 59 585.70 570.50 -3.05 +3.8 Graingr N GWW 5.44 1.5 25 372.06 166.46 430 357.41 2448 360.20 349.19 +1.32 +51.3 Grmrcy pfA N GPTpA 1.78 7.1 27.76 24.41 5 24.99 42 25.01 24.98 -.02 -7.2 GrmPrTr rs N GPT 1.50 5.5 31.26 21.12 2283 27.44 7677 27.44 27.41 +.02 +2.9sGranTrra g A GTE 3.94 1.98 1906 3.82 8575 3.94 3.48 +.37 +41.5 GranaMon N GRAM .25e 9.3 5.15 2.25 2 2.70 104 2.91 2.55 +.01 -5.3 GrCanyEd Q LOPE 24 123.30 83.52 304 112.80 1696 113.55 109.53 +2.19 +26.0 GraniteC N GVA .52 1.1 31 68.58 40.76 420 45.70 2000 46.36 44.05 -.37 -28.0 GranitPnt n N GPMT 1.60f 8.3 58 19.33 16.15 471 19.28 1686 19.32 18.96 -.04 +8.7 GraniteRE N GRP/U 2.30 44.24 36.24 1 42.92 4 43.44 42.60 +.10 +9.8 Gran Gld n N BAR 136.05 117.15 12 119.03 121 120.13 117.95 -.62 -8.7 GranCom n N COMB 27.39 24.54 18 25.55 50 25.63 25.32 +.24 -2.4 GranSP n N COMG 32.29 24.96 1 30.86 23 30.88 30.38 +.86 +11.4 GrphTInt n N EAF .15e .8 24.36 14.44 1365 19.51 5791 20.06 18.66 -.47 +25.9 GraphPkg N GPK .30 2.1 14 16.74 13.27 3114 14.01 15122 14.72 13.92 -.68 -9.3 Gravity s Q GRVY 16 54.49 13.41 6 17.90 37 18.67 17.70 -.60 -62.1sGrayTelev N GTN 13 17.90 10.70 471 17.50 2325 17.90 17.10 -.15 +4.5 GrayTvA N GTN/A 24 16.00 9.50 1 15.85 2 15.95 15.80 +.01 +10.5 GrtAjax n N AJX 1.20 8.8 9 14.69 12.27 29 13.61 119 13.77 13.45 -.09 -1.5 GrtAjx24 n N AJXA 26.37 24.54 25.30 2 25.63 25.40 +.15 -.3 GrElCp hn Q GECC 1.00 10.3 10.67 8.76 22 9.70 80 9.99 9.56 +.14 -1.4 GrElm22 n Q GECCL 1.63 6.3 26.97 24.75 1 25.68 4 25.68 25.53 +.05 +.9 GrElm25 n Q GECCM 1.69 6.7 25.58 24.10 1 25.09 12 25.14 24.88 +.10 +2.5 GrElm hn Q GEC 4.40 2.88 12 3.25 111 3.36 3.13 -.05 -19.8sGrLkDrge Q GLDD 6.05 4.15 274 6.20 793 6.20 5.80 +.25 +14.8 GtPanSilv g A GPL 1.45 .78 226 .85 1758 .95 .82 -.16 -34.1 GrtSoBc Q GSBC 1.28f 2.3 15 61.65 48.10 12 55.35 89 57.70 54.50 -2.03 +7.2 GrtWstBcp N GWB 1.00 2.4 17 46.03 37.65 258 42.19 1247 43.69 41.75 -1.49 +6.0 GreenBncp Q GNBC .40 1.8 17 25.15 19.55 391 22.10 916 23.30 21.95 -1.30 +8.9 GreenBrick Q GRBK 14 12.50 8.93 82 10.10 391 10.20 9.80 +.25 -10.6 GreenDot N GDOT 42 91.51 47.36 326 88.82 1598 89.62 85.62 +1.57 +47.4 GreenPlns Q GPRE .48 2.8 86 21.90 15.25 374 17.20 2077 18.20 17.00 -.20 +2.1 GrnP LP n Q GPP 1.90 12.8 8 20.39 14.40 27 14.90 168 14.90 14.45 +.30 -20.3 Greensky n Q GSKY 27.02 14.49 1374 18.00 3857 20.21 17.51 -2.23 -22.9 GreenTrH n N GHG 25.10 10.27 110 12.70 439 13.37 12.35 -.31 -1.9 GreenbCos N GBX .92f 1.5 13 60.90 43.05 288 60.10 1446 60.75 59.11 -.20 +12.8 GrCB NY s Q GCBC .40f 1.2 24 38.00 28.47 6 32.10 19 33.80 31.25 -1.65 -1.5 Greenhill N GHL .20 .8 33.45 14.18 189 26.35 1105 27.80 25.95 -1.40 +35.1 GreenlAc rt Q GLACR .69 .31 0 .36 0 .36 .36 -.03 GreenlAc un Q GLACU 11.17 10.08 10.33 2 10.35 10.33 +.04 +2.1sGreenlAc n Q GLAC 9.70 9.63 160 9.67 328 9.85 9.66 -.03 +.1 Greenlight Q GLRE 23.00 11.25 191 12.40 821 12.95 12.30 -.25 -38.3 Greenpro n Q GRNQ 22.70 2.53 2 3.66 51 3.80 2.55 +.86 -83.4 Greif A N GEF 1.76f 3.3 16 65.60 47.97 151 53.66 630 58.89 53.53 -4.89 -11.4 Greif B N GEF/B 2.64e 4.6 13 71.95 52.50 8 57.65 53 63.30 57.05 -5.65 -16.9 GrdsmHld n Q GSUM 13.99 3.68 182 6.42 294 6.60 5.55 +.53 -29.8 Griffin Q GRIF .40f 1.0 46.50 33.95 1 39.00 4 39.70 38.70 -.14 +6.3tGriffon N GFF .28f 1.7 17 24.50 16.15 111 16.15 764 17.20 16.00 -.90 -20.6 GrifolsSA s Q GRFS .46e 2.2 25.18 19.85 2056 21.37 6550 21.52 20.73 +.24 -6.8tGrinrdSh n Q GRIN 20.50 6.93 12 7.55 204 9.97 6.93 +.25 -55.6stGritstOnc n Q GRTS 1453 14.24 1453 15.73 13.50 Group1 N GPI 1.00 1.5 9 84.47 59.72 238 64.90 1511 70.60 64.65 -6.00 -8.6tGroupon Q GRPN 5.99 3.65 5837 3.77 34221 3.89 3.65 -.13 -26.1 GrubHub N GRUB 149.35 50.10 907 138.62 5572 141.77 132.15 +2.87 +93.1 GAeroPac N PAC 3.21e 2.0 111.60 82.19 144 109.18 327 109.72 103.96 +4.06 +6.2sGpAeroCN Q OMAB 1.71e 3.0 23 56.88 37.45 248 56.95 462 57.14 53.85 +1.95 +37.3 GpoASur N ASR 3.31e 212.70 152.41 127 205.13 255 208.99 198.78 +1.24 +12.4 GpoAvalAc N AVAL .40 5.2 9.51 7.40 159 7.76 1198 7.87 7.53 +.27 -8.7 GrpoFin Q GGAL .36e 1.4 73.45 18.30 1676 25.43 9014 31.84 24.36 -4.33 -61.4 GpoSimec A SIM 11.64 8.20 3 9.03 15 9.49 8.68 +.08 -3.4 GpSuprvi n N SUPV 33.85 4.91 1705 7.67 10039 9.73 7.52 -1.67 -73.8 GpTelevisa N TV 25.05 14.20 1446 17.74 5706 18.64 17.67 -.78 -5.0 GuangRy N GSH .63e 2.7 37.43 20.59 11 23.10 42 23.10 22.11 +.55 -30.8 GuarntyBc Q GBNK .65 2.2 18 35.20 26.26 129 29.70 489 30.25 29.50 -.50 +7.4 GuarBcs n Q GNTY .60f 2.0 19 37.36 28.00 15 30.23 96 31.75 30.00 -1.12 -1.4sGuarFBc Q GFED .48 2.0 34 27.39 20.41 0 24.00 21 27.39 23.77 -1.64 +7.5 Guess N GES .90 4.0 26.95 14.17 612 22.60 2962 23.13 22.12 -.03 +33.9 GuggBAB N GBAB 1.66 7.8 23.12 20.97 58 21.22 186 21.66 21.22 -.20 -6.6 Gug 25Cp n N BSJP 25.23 23.92 24.07 -3.2 GugCrdAllo N GGM 2.18 9.9 23.88 21.08 23 22.03 111 22.21 21.69 +.13 +.5 GugSPEW N RSP 1.31e 1.3 107.44 94.26 98.14 -2.9 GugS&P100 N OEW 35.08 29.88 31.88 -2.9 GugMC400E N EWMC 67.95 59.69 62.70 -2.5 Gug US Lg N OVLC 31.49 28.98 29.51 -4.0 GugTech N RYT 1.09e .7 163.73 131.71 147.21 +3.0 GugEnhEq N GPM .96 10.9 9.42 7.72 186 8.79 807 8.88 8.75 -.10 -1.2 GugSolar N TAN .83e 3.1 26.95 21.05 26.55 +5.7 Gug 24HYBd N BSJO 26.07 24.64 24.81 -3.2 GugBlt23CB N BSCN .65 3.2 21.16 20.20 20.32 -2.4 ClayWilMic N WMCR .68e 2.0 37.04 31.46 33.98 -8.0 GugSpinOff N CSD .70e 1.3 56.40 49.52 53.08 +1.9 GugEShDur N GSY .65e 1.3 50.41 50.11 50.16 GugStrOp N GOF 2.19 10.4 22.39 18.80 237 21.00 1441 21.40 20.39 -.28 -2.7 Guidewire N GWRE 107.79 70.06 598 101.01 3222 102.00 96.87 +2.31 +36.0 GulfIsland Q GIFI .04 .4 13.95 6.90 64 9.95 227 10.20 9.25 +.50 -25.9tGulfRes Q GURE 2 1.93 1.00 60 1.04 516 1.14 1.00 -.05 -29.3 GlfmOff wt A GLF/WS 3.50 .72 .79 +9.7 GlfmrkOf n A GLF 39.00 17.80 24 37.30 72 37.33 33.70 +2.88 +30.9 GulfportE Q GPOR 5 15.08 8.11 3043 10.41 26137 11.94 10.09 -1.35 -18.4 Gyrodyne n Q GYRO 2.50e 22.84 18.91 2 20.50 5 20.90 20.13 -.01 +2.1H -:H&E Eqp Q HEES 1.10 2.9 12 44.24 26.55 200 37.78 1005 37.97 36.48 +.78 -7.1sHCA Hldg N HCA .35p 21 138.96 71.18 1603 139.12 8736 139.37 133.34 +5.75 +58.4 HCI Grp N HCI 1.50 3.4 44.25 28.70 72 43.75 219 43.80 41.76 +.90 +46.3 HCP Inc N HCP 1.48 5.6 15 28.29 21.48 3556 26.32 13331 26.34 25.53 -.07 +.9 HD Supply Q HDS 12 46.29 34.02 1576 42.79 9868 42.93 41.94 +.25 +6.9 HDFC Bk N HDB .37e .4 112.10 89.07 1055 94.10 5044 94.81 90.63 +.41 -7.4 HECO pfU N HEpU 1.62 6.2 27.99 25.05 26.37 1 26.80 26.74 +.01 -.3 HF Foods n Q HFFG 15.70 9.75 3 15.10 191 15.50 14.25 +.43 +53.1 HFF Inc N HF 1.80e 18 51.74 32.99 218 42.48 1076 44.40 42.35 -1.64 -12.7tHL Acqui n Q HCCH 10.47 9.50 9.56 41 9.56 9.50 +.02 +.1 HL Acq un Q HCCHU 10.43 10.05 10.26 3 10.30 10.26 +.04 +1.9 HL Acq rt Q HCCHR .45 .35 .40 33 .40 .40 -.02 +5.3 HMG A HMG 16.33 8.94 10 15.25 20 15.33 14.01 +1.11 +22.1 HMN Fn Q HMNF 18 21.90 17.80 1 20.50 3 20.80 20.50 -.25 +7.3 HMS Hldgs Q HMSY 82 33.85 11.01 462 32.81 1979 32.95 31.83 +.82 +93.6 HNI Corp N HNI 1.18 2.7 21 45.40 31.16 141 44.24 781 44.79 43.39 +.06 +14.7sHP Inc N HPQ .56f 2.2 9 26.22 19.31 9172 25.77 44898 26.22 25.48 -.06 +22.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, September 29, 2018

PAGE 46

HSBC N HSBC 1.50e 3.4 55.89 42.46 1542 43.99 8085 45.33 43.95 -.93 -14.8 HSBC prA N HSBCpA 1.55 6.0 26.62 25.52 61 25.67 290 25.79 25.64 +.03 -.6 HTG Mol h Q HTGM 5.83 1.65 1362 5.05 5764 5.46 4.30 +.68 +148.8 HV Bcp n Q HVBC .50e 18.50 13.75 2 15.35 4 15.50 15.04 -.15 +.9 HabitRest Q HABT 94 18.30 8.10 267 15.95 861 16.25 15.60 +67.0 HackettGp Q HCKT .34f 1.7 19 20.59 14.52 106 20.15 392 20.42 19.55 -.24 +28.3sHaemonet N HAE 114.77 42.71 373 114.58 1705 115.50 110.25 +3.01 +97.3 Hailiang n Q HLG 88.92 17.11 8 70.33 57 71.94 65.20 +2.46 +55.6 HainCels lf Q HAIN 44.37 25.41 1245 27.12 6498 27.62 26.15 +.86 -36.0 HalconRs n N HK 9.07 3.56 5205 4.47 23074 4.81 4.46 -.11 -41.0 HalladorE Q HNRG .16 2.6 7 7.98 4.79 68 6.22 352 6.34 5.73 +.24 +2.1 Hallibrtn N HAL .72 1.8 57.86 35.75 9499 40.53 46296 41.68 40.18 -.18 -17.1 HallmkFn Q HALL 11.83 8.62 12 11.00 99 11.16 10.74 +.05 +5.5 Halozyme Q HALO 35 21.48 16.06 713 18.17 3736 18.34 17.42 +.64 -10.3 HamiltnBc Q HBK 16.20 13.50 6 14.31 10 14.80 14.30 -.10 -7.1 HamBchBr N HBB .34 1.5 41.00 20.97 13 21.94 135 24.22 21.55 -2.11 -14.6 HamilLa n Q HLNE .85 1.9 45 54.59 25.10 291 44.28 1148 47.99 44.19 -3.17 +25.1 HancJaf n Q HJLI 5.64 1.95 17 2.68 328 2.80 2.56 +.04 -48.9 HancFinOp N BTO 1.48 4.0 41.00 33.95 61 37.00 253 38.06 36.50 -.91 -5.9 HanJS N JHS .87e 6.5 15.12 12.97 18 13.37 91 13.42 13.30 +.02 -10.0 HanJI N JHI 1.45e 9.0 18.46 15.85 18 16.09 77 16.20 16.04 -.01 -8.1 HanPrmDv N PDT 1.08a 6.7 17.33 14.50 97 16.23 412 16.38 16.05 -.03 -5.3 HanPfEq N HPI 1.68 7.6 22.85 19.73 61 21.98 222 22.09 21.78 -.03 +2.6 HanPfd2 N HPF 1.68 7.9 21.94 19.39 83 21.17 355 21.57 21.00 -.32 -1.5 HanPfd3 N HPS 1.47 7.9 19.19 16.80 113 18.65 323 18.73 18.41 +.01 -.5 HanTxAdv N HTD 1.45 6.2 26.04 21.00 71 23.31 456 23.35 22.62 +.04 -5.5 HancWhit Q HWC .96 2.0 16 56.40 45.76 388 47.55 1879 49.90 47.35 -2.40 -3.9 HancWht 45 Q HWCPL 1.49 6.0 26.67 25.00 10 25.04 51 25.29 25.01 -.26 -4.0 Hanesbds s N HBI .60 3.3 9 25.24 16.38 5643 18.43 20145 18.72 17.78 -.27 -11.9 HanmiFin Q HAFC .96 3.9 13 33.10 24.25 215 24.90 1307 25.75 24.60 -.80 -18.0 HannArms N HASI 1.32 6.1 34 25.28 17.33 321 21.47 1320 21.71 21.20 -.23 -10.8 HanoverIns N THG 2.16 1.8 67 131.44 96.42 225 123.37 1599 124.74 117.46 +5.16 +14.1 HanovIns53 N THGA 1.59 6.3 25.86 25.02 10 25.20 31 25.30 25.16 +.02 -.5 Hanwha rs Q HQCL 21 9.25 5.40 83 8.21 1419 8.84 8.10 -.49 +17.0 HarbrOne n Q HONE 62 20.19 17.25 13 19.12 90 19.79 18.95 -.66 -.2 HarleyD N HOG 1.48 3.3 15 56.50 39.34 1792 45.30 8756 45.78 44.39 -.05 -11.0 Harmonic Q HLIT 5.65 2.80 223 5.50 1637 5.65 5.40 +.10 +31.0 HarmonyG N HMY .05 2.53 1.43 2872 1.66 13287 1.91 1.65 -.21 -11.2 HarrisCorp N HRS 2.74f 1.6 30 170.54 129.86 666 169.21 2907 169.98 161.35 +4.93 +19.5 Harsco N HSC .20m .7 73 30.05 15.55 356 28.55 1544 28.95 28.05 +53.1 HarteHk rs N HHS 12.16 6.76 14 7.13 49 7.52 6.90 +.01 Hrt TotR n N HTRB 40.25 38.76 38.89 3253 38.89 38.80 -.10 -2.9tHrtMuOp n N HMOP 42.46 39.36 0 39.44 1 39.44 39.36 +.03 -1.8tHartfFn42 N HGH 1.97 7.0 31.34 28.21 111 28.01 381 28.53 27.90 -.19 -4.3 HartfdFn N HIG 1.20f 2.4 17 59.20 48.79 2347 49.96 11720 52.00 49.15 -.96 -11.2 HrvrdBio Q HBIO 6.70 2.95 99 5.25 624 5.30 4.95 +.05 +59.1 HarvCapCr Q HCAP 1.14a 10.5 7 13.87 9.90 10 10.89 61 11.13 10.85 -.13 -.6 HarvCr22 n Q HCAPZ 1.53 6.1 27.50 24.89 2 25.25 29 25.40 25.12 -.21 -.8 Hasbro Q HAS 2.52 2.4 64 109.60 79.00 1253 105.12 4756 107.47 104.85 -2.34 +15.7 Haverty N HVT .72 3.3 23 27.23 17.70 75 22.10 328 22.28 21.00 +.15 -2.4 HawaiiEl N HE 1.24 3.5 24 38.72 31.72 453 35.59 2543 35.65 34.85 +.29 -1.5 HawHold Q HA .48 1.2 6 44.25 32.40 365 40.10 1970 40.35 38.40 -.05 +.6 Hawkins Q HWKN .88 2.1 21 42.85 30.55 18 41.45 86 42.45 40.20 -.45 +17.8 HawthornB Q HWBK .40 1.8 18 24.80 18.37 3 22.75 20 23.70 22.75 -.45 +14.0 HaymkAc n Q HYAC 9.85 9.50 2 9.76 13 9.83 9.76 -.06 +2.1sHaymkA un Q HYACU 10.45 9.88 10.45 2 10.45 10.40 +.11 +5.5 HaynesIntl Q HAYN .88 2.5 45.14 30.50 40 35.50 254 36.04 34.79 +.03 +10.8 Hc2 Hldgs N HCHC 1.29 7.79 4.78 78 6.12 461 6.25 5.93 +.19 +2.9 HlthCSvc Q HCSG .78f 1.9 56.20 35.04 726 40.62 3954 43.81 40.19 -3.01 -23.0sHlthInsInn Q HIIQ 46 59.75 12.65 817 61.65 2581 62.90 54.15 +4.25 +147.1 HlthcrRlty N HR 1.20 4.1 46 33.98 26.09 1240 29.26 3510 29.48 28.48 -.26 -8.9 HlthcreTr N HTA 1.22 4.6 51 31.69 24.06 2460 26.67 9032 26.76 25.90 -.09 -11.2 HealthEqty Q HQY 96 99.99 42.92 479 94.41 3045 95.58 91.20 +1.95 +102.3 HlthStrm Q HSTM 1.00e 74 31.86 21.15 117 31.01 568 31.09 29.59 +.81 +33.9 HrtlndEx Q HTLD .08 .4 21 25.22 17.38 353 19.73 1346 20.14 19.51 -.25 -15.5 HeartFn Q HTLF .56f 1.0 19 61.95 45.60 121 58.05 783 61.15 57.50 -3.00 +8.2 HeatBio rs Q HTBX 7.89 1.09 257 2.00 1380 2.24 1.83 +.04 -47.8 HebronTc n Q HEBT 3.75 1.25 1 1.35 149 1.52 1.32 -.21 -48.7 HeclaM N HL .01e .4 5.42 2.59 4879 2.79 25583 3.05 2.70 -.19 -29.7 Heico s N HEI .13 97.32 68.90 845 92.61 2618 93.75 87.80 +1.40 Heico A s N HEI/A 58 79.00 58.12 156 75.50 754 76.00 71.80 +1.20 HeidrkStr Q HSII .52 1.5 45.29 19.55 165 33.85 794 35.70 33.10 -1.60 +37.9 HelenTroy Q HELE 17 132.50 81.10 197 130.90 1060 132.10 129.25 +.40 +35.9 HeliosM rs Q HMNY 9714.50 .01 35292 .01 300003 .02 .01 +.00 -100.0 Helius Med n Q HSDT 13.20 7.47 33 9.79 186 10.05 9.34 +.03 +25.4 HelixEn N HLX 5 10.42 5.44 1166 9.88 4049 9.94 9.34 +.14 +31.0 HelmPayne N HP 2.80f 4.1 75.02 49.69 1465 68.77 7274 70.78 67.24 +1.49 +6.4 HemisMda Q HMTV 14.20 10.50 18 13.95 104 14.00 13.35 +.20 +20.8 Hemisphrx rs A HEB .65 .15 65 .23 657 .25 .21 -.01 -33.5 HennesAd s Q HNNA .40 2.9 7 20.00 12.95 8 13.85 30 15.07 13.66 -.55 -16.3 HennCap n A HCAC 11.00 9.75 35 10.19 170 10.25 10.16 +.04 +4.0 HennCap un A HCAC/U 11.61 10.07 5 11.10 5 11.11 11.10 -.01 +7.0sHSchein s Q HSIC 32 87.41 62.56 1133 85.03 6927 87.41 82.79 -.64 +21.7 Herbalif s N HLF 24 60.41 32.13 704 54.55 2814 55.68 54.48 -.43 HercHld n N HRI 72.99 45.63 136 51.20 579 51.90 50.09 -.37 -18.2 HercTGC N HTGC 1.24 9.4 11 13.97 11.55 297 13.16 1485 13.32 13.16 -.13 +.3 HercTG 24 N HTGX 1.56 6.2 25.77 25.01 2 25.28 20 25.40 25.22 +.03 -1.3 HrtgeCo Q HTBK .44 2.9 17 18.10 13.68 151 14.92 793 15.42 14.81 -.44 -2.6 HrtgeFn Q HFWA .60 1.7 25 37.40 28.30 302 35.15 1209 37.00 34.75 -1.85 +14.1 HeritageIns N HRTG .24 1.6 99 19.15 12.25 162 14.82 463 15.75 14.78 -.87 -17.8 HeritCryst Q HCCI 31 25.20 17.10 32 21.35 425 22.90 20.00 +.75 -1.8 HernTher h Q HRTX 42.90 14.40 1181 31.65 9497 32.88 29.30 +.25 +74.9 Hersha pfC N HTpC 1.72 7.0 25.79 23.82 1 24.50 38 25.04 24.50 +.17 -2.5 Hersha rs N HT 1.12 4.9 29 24.16 16.60 319 22.67 1355 23.29 22.42 +.08 +30.3 Hersha pfD N HTpD 1.63 7.0 25.94 22.61 19 23.17 61 23.90 23.16 -.12 -6.0 Hersha pfE N HTpE 25.78 22.66 12 23.12 49 23.75 23.08 -.04 -6.5 Hershey N HSY 2.89f 2.8 22 115.82 89.10 663 102.00 3617 103.84 101.19 -1.90 -10.1 HertzGl N HTZ 27.27 13.40 3109 16.33 14523 18.23 16.07 -1.90 -26.1 HerzfldCrb Q CUBA .12e 7.54 6.36 24 6.42 106 6.64 6.37 -.18 -10.2sHeskaCorp Q HSKA 79 112.25 56.59 103 113.31 227 113.51 107.13 +2.28 +41.3sHess N HES 1.00 1.4 73.25 40.26 5989 71.58 33403 74.08 70.23 +1.07 +50.8sHess pfA N HESpA 81.25 50.17 921 79.48 1679 82.02 78.32 +1.05 +37.3 HessMidP n N HESM 1.38f 6.1 22 24.51 18.32 34 22.81 200 23.10 22.34 -.07 +15.1 HP Ent n N HPE .45e 2.8 13 19.48 12.82 12486 16.31 58537 17.03 16.17 -.71 +13.6 Hexcel N HXL .60f .9 24 73.42 57.06 379 67.05 2026 68.09 66.29 -1.21 +8.4 Hexindai n Q HX .40p 17.00 7.00 59 7.88 665 8.57 7.60 -.43 -28.7 Hi-Crush N HCLP 1.67e 15.5 12 16.65 8.60 1146 10.80 12652 12.90 10.50 -1.75 +.9 Hibbett Q HIBB 10 29.60 12.60 866 18.80 3347 20.40 18.65 -1.10 -7.8 HighPtRs N HPR 7.60 4.05 1352 4.88 9584 5.26 4.64 -.30 -4.9 HighlFlR n N HFRO 16.60 15.00 140 15.42 431 15.59 15.30 -.04 -.5 HighSenLn Q SNLN .79 4.3 18.41 18.04 241 18.25 730 18.26 18.19 +.05 +.4 HighpwrInt Q HPJ 4 5.90 2.50 2 2.70 17 2.70 2.60 +.10 -27.0 HghwyH Q HIHO .40e 9.1 6.55 3.30 8 4.38 105 4.70 4.20 +.50 +4.2 HighwdPrp N HIW 1.85 3.9 25 53.34 41.34 804 47.26 2730 48.09 46.07 -.75 -7.2 Hill-Rom N HRC .80 .8 24 98.96 73.03 627 94.40 2487 95.16 90.92 +3.07 +12.0 HillenInc N HI .83 1.6 25 53.25 37.55 229 52.30 1572 52.45 51.25 +.15 +17.0 HillmCT pf A HLMp 2.90 9.6 36.78 26.41 1 30.19 11 30.32 29.86 -.18 -12.1tHilltopH N HTH .28 1.4 10 28.32 20.01 273 20.17 1375 21.05 20.00 -.89 -20.4 HilGrVa n N HGV 47.75 30.75 910 33.10 4827 33.31 32.08 -.14 -21.1 Hilton N HLT .60 .7 41 88.11 67.98 4263 80.78 13858 82.18 79.55 -.18 +1.2tHimaxTch Q HIMX .10e 1.7 41 13.95 5.67 2582 5.88 9501 6.03 5.67 -.09 -43.6 HingmSv Q HIFS 1.44f .7 19 242.00 184.25 3 219.81 6 220.50 217.00 +1.88 +6.2 Histogenics Q HSGX 3.35 .51 1996 .55 9946 .65 .52 -.06 -73.4 HoeghLP N HMLP 1.76f 9.6 11 19.85 15.33 84 18.35 562 18.60 18.00 -.15 -1.6 Hoegh pfA N HMLPpA 2.19 8.5 27.42 25.02 43 25.70 131 26.03 25.70 -.17 -4.5 HollyEngy N HEP 2.64f 8.4 15 36.02 26.09 120 31.46 893 33.29 30.85 -1.09 -3.2 HollyFront N HFC 1.32 1.9 17 83.28 33.72 1832 69.90 10984 72.30 67.31 +3.02 +36.5 Hollysys Q HOLI .18e .8 10 28.35 16.00 172 21.37 754 21.39 20.51 +.41 -4.0 Hologic Q HOLX 45.09 35.10 1213 40.98 8319 41.55 40.58 -.26 -4.1 HomeBLA Q HBCP .76f 1.7 20 48.47 34.12 6 43.48 58 44.33 42.64 -.87 +.6 HomeBcs s Q HOMB .48f 2.2 20 25.89 20.82 826 21.90 3270 23.36 21.84 -1.46 -5.8 HomeDp N HD 4.12 2.0 27 215.43 159.75 3481 207.15 20840 211.84 205.67 -5.24 +9.3 HmFdB LA Q HFBL .56f 1.6 21 37.30 26.35 8 34.10 24 35.00 33.25 -3.20 +21.2 HomeStreet Q HMST 25 32.60 24.50 155 26.50 412 28.50 26.45 -2.05 -8.5 HometBk n Q HMTA .16 1.2 16.50 10.80 1 13.40 49 14.21 13.27 -.49 +19.9 HomeTrBc Q HTBI 28 30.00 24.20 29 29.15 193 30.00 28.75 -.65 +13.2 HomolMd n Q FIXX 24.40 15.07 72 22.86 592 23.31 21.03 +1.29 +22.5 Honda N HMC .84e 2.8 37.29 28.00 529 30.08 2868 31.04 30.00 -.79 -11.7 HonwllIntl N HON 3.28f 2.0 78 167.63 139.20 2194 166.40 11175 166.92 164.71 -.94 +8.5tHookerFu Q HOFT .56 1.7 13 52.75 33.65 37 33.80 230 35.95 33.50 -1.40 -20.4tHopeBcp Q HOPE .56f 3.5 14 19.86 16.18 1247 16.17 7173 16.84 16.07 -.61 -11.4 HopFedBc Q HFBC .28 1.6 23 18.10 13.63 3 17.50 5 17.78 17.50 -.60 +24.1 HorMan N HMN 1.14 2.5 27 47.65 37.50 139 44.90 492 46.45 44.70 -1.70 +1.8 HorizBcp s Q HBNC .40 2.0 18 22.13 17.07 85 19.75 455 20.65 19.32 -.25 +6.6 HorizGbl n N HZN 18.24 5.13 171 7.13 900 7.67 6.97 -.57 -49.1 HorizPhm Q HZNP 21.25 11.17 1110 19.58 5436 19.86 18.81 +.76 +34.1 HorizTFn Q HRZN 1.20 10.5 11 11.97 9.92 47 11.41 302 11.62 11.29 +.13 +1.7 HorizFn22 n N HTFA 26.00 25.26 6 25.52 6 25.80 25.50 -.08 +.5 Hor OEXcc Q QYLD 2.26e 9.0 25.50 22.67 108 25.13 724 25.26 25.01 -.02 +2.4 HorzDAX Q DAX .60m 2.1 34.00 27.46 9 28.49 14 29.12 28.22 -.63 -9.8 HorzSPCvC N HSPX 2.52e 3.6 53.32 46.37 5 52.07 70 52.84 52.00 -.77 +3.5 HorGKWld N KLDW 35.73 31.56 14 34.91 35 35.27 34.86 -.12 +4.3 Horz Saba n N CEFS 23.00 19.87 15 20.10 29 20.13 20.04 -.01 -6.1 HrzProSp n N FANZ 23.77 20.68 0 23.53 2 23.58 23.50 -.24 +5.6 Hormel s N HRL .75 1.9 22 42.29 29.75 1773 39.40 8854 40.20 38.79 -.61 +8.3sHornbeck N HOS 5.60 2.68 435 5.88 1743 6.14 4.74 +1.21 +89.1 Hortonwks Q HDP 26.22 15.50 890 22.81 4876 23.42 22.06 +.23 +13.4 HospPT Q HPT 2.12 7.4 11 31.27 23.83 564 28.84 2779 28.84 28.17 +.01 -3.4 HostHotls N HST 1.00a 4.7 51 22.47 17.93 7220 21.10 40104 21.42 20.76 +.18 +6.3tHostessBr n Q TWNK 20 15.40 11.00 1608 11.07 6877 11.83 10.92 -.61 -25.3 HoughMH Q HMHC 12.25 5.10 403 7.00 2704 7.75 6.90 -.75 -24.7 HoulihnL n N HLI 1.08 2.4 18 53.20 37.33 219 44.93 1049 46.46 44.68 -1.64 -1.1 HstnAEn A HUSA .56 .21 1727 .22 11746 .32 .22 -.00 -33.3 HoustWC Q HWCC .12m 1.6 9.32 4.80 21 7.70 81 8.10 7.70 -.40 +6.9tHovnEn pf A Q HOVNP 8.47 4.39 11 5.50 14 5.50 4.39 +.50 -26.7 HovnanE N HOV 3.41 1.51 578 1.60 3413 1.68 1.56 -.08 -52.2 HowardBcp Q HBMD 29 24.20 15.70 11 17.70 190 18.20 16.50 -.30 -19.5 HHughes N HHC 32 142.36 116.13 222 124.22 1070 126.90 122.20 -2.48 -5.4 HuanPwr N HNP 2.45e 9.5 31.03 23.64 51 25.90 149 26.18 25.59 -.37 +3.6 HuazhuGr Q HTHT 26 49.60 25.67 1583 32.30 6378 32.95 30.37 +.68 -10.5 HubGroup Q HUBG 26 56.60 37.90 232 45.60 1054 47.15 44.90 -1.65 -4.8 Hubbell N HUBB 3.08 2.3 24 149.03 100.55 312 133.57 1796 136.72 132.66 -3.17 -1.3 HubSpot N HUBS 162.20 71.76 256 150.95 1795 154.20 142.30 +5.60 +70.8 HudBayM g N HBM .02 7 10.25 4.13 331 5.05 2025 5.25 4.75 -.10 -42.6 HudsonGbl Q HSON .20 12.6 2.44 1.29 9 1.59 131 1.71 1.57 -.13 -29.3 HudsPacP N HPP 1.00 3.1 26 36.06 28.25 1578 32.72 5694 32.73 31.20 +.52 -4.5 HudsonTc Q HDSN 2 8.40 1.22 178 1.28 1562 1.44 1.25 -.06 -78.9sHumana N HUM 2.00 .6 28 341.30 231.90 782 338.52 3005 341.30 330.55 +1.26 +36.5 HuntCoFn N HCFT .08e 2.1 6 4.70 2.55 98 3.75 320 3.77 3.58 +.14 -6.3 HuntJB Q JBHT .96 .8 17 131.74 100.25 1056 118.94 4774 122.08 117.35 -.06 +3.4 HuntMar un Q HUNTU 10.90 9.85 10.10 7 10.11 10.03 +.07 +2.4sHunterMar Q HUNT 9.95 9.68 1 9.96 22 9.96 9.86 +.03 +2.0 HuntBncsh Q HBAN .56f 3.8 16 16.60 13.04 14198 14.92 64375 15.99 14.85 -1.03 +2.5tHuntBcs pf Q HBANO 1.56 6.1 28.68 25.75 34 25.74 153 26.22 25.74 +.01 -8.5 HuntB pfC Q HBANN 1.47 5.9 26.85 24.76 8 25.12 24 25.61 25.11 +.04 -3.5 HuntgUSEq N HUSE 1.86e .6 41.49 37.35 12 40.88 129 40.93 40.51 -.08 +6.6 HuntgtnEco N HECO .47e .2 44.87 39.67 6 44.16 79 44.19 43.75 -.18 +6.0 Str 7handl n Q HNDL 25.98 23.65 3 24.11 120 24.11 23.91 +.04 -3.8 HuntgtnIng N HII 2.88 1.1 24 276.69 201.91 193 256.08 1232 258.70 251.18 +.37 +8.6 Huntsmn N HUN .65 2.4 10 36.09 26.59 2789 27.23 12463 28.87 26.81 -1.70 -18.2 Hurco Q HURC .44 1.0 15 50.50 38.30 9 45.10 72 45.80 44.35 -.49 +7.1sHuronCon Q HURN 50.41 32.05 107 49.40 573 50.41 48.05 -.35 +22.1 HutChMd n Q HCM 42.25 25.41 80 32.19 355 32.68 28.32 +3.62 -18.3 HuttigBld Q HBP 7.75 3.50 77 4.22 336 5.04 4.19 -.79 -36.5 Huya n N HUYA 50.82 15.25 1063 23.58 8685 24.55 23.02 -1.42 +46.8 Hyatt N H .60 .8 37 84.89 60.23 719 79.59 3134 81.23 76.73 +1.66 +8.2 Hydrognc Q HYGS 12.00 4.95 22 7.25 265 7.80 6.95 -.25 -34.7 HyreCar n Q HYRE 6.50 2.29 42 2.55 356 2.86 2.53 -.30 -50.0 HysterYale N HY 1.24f 2.0 16 93.90 56.40 47 61.53 194 67.93 60.52 -4.95 -27.7I -:I-AMCap n Q IAM 11.94 9.75 3 10.15 22 10.68 10.01 +2.8 I-AMCap rt Q IAMXR .80 .21 1 .50 18 .53 .46 +.05 +66.7 i3 Vert n Q IIIV 23.99 13.79 219 22.98 694 23.31 21.81 +.62 +25.2 IAC Inter Q IAC 1.36 .6 48 223.54 113.01 579 216.72 3836 219.48 202.91 +6.23 +77.2 IAMGld g N IAG 1.52f 41.3 6.73 3.57 4120 3.68 36246 4.10 3.64 -.22 -36.9 ICAD Q ICAD 4.89 2.80 42 2.91 243 3.13 2.89 -.08 -15.4 ICC Hld n Q ICCH 71 18.00 14.54 0 15.01 1 15.20 14.97 -7.7 ICF Intl Q ICFI .56 .7 23 82.25 50.10 105 75.45 431 75.45 70.90 +1.50 +43.7 ICICI Bk N IBN .16e 1.9 11.26 7.61 9048 8.49 51752 8.83 8.42 -.27 -12.7 ICU Med Q ICUI 321.70 180.40 179 282.75 1297 286.45 263.35 +17.25 +30.9 tIClickInt n Q ICLK 11.40 3.83 96 3.90 574 4.35 3.81 -.41 -56.9 ID Syst Q IDSY 8.05 5.37 11 6.95 49 7.03 6.25 +.30 +.1 IdexxLab s Q IDXX 75 256.22 146.09 380 249.66 1862 250.68 239.01 +8.53 +59.6 IDT Cp N IDT 1.00f 18.7 16.48 4.82 51 5.34 308 5.47 5.23 +.08 -49.6 IEC Elec A IEC 6.80 3.42 11 5.27 94 5.58 5.25 -.20 +27.9 IES Hldgs Q IESC 23 20.25 14.90 9 19.50 39 19.60 18.95 +.05 +13.0 IF Bancp Q IROQ .25 1.1 27 25.04 19.10 1 23.05 8 24.68 23.05 -.68 +17.2 IFresh n Q IFMK 18.00 1.69 48 2.23 136 3.15 2.23 -.74 -82.8 IHS Mark Q INFO 33 55.99 42.40 2495 53.96 14497 55.50 52.93 -1.25 +19.5 II-VI Q IIVI 32 53.08 36.60 465 47.30 2247 49.10 45.95 -.75 +.7 IMV Inc n Q IMV 7.21 4.50 4 5.94 8 5.94 5.43 +.78 -13.6 ING N ING .14e 1.1 20.58 12.56 4748 12.97 15633 13.77 12.93 -.70 -29.7 ING 6.125 N ISG 1.53 6.0 26.34 25.20 57 25.35 162 25.87 25.35 -.16 -.7 ING 6.375 N ISF 1.59 6.2 26.40 25.44 62 25.51 228 25.66 25.48 -.06 -.7 INTLFCStn Q INTL 16 57.00 36.01 58 48.32 613 49.59 48.06 -.15 +13.6 ION Geo rs N IO 32.45 7.55 54 15.55 625 16.10 14.60 +1.05 -21.3 IPG Photon Q IPGP 25 264.11 153.37 824 156.07 3542 167.77 154.30 -13.27 -27.1 iPass rs Q IPAS 8.87 1.76 405 2.04 901 2.18 1.78 +.09 -60.8 iPicEnt n Q IPIC 17.00 5.91 15 6.14 54 6.80 6.12 -.43 -59.4 IQ HdgMult N QAI 33.13 29.76 148 30.72 622 30.81 30.61 -.04 +.9 IQ Hedge N MCRO 27.20 25.64 0 26.26 1 26.27 26.26 -.01 -1.1 IQ HdgLgS N QLS 24.53 21.18 22.33 0 22.33 22.33 +.16 +2.0 IQ US Lg n Q CLRG .08e 27.80 24.16 1 26.09 12 26.44 26.09 -.41 +3.2 IQ Ch SC n N CSML 29.96 25.77 27 28.26 191 28.76 28.21 -.57 +.7 IQ HdgEv N QED 22.00 20.76 0 21.61 3 21.62 21.56 +3.4 IQ HiYlVl n N HYLV 25.56 19.57 11 24.30 26 24.33 24.25 +.02 -3.4 IQ CorePl n N AGGP 20.19 18.45 21 19.14 163 19.14 19.07 +.04 -4.1 IQ CoreBd n N AGGE 19.81 18.22 0 18.52 3 18.53 18.48 +.02 -5.4 IQ GTAA N QGTA 25.44 23.26 0 24.18 5 24.29 24.03 -.13 -.9 IQ 50HJpn N HFXJ 23.96 20.85 22.60 2 22.66 22.32 +.22 +.1 IQ 50HgEur N HFXE 21.45 19.14 0 19.67 3 19.93 19.67 -.16 -3.3 IQ 50HIntl N HFXI 22.80 20.34 72 21.08 195 21.37 21.04 -.05 -2.6 IQ RealRtn N CPI 28.21 27.17 0 28.08 122 28.19 28.00 +.01 +2.4 IQUSReSC N ROOF 1.43e 5.5 27.77 22.60 7 26.01 53 26.08 25.57 -.15 -1.2 IQMrgArb N MNA 31.92 30.25 142 31.77 542 31.87 31.65 +.04 +2.3 IQ AgriSC N CROP .41e 1.3 35.99 31.00 12 31.86 18 32.10 31.79 -.07 -8.8 IQGblOilSC N IOIL .29e 2.8 12.25 9.93 10.40 -7.6 IQ GlbRes N GRES .10e .4 29.30 26.24 7 27.29 76 27.72 27.26 -.24 -4.5 IQIYI n Q IQ 46.23 15.30 9632 27.07 50371 28.36 24.86 +.82 +74.1sIQVIA Hldg N IQV 16 131.42 91.57 1107 129.74 5498 131.71 126.90 +2.16 +32.5 IRSA N IRS 32.97 13.77 27 16.95 355 18.66 15.92 -.19 -42.7tIRSA Prop Q IRCP 1.86e 7.8 64.68 23.75 6 23.88 134 26.88 23.00 -2.13 -57.7 IRhythm n Q IRTC 98.37 46.95 177 94.66 1270 96.37 90.10 +3.25 +68.9 iRobot Q IRBT 47 118.75 55.77 419 109.92 2842 111.66 102.03 +5.81 +43.3 iShGold N IAU 13.11 11.25 7520 11.43 46460 11.55 11.33 -.06 -8.6 iShGSCI N GSG 18.31 14.59 877 18.11 1628 18.18 17.82 +.48 +11.2 iSAstla N EWA 1.01e 4.6 24.19 21.42 1631 22.12 6519 22.42 22.08 -.18 -4.5 iSAstria N EWO .37e 1.6 27.41 21.57 100 22.88 167 23.72 22.85 -.70 -7.1 iShBelg N EWK .51e 2.7 23.00 19.01 9 19.17 144 19.89 19.15 -.69 -8.8 iShBrazil N EWZ .67e 2.0 47.85 30.65 26796 33.73 152464 34.69 32.20 -.03 -16.6 iShCanada N EWC .48e 1.7 30.60 26.91 3446 28.78 10626 29.14 28.66 -.27 -2.9 iShEMU N EZU .86e 2.1 47.13 39.42 3373 41.01 24707 42.16 40.88 -.98 -5.5 iSFrance N EWQ .58e 1.8 33.73 29.57 699 31.39 2370 32.09 31.31 -.40 +.5 iShGerm N EWG .60e 2.0 35.87 28.79 6817 29.74 19668 30.61 29.65 -.84 -9.9 iSh HK N EWH .61e 2.6 26.93 22.61 6231 23.92 22568 24.29 23.86 -.31 -5.9 iSh SKor N EWY .65e 1.0 79.07 62.89 2678 68.27 17288 68.86 67.00 +.39 -8.9 iShMexico N EWW .78e 1.5 56.00 43.55 2584 51.23 14472 51.64 50.42 +.24 +3.9 iShNeth N EWN .66e 2.2 34.09 29.80 131 30.19 433 30.91 30.10 -.64 -4.9 iSPacxJpn N EPP 1.66e 3.7 50.34 43.70 253 45.42 1876 45.99 45.36 -.31 -5.0 iShSoAfr N EZA 1.02e 1.9 76.53 49.54 520 53.65 2483 55.72 53.27 -1.25 -23.3 iShSpain N EWP .99e 3.3 36.38 28.80 2418 29.61 3972 30.88 29.55 -1.23 -9.6 iSSwedn N EWD .76e 2.3 36.71 29.81 351 32.82 1251 33.44 32.72 -.38 -3.2 iShSwitz N EWL .75e 2.2 37.84 31.94 440 34.69 1782 35.25 34.64 -.57 -2.5 iShFrntr100 N FM .30e 1.1 36.19 27.46 65 28.44 577 29.00 28.40 -.26 -14.1 iShGlHiY bt A GHYG 2.09e 4.2 51.63 48.61 8 49.53 47 49.72 49.44 -.14 -1.8 iShxUSH bt A HYXU .92e 1.7 57.19 50.63 7 52.66 57 53.60 52.46 -.77 -3.3 iShEMCBd bt A CEMB 2.28 4.7 51.78 47.17 16 48.39 41 48.40 47.94 +.39 -5.5 iShEMkHY N EMHY 3.98 8.6 51.06 44.12 28 46.12 200 46.28 45.63 +.36 -7.7 iShAsiaPDv N DVYA 2.29e 5.2 51.42 43.04 3 43.95 28 45.00 43.80 -.85 -12.3 iShEmMDv N DVYE 1.83e 4.7 46.11 38.16 39 38.91 166 39.95 38.60 -1.08 -7.0 iShGblSilv N SLVP .29e 3.5 11.38 7.65 18 8.27 135 8.49 8.18 -.12 -23.7siShGblEnP N FILL .59e 2.5 24.56 19.50 8 23.87 61 24.56 23.52 +.41 +10.8 iShGblAgri N VEGI .55e 1.9 31.00 27.53 2 29.65 12 29.79 29.54 -.20 +1.0 iShMsciWld N URTH 1.57e 1.7 94.23 83.24 130 91.80 253 92.84 91.61 -.70 +4.2 iShEMAsia Q EEMA 1.23e 1.8 81.27 65.17 11 67.84 101 68.90 67.41 -.70 -8.0 iShEMktSC N EEMS .89e 1.9 57.36 45.00 20 45.76 123 46.28 45.69 -.48 -13.8 iShEMkBd N LEMB .42e 1.0 50.78 41.38 14 43.12 456 43.33 42.67 +.14 -10.5 iShWldMnV N ACWV 1.93e 2.2 88.22 79.94 46 87.87 429 88.08 87.46 -.26 +4.2 iSEMMnVol N EEMV 1.15e 1.9 65.55 56.74 254 59.30 1881 59.47 58.60 +.10 -2.4 iShJpnSC N SCJ 1.81e 2.3 85.34 73.09 12 78.00 70 79.13 77.19 +.34 -2.2 iShThai N THD 1.88e 2.0 103.71 81.10 176 94.30 1023 94.68 93.40 +.02 +1.9 iShIsrael N EIS .81e 1.4 58.39 46.84 100 56.01 144 57.97 56.00 -2.00 +9.2 iShChile N ECH .71e 1.6 56.53 41.50 488 45.31 1689 46.18 45.17 -.94 -13.1 iShBRIC N BKF .54e 1.3 50.94 38.05 7 40.35 106 40.80 39.96 -.36 -9.3 iShsUSA N EUSA .67e 1.1 60.35 51.84 11 58.97 62 59.59 58.80 -.95 +6.4 iShTurkey Q TUR 1.10e 4.6 46.66 18.88 1198 23.81 7227 24.31 22.86 +1.40 -45.2 iShSilver N SLV 16.64 13.11 15281 13.73 52793 13.84 13.33 +.29 -14.1 iShS&P100 N OEF 1.92e 1.5 131.30 110.36 291 129.62 1517 130.45 129.02 -.85 +9.3 iShMrnLV N JKF 2.46e 2.3 112.57 98.00 3 107.37 27 110.21 107.24 -2.72 +1.7 iShIntTBd s Q IGOV 52.22 47.85 51 48.16 322 48.86 48.10 -.57 -3.5siShMrnLG N JKE 1.20e .6 186.56 143.96 10 185.86 49 186.56 183.53 +.84 +18.8 iShNewZea Q ENZL 2.01e 4.1 51.06 44.71 38 48.60 73 49.31 48.52 -.77 +2.4 iSh1-3yITB Q ISHG .20e .2 87.67 80.50 1 81.32 6 82.48 81.32 -.99 -3.4 iShMrnLC N JKD 2.24e 1.3 170.44 148.86 14 168.32 98 169.72 167.70 -1.59 +5.9 iShBrazSC N EWZS .40e 3.4 18.14 10.92 73 11.90 252 12.09 11.37 -.10 -26.9 iShIntlPfd N IPFF .96e 5.4 19.76 17.15 13 17.69 62 17.76 17.51 -.02 -5.1 iShSPTUS s N ITOT 67.60 57.04 1107 66.63 4170 67.21 66.41 -.70 +9.0 iShSTNtMu N SUB .86 .8 106.16 104.31 54 104.73 268 104.76 104.55 +.12 -.1tiShAgcyBd N AGZ 1.81 1.6 113.98 110.38 6 110.71 43 110.73 110.38 +.13 -2.1 iShSelDiv Q DVY 3.03e 3.0 102.54 91.67 467 99.76 2362 102.33 99.14 -2.47 +1.2 iShGTimb Q WOOD .94e 1.2 83.88 66.00 16 75.28 64 77.47 75.17 -1.71 +5.8 iShTIPS N TIP 1.69e 1.5 114.48 110.27 2204 110.62 6662 110.75 110.35 +.03 -3.0 iShEurFn Q EUFN .74e 3.6 25.85 19.38 549 20.28 4070 21.13 20.22 -.71 -13.0 iShAsiaexJ Q AAXJ 1.30e 1.8 83.52 67.22 1057 70.61 7140 71.44 70.05 -.66 -7.4 iShChinaLC N FXI .87e 2.0 54.00 39.82 20664 42.82 115469 43.63 42.36 -.30 -7.3 iShTransp N IYT 1.70e .8 209.43 169.45 120 204.55 962 207.45 203.08 -3.28 +6.7 iShChinaSC N ECNS 1.73e 3.7 56.49 43.99 1 46.15 11 46.55 45.82 -.16 -8.7 iSCorSP500 N IVV 4.38e 1.5 296.69 250.49 5172 292.73 18636 295.07 291.58 -2.63 +8.9 iSMornMC N JKG 2.32e 1.2 194.94 172.98 5 189.50 33 193.36 188.58 -3.96 +2.1 iShEMInfr Q EMIF .93e 3.3 35.28 26.58 3 28.42 10 28.59 28.09 +.09 -13.6 iShGClnEn Q ICLN .33e 3.8 10.08 8.30 66 8.60 342 8.76 8.55 -.14 -7.7 iShUSAgBd N AGG 2.65e 2.4 110.04 105.00 4884 105.52 14274 105.71 105.18 +.06 -3.5 iShEMkts N EEM .59e 1.4 52.08 40.63 64128 42.92 297630 43.51 42.59 -.31 -8.9 iShACWX Q ACWX 1.00e 2.1 53.74 45.77 2560 47.69 4491 48.43 47.62 -.46 -4.5 iShiBoxIG N LQD 3.87 3.4 121.85 113.72 12548 114.93 41141 115.14 114.23 +.22 -5.5 iSh ACWI Q ACWI 1.43e 1.9 77.54 68.14 4736 74.26 11565 74.95 74.10 -.43 +3.0 iSKokusai N TOK 1.60e 2.4 69.65 61.64 1 67.70 17 68.50 67.70 -.73 +4.7 iShCorUSTr N GOVT .33 1.4 25.39 24.26 796 24.34 4372 24.38 24.27 +.01 -3.0 iSEafeSC Q SCZ 1.51e 2.4 69.19 60.04 1354 62.28 4353 63.52 62.17 -.81 -3.4 iSGblTelcm N IXP 2.31e 4.0 62.55 53.47 8 57.88 608 58.50 57.34 +.29 -4.4 iShEMBd Q EMB 5.27e 4.9 116.86 104.98 4038 107.81 21031 108.11 106.82 +.57 -7.1 iShGblTech N IXN 1.10e .6 177.61 139.13 28 175.12 385 176.06 173.09 +1.07 +14.0 iShAaa-ACp N QLTA 1.51e 3.0 53.00 50.03 2 50.42 39 50.48 50.23 +.05 -4.6 iSMrnMCG N JKH .59e .3 238.37 187.06 3 235.73 20 236.43 234.17 +.77 +16.4 iShIndones N EIDO .35e 1.5 30.61 21.27 1032 22.97 5162 23.15 22.62 -.26 -19.2 iSSP500Gr N IVW 2.03e 1.1 177.69 141.60 368 177.17 2002 177.65 175.45 +.48 +16.0tiShNYMun s N NYF 56.27 54.15 11 54.36 127 54.38 54.15 +.12 -2.5siShGblHcr s N IXJ 63.24 53.82 56 62.98 441 63.24 62.33 +.35 iShGnmaBd Q GNMA .75e 1.6 50.06 47.84 34 48.18 67 48.27 47.91 +.09 -2.6 iShGblFin N IXG 1.28e 1.9 76.01 63.41 29 65.85 80 68.01 65.85 -2.11 -5.8 iShUSAQlt N QUAL 1.04e 1.2 91.47 76.76 696 90.37 1878 91.23 89.98 -.89 +9.0 iSSPGlbEn N IXC 1.01e 2.7 39.50 32.09 241 37.72 1139 38.25 37.65 +.44 +6.1 iShCalMn s N CMF 59.60 57.68 86 57.99 678 58.05 57.75 +.08 -2.0 iSh CMBS N CMBS 1.00 2.0 52.05 49.27 6 49.79 39 49.81 49.54 +.20 -2.9 iShUSASize N SIZE 1.26e 1.4 89.78 75.90 5 87.95 21 89.40 87.65 -1.74 +4.9 iSGblInfra N IGF 1.27e 3.0 46.80 41.66 223 42.12 829 42.85 41.92 -.57 -6.9 iShNANatR N IGE .85e 2.4 38.33 31.49 114 35.85 766 36.70 35.65 -.12 +1.2 iSh JPXNik N JPXN 70.78 60.03 2 65.00 27 65.50 64.35 +.15 +.1 iShUSAVal N VLUE 1.49e 1.7 89.71 76.64 195 87.85 1149 89.21 87.47 -1.38 +5.1 iShLatAm N ILF .60e 1.9 39.54 28.66 1442 31.39 7418 31.94 30.47 +.03 -8.1siShUSAMo N MTUM .81e .7 119.51 93.58 1740 119.00 4078 119.51 117.47 +.67 +15.4 iShMrnMCV N JKI 2.72e 1.7 172.45 149.27 4 161.93 24 165.93 160.59 -4.18 +1.5 iShPhilpns N EPHE .20e .7 40.19 28.80 275 30.05 2793 31.00 29.86 -.54 -22.6 iSSP500Val N IVE 2.14e 1.8 121.12 105.81 773 115.84 6610 118.61 115.46 -2.69 +1.4 iShNMuBd N MUB 2.59 2.4 111.37 107.56 439 107.94 3721 108.04 107.65 +.10 -2.5 iShUKSC bt A EWUS 1.38e 3.3 46.20 40.70 3 41.71 5 42.37 41.70 -.46 -4.4 iSRTop200V N IWX 1.17e 2.2 55.82 48.74 20 53.46 105 54.83 53.46 -1.25 +2.0 iShIntlDev N WPS 1.16e 3.1 42.27 36.65 8 36.98 64 37.73 36.86 -.64 -6.4 iShAsia50 N AIA 1.02e 1.6 72.96 59.05 24 62.53 197 63.38 62.03 -.26 -5.3 iSh20 yrT N TLT 3.05 2.6 128.59 116.09 12800 117.27 40227 117.91 116.40 +.17 -7.6siSRTop200G N IWY .82e 1.0 85.71 66.80 53 85.42 303 85.71 84.27 +.53 +16.8 iSh7-10yTB Q IEF 1.96 1.9 107.39 100.33 3931 101.17 18094 101.30 100.68 +.17 -4.2 iShRTop200 N IWL 1.02e 1.5 68.45 57.21 5 67.58 25 68.23 67.35 -.60 +9.9 iShIntSelDv N IDV 1.51e 4.3 35.93 31.67 402 32.63 1963 33.46 32.60 -.53 -3.4 iSh1-3yTB Q SHY .52 .6 84.55 83.00 2340 83.09 6569 83.11 83.01 +.06 -.9 iS Eafe N EFA 1.66e 2.4 75.27 65.15 37330 67.99 125791 69.13 67.85 -.64 -3.3 iShGerSC bt A EWGS .69e 1.2 70.42 58.72 2 59.82 13 61.80 59.71 -1.88 -7.0 iShEurRE Q IFEU 1.46e 3.8 42.63 37.90 0 38.84 38 39.64 38.72 -.84 -5.7 iSRusMCV N IWS 1.59e 1.8 92.95 82.40 344 90.26 1310 92.30 89.68 -2.07 +1.2 iShCrLTBd N ILTB 2.54 4.3 65.21 59.00 7 59.67 41 59.83 59.06 +.32 -7.9 iSRusMCG N IWP 1.02e .8 137.73 111.60 163 135.58 1097 136.55 135.14 -.47 +12.4 iShIntlRE Q IFGL 1.48e 5.2 31.77 28.31 57 28.65 346 29.20 28.60 -.53 -4.5 iShEuroSC Q IEUS 1.08e 1.9 62.36 53.84 8 55.41 85 56.89 55.35 -1.52 -4.2siShNorC bt A ENOR .58e 2.0 29.74 24.60 14 29.22 30 29.74 29.08 +.33 +13.3 iShRusMid N IWR 2.85e 1.3 224.91 194.88 147 220.50 738 223.67 219.49 -3.44 +5.9 iShMrnSC N JKJ 1.78e 1.0 186.59 163.04 1 180.23 7 183.33 180.02 -4.12 +3.5 iShIreland N EIRL .55e 1.2 50.12 44.27 15 45.07 36 46.18 44.87 -1.08 -6.1 iSCorSPMid N IJH 1.89e .9 205.47 176.36 1092 201.29 6328 204.21 200.18 -2.79 +6.1 LgTrmBd N IGLB 2.67 4.6 63.67 57.32 104 58.27 521 58.31 57.65 +.36 -7.8 iShiBxHYB N HYG 5.09 5.9 88.76 84.07 16613 86.44 67584 86.47 86.08 +.20 -.9 iShFinlC bt A EFNL .51e 1.2 45.01 38.26 4 41.48 8 42.10 41.46 -.54 +5.2 iShSft N IGV .12e .1 206.66 142.80 873 204.97 1756 205.78 198.36 +4.27 +32.6 iShCorUS n N FTY 51.25 43.20 273 48.38 923 50.17 47.45 -1.90 -2.5 iShDenC bt A EDEN .81e 1.3 71.11 62.85 21 64.57 43 66.35 64.56 -1.29 -4.5 iShs SOX Q SOXX 1.55e .8 198.84 151.93 792 185.05 2439 189.03 183.00 -3.24 +9.0 iShIndia50 Q INDY .15e .4 39.29 33.37 195 34.20 1216 34.87 34.10 -.94 -7.9 iShNetw N IGN .25e .5 56.70 45.23 5 55.10 44 55.66 54.71 +.02 +13.7 iShNATch N IGM .73e .3 211.58 151.31 18 209.38 139 210.27 205.01 +2.16 +24.0 iShNsdBio s Q IBB 122.53 100.22 1349 121.94 7479 122.30 118.74 +3.39 +14.2 iShResRE N REZ 2.01e 3.2 65.90 53.83 12 62.89 57 64.06 61.71 -1.29 +1.0 iSh2019Mun N IBMH .27 1.1 25.61 24.92 31 25.35 170 25.36 25.30 +.02 +.1 iShC&SRE N ICF 2.97e 3.0 104.39 88.40 278 100.08 711 102.28 98.18 -2.37 -1.2 iShKLDSoc N DSI 1.11e 1.0 108.10 92.05 60 106.79 200 107.43 106.42 -.77 +8.7 iShGbl100 s N IOO 49.47 43.63 24 48.81 192 49.32 48.79 -.21 +6.3siShConsSv N IYC 1.50e .7 212.54 162.89 56 211.74 132 212.54 208.51 +1.11 +18.1 iShMBS Q MBB 3.04e 2.4 107.39 102.92 389 103.33 1844 103.39 102.96 +.20 -3.1tiShGvCrBd N GBF 2.86 2.6 114.99 109.20 1 109.89 9 109.90 109.20 +.34 -3.6 iShIndia bt A INDA .24e .7 38.21 32.16 7476 32.47 31279 33.26 32.36 -1.06 -10.0 iSR1KVal N IWD 2.41e 1.9 131.56 116.03 1923 126.62 8941 129.54 126.18 -2.89 +1.8 iSMrnSCG N JKK .87e .4 216.39 165.22 4 212.66 18 215.46 211.92 -.13 +18.5 iShPoland N EPOL .42e 1.8 30.19 21.30 405 23.86 1591 24.68 23.71 -.14 -11.9 iSMCGth N IJK 1.88e .8 238.39 199.20 62 232.94 376 235.25 231.83 -2.41 +7.9 iShIntGvC N GVI 1.99 1.9 111.13 106.93 34 107.35 264 107.40 106.99 +.11 -2.2siSR1KGr N IWF 1.45e .9 156.55 123.32 1033 155.98 5750 156.55 154.20 +.61 +15.8tiSIndiaSC bt A SMIN .10e .3 55.13 37.62 200 36.68 781 39.18 36.51 -3.20 -30.2 iShBrUSIn s Q USIG 56.25 53.19 145 53.62 12260 53.70 53.37 +.11 -4.3 iSRus1K N IWB 2.36e 1.5 164.13 138.58 1274 161.71 4190 163.04 161.09 -1.58 +8.8 iSR2KVal N IWN 1.98e 1.5 137.85 116.72 1404 133.00 4248 135.59 132.15 -2.43 +5.8tiShIntTr s Q IGIB 55.16 52.84 385 53.10 1734 53.15 52.84 +.13 -2.8 iShShrtT s Q IGSB 52.71 50.59 668 51.83 4428 51.88 51.75 +.05 -.8 iSR2KGr N IWO 1.36e .6 220.82 173.07 973 215.08 3388 217.31 213.70 -.51 +15.2 iSh10-20TB N TLH 2.99 2.3 138.01 127.49 14 128.57 302 128.87 127.89 +.13 -5.5 iShFltRtB N FLOT .32 .6 51.10 50.79 1574 51.02 8859 51.04 50.99 +.01 +.4 iShR2K N IWM 1.77e 1.1 173.39 142.50 22734 168.55 84506 170.52 167.45 -1.85 +10.6 iSh3-7yTrB Q IEI 1.78 1.5 123.99 118.68 514 119.07 1775 119.16 118.77 +.13 -2.5 iShCorHiDv N HDV 2.90e 3.2 94.20 82.16 276 90.54 1324 92.59 90.29 -1.92 +.4 iSCorUSVal s Q IUSV 1.16e 2.1 58.64 51.41 261 56.38 1610 57.73 56.20 -1.30 +1.8 iSCorUSGr s Q IUSG .72e 1.2 62.36 49.84 215 62.12 1349 62.26 61.60 +.09 +15.5 iShChina N MCHI .61e 1.0 76.72 55.75 4220 59.89 21970 60.95 59.33 -.72 -10.0 iShShtTrB Q SHV .03e 110.47 110.18 1323 110.44 5208 110.44 110.38 +.05 +.2 iShUSPfd Q PFF 2.13a 5.7 38.89 36.52 2797 37.13 14518 37.16 36.97 -.02 -2.5 iSEafeMnV N EFAV 2.81e 3.9 76.51 69.78 564 72.81 1883 73.57 72.60 -.06 -.2 iSRus3K N IWV 2.47e 1.4 174.73 147.68 476 172.30 906 173.70 171.64 -1.68 +8.9 iSGblMatl N MXI 1.02e 1.5 75.19 64.10 4 67.31 60 68.93 67.30 -1.61 -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 10 www.sunnewspapers.net The Sun/Saturday, September 29, 2018

PAGE 47

iShUtils N IDU 4.54e 3.4 142.50 119.51 272 134.07 411 135.72 130.78 -1.75 +.9 iSUSAMinV N USMV .87e 1.5 57.67 49.71 1110 57.04 6386 57.54 56.50 -.54 +8.1 iSMrnSCV N JKL 2.98e 1.9 159.20 138.00 4 153.74 13 157.35 153.26 -3.67 +1.0 iShMCVal N IJJ 2.16e 1.3 171.00 146.80 54 167.33 358 170.13 166.01 -2.73 +4.5 iShGblUtil N JXI 1.99e 4.0 53.00 45.15 70 49.24 200 49.67 48.74 -.69 -.6 iShTelecm N IYZ .68e 2.3 32.16 26.34 597 29.74 2194 30.09 29.50 -.34 +1.1 iShTech N IYW 1.20e .6 196.97 145.77 82 194.02 524 194.37 190.03 +2.20 +19.2 iShGblIndl N EXI 1.40e 1.5 100.28 86.67 46 93.66 138 94.85 93.55 -1.46 +.9 iShGblCSt s N KXI 54.58 47.79 118 50.25 1146 50.86 50.16 -.74 iShREst N IYR 2.76e 3.4 83.62 71.27 9309 80.02 46084 81.70 78.70 -1.89 -1.2 iSGblCnDis N RXI 1.39e 1.2 121.28 101.06 20 120.13 48 120.88 119.29 -.19 +9.8 iSh0-5Tips N STIP 100.65 98.57 237 98.78 636 98.80 98.59 +.18 -1.1 iShHmCnst N ITB .09e .3 46.56 34.90 2932 35.34 16014 37.00 35.29 -1.68 -19.2 iShInds N IYJ 1.65e 1.1 160.57 137.72 130 156.13 213 158.94 155.10 -2.88 +5.9 iShAerosp N ITA 1.31e .6 218.79 176.14 154 216.43 777 217.00 213.26 +.50 +15.1siShHltcare N IYH 3.01e 1.5 203.06 166.89 33 202.90 286 203.13 200.82 +1.35 +16.5 iShFinSv N IYG 1.21e .9 142.14 116.85 73 133.29 677 138.78 133.07 -5.60 +2.2 iShRegBks N IAT .61e 1.2 54.74 45.20 424 49.01 770 51.72 48.80 -2.72 -.6 iShInsur N IAK .82e 1.2 69.95 60.86 4 66.33 19 68.35 65.71 -1.83 -.4 iShFincls N IYF 1.45e 1.2 126.54 110.33 158 121.47 654 125.60 121.23 -4.25 +1.7 iShBroker N IAI .65e 1.0 70.58 55.46 95 62.23 265 65.06 62.15 -2.88 -.9 iShUSEngy N IYE 1.14e 2.7 43.75 35.18 395 41.96 1832 42.88 41.84 +.19 +5.8 iShESGSel N KLD 1.14e 1.0 121.33 103.67 15 119.36 69 120.94 119.24 -1.61 +7.5 iShCrSPS s N IJR 90.56 71.69 4448 87.24 16846 88.43 86.51 -1.20 +13.6siShMedDev N IHI 1.57e .7 228.40 165.30 124 227.48 740 228.40 223.06 +5.07 +31.1 iShConsGd N IYK 2.43e 2.0 130.93 111.06 17 118.87 85 122.15 118.66 -3.59 -6.2siShHltcPrv N IHF .24e .1 198.71 139.65 45 199.85 312 199.85 196.52 +1.98 +27.4 iShCorTInt N IXUS 1.28e 2.1 67.93 57.97 758 60.31 2631 61.23 60.21 -.56 -4.4 iShPharm N IHE 3.11e .9 170.26 139.28 15 167.86 50 169.23 166.00 -1.34 +8.7 iShBasM N IYM 1.42e 1.4 108.32 93.11 32 98.42 194 102.81 98.28 -4.40 -3.7 iShPeru N EPU .70e 1.9 44.95 34.69 22 36.92 201 37.45 36.81 -.22 -9.9 iShCorEafe N IEFA 1.56e 2.4 70.84 61.46 9620 64.08 36363 65.24 63.98 -.67 -3.0 iShOilEq N IEZ .86e 2.4 40.89 31.00 33 35.71 114 36.57 35.35 +.08 -.6 iShDJ US N IYY 2.01e 1.4 147.61 124.82 30 145.52 96 146.71 145.11 -1.48 +8.9 iShO&GEx N IEO 1.06e 1.4 77.84 56.42 33 75.93 752 77.46 75.27 +1.38 +16.9 iShAggrAllo N AOA .98e 1.8 56.94 51.55 27 54.63 174 55.09 54.60 -.35 +1.4 iShCrShUS s Q ISTB 50.31 48.89 154 49.00 1315 49.02 48.90 +.07 -1.7 iShEurope N IEV 1.12e 2.5 50.81 43.33 181 45.07 1325 46.08 45.01 -.71 -4.6 iShGroAllo N AOR .81e 1.8 46.77 43.25 63 45.13 279 45.35 45.08 -.13 +.5 iSRusMic N IWC 1.08e 1.0 110.15 89.92 24 106.31 131 107.50 105.45 -.83 +11.1 iShModAllo N AOM .71e 1.9 39.05 36.94 77 37.89 538 38.01 37.85 -.10 -.4 iShMorMl bt A IYLD 1.33e 5.1 25.96 24.39 16 24.74 144 24.79 24.66 -4.2 iSMsciVal N EFV 1.66e 3.2 59.57 49.48 280 51.92 4912 52.90 51.85 -.61 -6.0 iSSCVal N IJS 1.73e 1.0 174.26 143.24 79 166.93 437 169.65 165.88 -2.72 +8.7 iShConsAllo N AOK .64e 1.9 35.27 33.64 39 34.19 216 34.25 34.10 -1.3 iShEafeGr N EFG 1.37e 1.7 85.81 76.26 77 80.07 833 81.47 80.00 -.81 -.8 iShSCGrth Q IJT 1.54e .8 209.28 158.65 151 201.74 608 203.90 200.15 -2.27 +18.6 iShiB3-20F s N IBCD 24.75 24.24 7 24.44 29 24.44 24.36 +.02 -.3 iShiB3-23x s N IBCE 24.60 23.38 4 23.54 9 23.62 23.49 +.01 -3.0 iShBd3-23 s N IBDD 26.79 25.50 6 25.65 16 25.72 25.59 +.04 -3.0 iShBd3-20 s N IBDC 26.35 25.81 2 25.95 55 26.05 25.92 +.05 -.5 iStar N STAR 8 12.22 9.75 623 11.17 2683 11.38 11.07 -.24 -1.2 iStar pfD N STARpD 2.00 8.0 26.12 24.29 2 24.94 18 25.19 24.93 -.06 -1.7 iStar pfG N STARpG 1.91 7.9 25.94 24.21 6 24.30 28 24.59 24.30 -.25 -4.8tiStar pfI N STARpI 1.87 7.7 25.94 24.20 9 24.30 118 24.46 24.20 -.01 -3.5 IT TchPck A ITP 3 2.45 .75 6 .83 54 .86 .78 -.03 -35.7 ITT Inc N ITT .54 .9 20 63.04 43.54 516 61.26 3064 61.62 60.59 +.08 +14.8 Itus Cp hrs Q ITUS 6.43 1.83 70 4.64 609 5.10 4.52 -.25 +96.6 Iberiabnk Q IBKC 1.52 1.9 27 87.55 68.55 338 81.35 1523 84.75 81.00 -2.90 +5.0 Iberia pfB Q IBKCP 1.66 6.1 30.16 25.82 2 27.13 11 27.30 27.00 -.23 -4.4 Iberiab pfC Q IBKCO 1.65 6.0 28.55 26.21 27.45 7 27.48 27.25 +.25 -2.3 Icahn Ent Q IEP 7.00f 9.9 29 81.88 51.01 83 70.72 370 71.68 68.10 +1.94 +33.4 IchorHld n Q ICHR 8 35.51 18.76 467 20.42 2894 21.32 19.93 -.89 -17.0sIcon PLC Q ICLR 39 151.86 101.22 272 153.75 1002 154.10 147.69 +3.50 +37.1 IconixBrnd Q ICON 5.96 .21 1753 .31 9922 .35 .23 +.07 -76.0 Idacorp N IDA 2.36 2.4 25 101.49 79.59 243 99.23 1094 99.90 96.81 +.03 +8.6 IdealPower Q IPWR 2.85 .60 21 .64 268 .71 .63 -.05 -55.1 Identive lf Q INVE 6.70 2.55 18 5.96 148 6.15 5.66 +.25 +78.4 IderaPh rs Q IDRA 22.96 5.20 339 8.91 2070 10.10 8.25 +.46 -47.2 IDEX N IEX 1.72 1.1 33 157.84 120.93 398 150.66 1394 156.06 150.35 -5.50 +14.2 iKangHlth Q KANG 16 21.01 13.15 116 18.10 601 18.16 16.55 +.40 +14.6 Ikonics Q IKNX 13.03 7.25 12.50 4 12.64 11.75 -.49 +66.2 ITW N ITW 4.00f 2.8 26 179.07 134.45 924 141.12 6060 148.41 140.56 -7.32 -15.4sIllumina Q ILMN 95 368.00 196.00 804 367.06 3574 372.61 353.51 +8.90 +68.0 ImageSens Q ISNS 6.75 2.50 6 6.00 35 6.10 5.75 +.35 +103.4 Imax Corp N IMAX 26.70 18.98 448 25.80 2576 26.10 24.35 +.90 +11.4 Immersn h Q IMMR 5 17.71 5.76 456 10.57 1556 10.57 9.97 +.39 +49.7 ImmuCell Q ICCC 93 9.25 6.06 3 8.33 26 8.99 8.30 -.66 -5.2 ImmuneDs Q IMDZ 11.10 2.80 76 3.45 509 3.50 3.25 -.05 -11.5 ImunoCll rs A IMUC .55 .17 264 .21 1254 .26 .20 +.01 -33.5 ImunoGn Q IMGN 13.41 4.80 1260 9.47 5776 9.81 8.90 +.41 +47.7 Imunmd Q IMMU 27.33 8.68 1807 20.83 7652 22.24 20.06 -.69 +28.9 Immuron n Q IMRN 16.70 4.63 9.55 26 10.11 9.29 -.30 +80.5sImmutep Q IMMP 3.92 1.25 823 3.70 2249 3.93 3.13 +.69 +135.7 ImpacMtg A IMH 13.85 6.58 60 7.49 419 7.82 7.20 -.13 -26.3 ImpOil g A IMO .57 1.8 65 34.29 25.91 245 32.37 1325 33.18 31.68 +.72 +3.8 Imperva Q IMPV 57.65 37.17 154 46.45 1004 47.43 45.33 +.85 +17.0 Impinj n Q PI 41.97 9.95 207 24.82 1138 25.29 23.77 -.06 +10.2 ImprimisP Q IMMY 3.39 1.35 48 2.78 313 2.87 2.70 +63.5 IncOpR A IOR 26 14.25 8.51 0 11.78 6 11.79 11.43 +.23 +6.3 Incyte Q INCY 118.32 60.23 1313 69.08 7156 69.93 65.64 +2.49 -27.1 IndCDrillg N ICD 5.48 2.72 80 4.94 609 5.02 4.53 +.25 +24.1 IndepHld N IHC .25f .7 15 39.85 24.75 4 35.90 42 36.10 33.50 +2.60 +30.8 IndepRT N IRT .78a 7.4 21 10.63 8.26 846 10.53 2311 10.53 10.22 +.17 +4.4 IndBkMA Q INDB 1.52 1.8 22 95.00 66.85 156 82.60 822 88.00 82.10 -4.92 +18.3 IndBkMI Q IBCP .60 2.5 18 27.10 20.50 128 23.65 479 24.35 21.51 -.55 +5.8 IndepBkTX Q IBTX .56 .8 17 79.00 58.15 249 66.30 1201 67.65 65.10 -1.25 -1.9tIndiaFd N IFN 1.82e 2.1 28.74 22.30 210 22.13 567 22.66 22.09 -.62 -15.3sIndiaGCap A IGC 4.71 .35 103193 6.45 212657 7.48 2.05 +3.55 +545.0 IndoTel s N TLK .67 35.08 21.75 254 24.48 1504 24.63 23.76 +.19 -24.0 IndusAcq n Q INDU 11.74 9.68 29 10.20 1208 10.25 9.90 +.02 +4.6 IndSvAm lf Q IDSA 2.70 1.45 3 2.25 48 2.36 2.16 -.10 +37.2 IndLogis n Q ILPT .60e 74 24.70 17.21 198 23.01 1493 23.20 21.66 +1.33 -1.5 IndBach N IBA .87e 1.6 67.61 53.00 12 54.22 56 54.85 53.15 -.16 -5.4 Infinera Q INFN 12.39 6.10 1958 7.30 14430 7.50 6.86 +.27 +15.3 InnityPh Q INFI 3.75 1.12 857 2.71 3981 2.74 2.28 +.31 +33.5 InflaRx n Q IFRX 75 42.83 14.47 9 34.32 166 34.97 32.84 +1.26 +63.8 InfoSvcs Q III .20f 4.2 6 5.45 3.68 54 4.78 339 4.85 4.52 -.01 +14.6 Infosys s N INFY 18 10.65 7.08 9330 10.17 48102 10.25 9.93 +.24 InfrREIT n N HIFR 1.00 4.7 17 23.22 17.60 159 21.15 544 21.26 20.22 +.34 +13.8 InfrEnAlt Q IEA 11.27 8.25 78 10.50 278 10.60 10.40 +5.9 InfuSystem A INFU 3.60 1.90 10 3.25 54 3.40 3.25 -.10 +41.3 IngerRd N IR 2.12f 2.1 24 104.55 79.63 1342 102.30 7248 104.00 101.95 -1.73 +14.7 Ingevity N NGVT 106.59 59.63 276 101.88 1096 104.53 101.09 -3.05 +44.6 InglesMk h Q IMKTA .66 1.9 15 37.65 22.63 46 34.25 376 35.00 33.70 +.20 -1.0 Ingredion N INGR 2.50f 2.4 14 146.28 95.01 459 104.96 2338 105.58 102.60 +1.44 -24.9 InnerWkgs Q INWK 23 12.03 5.90 573 7.92 1361 8.12 7.81 -.19 -21.0 Innodata Q INOD 1.60 .88 39 1.47 106 1.48 1.34 +.06 +8.1 Innophos Q IPHS 1.92 4.3 40 51.34 38.66 68 44.40 328 46.00 43.74 -1.34 -5.0 Innospec Q IOSP .88f 1.1 30 83.20 57.70 119 76.75 340 77.45 75.60 +.45 +8.7 InnovBio rs Q INNT 50.50 3.43 532 6.83 4743 8.78 6.50 -.11 +12.0 InnovInd n N IIPR 1.40f 2.9 49.49 17.94 90 48.24 800 49.00 46.20 +1.12 +49.3sInnoInd pfA N IIPRpA 29.50 25.50 1 28.43 11 29.50 28.43 +.39 +1.7 InnovSolu Q ISSC 11 3.82 2.45 22 2.54 84 2.61 2.45 -.05 -13.6 Innoviva Q INVA 1.00 6.6 15 17.99 11.47 669 15.24 2945 15.50 14.76 +.29 +7.4 Innsuites A IHT .01 .6 3.70 1.24 2 1.70 26 1.75 1.55 +.13 -2.9 Inogen Q INGN 287.79 91.80 3454 244.12 4890 259.57 241.00 -10.58 +105.0 Inovalon n Q INOV .12p 17.70 8.90 701 10.05 2026 10.70 9.90 -.60 -33.0 InovioPhm Q INO 7.00 3.64 1142 5.56 4780 5.70 4.68 +.83 +34.6 Inphi N IPHI 23 44.25 23.65 702 37.98 2959 38.14 35.40 +1.33 +3.8 Inpixon rs Q INPX 18.30 .10 4350 .20 62748 .25 .14 +.05 -96.8 InseegoCp Q INSG 4.49 1.26 355 3.85 3584 4.17 3.60 -.24 +139.1 InsightEnt Q NSIT 19 56.86 32.11 212 54.09 892 55.12 53.50 -1.39 +41.3 InsightS n N INSI .80 4.3 20.84 18.03 19 18.62 126 18.68 18.43 +.05 -6.4 Insignia s Q ISIG .70e 2.40 1.03 11 1.73 57 1.83 1.71 -.01 +45.4 Insmed Q INSM 33.94 18.64 1870 20.22 5671 23.00 19.79 -1.09 -35.2 Insperity s N NSP .80 .7 39 121.15 41.23 687 117.95 2149 118.80 111.40 +2.95 +105.7 InsprMed n N INSP 57.87 22.50 63 42.08 811 45.19 41.00 -2.42 +68.5 InspEnt Q INSE 14.00 4.40 15 6.10 43 7.45 6.10 -.35 -37.8tInstlldBPd N IBP 21 79.40 39.65 294 39.00 1679 45.40 38.75 -6.10 -48.7 Insteel Q IIIN .12a .3 22 43.78 24.51 112 35.88 466 36.90 34.35 -.31 +26.7 Instructre n N INST 49.18 31.60 484 35.40 2946 38.15 34.95 -1.95 +6.9 Insulet Q PODD 108.91 54.55 387 105.95 2316 108.53 101.14 +3.76 +53.6 InsysTher s Q INSY 14.00 4.10 541 10.08 4082 10.44 9.10 +.93 +4.8 IntecPhm n Q NTEC 9.80 3.55 284 5.65 1475 5.70 4.20 +1.35 +9.7 IntegerHl N ITGR 84.20 42.50 314 82.95 1082 83.80 82.30 -.85 +83.1 IntegLfSc s Q IART 75 67.50 41.51 693 65.87 2497 66.41 62.07 +2.66 +37.6 IntgDv Q IDTI 48 47.45 25.31 4340 47.01 13826 47.16 46.84 -.07 +58.1 IntegMed n Q IMTE 44.00 1.85 1 9.00 10 10.70 8.38 -1.20 +59.9 Intel Q INTC 1.20 2.5 18 57.60 36.85 46192 47.29 131711 47.75 45.46 +.63 +2.4 Intellia n Q NTLA 35.99 16.33 428 28.62 3030 29.30 26.36 +1.84 +48.9 Intellichk A IDN 3.18 1.50 12 2.51 97 2.56 2.08 -.24 -2.0 IntellgSys A INS 14.98 3.62 15 10.57 56 11.86 10.41 -1.44 +131.8sIntelsat N I 29.70 2.44 2795 30.00 26578 30.03 22.23 +7.47 +785.0 IntParfum Q IPAR .84 1.3 42 67.50 39.11 57 64.45 355 65.65 63.35 +.01 +48.3 InterXion N INXN 68.95 49.15 377 67.30 1919 68.60 66.52 -1.45 +14.2 InteractB Q IBKR .40 .7 36 80.32 43.50 522 55.31 2556 57.75 55.03 -2.12 -6.6sInterceptP Q ICPT 127.89 51.05 606 126.36 2933 129.13 113.50 +12.19 +116.3 IntcntlExc s N ICE .88e 1.2 17 78.48 64.91 3891 74.89 13486 78.05 74.66 -2.93 +6.1 IntCtlHtls N IHG 69.23 51.13 99 62.79 432 63.77 62.06 +.21 -1.1 InterDig Q IDCC 1.40 1.8 13 85.85 69.33 151 80.00 1504 80.75 79.10 +.20 +5.1 Interface Q TILE .26 1.1 24 26.25 21.05 241 23.35 1420 23.50 22.75 -.15 -7.2 Intergroup Q INTG 39.35 21.30 35.00 11 36.10 32.65 +1.05 +46.8 IntlnkEl n Q LINK 57 8.00 2.50 4.02 2 4.30 4.02 -.28 -23.0tIntermolec Q IMI 1.98 .97 81 1.17 600 1.21 .97 -.03 -14.6 Internap rs Q INAP 22.36 8.88 133 12.63 731 13.50 12.36 -.51 -19.6 IntlBcsh Q IBOC .66 1.5 17 47.95 36.65 234 45.00 842 46.95 44.55 -2.00 +13.4 IBM N IBM 6.28f 4.2 11 171.13 137.45 3302 151.21 23033 153.35 148.36 -.14 -1.4 IntFlav N IFF 2.92f 2.1 38 157.40 122.11 3888 139.12 9512 141.04 135.45 -1.34 -8.8 IntlGmeT n N IGT .80 4.1 31.00 18.25 1906 19.75 12478 20.34 19.29 +.25 -25.5sIntMonEx n Q IMXI 11.99 9.06 92 12.02 483 12.02 10.95 +.85 +21.2tIntPap N IP 1.90 3.9 16 66.94 50.00 4461 49.15 19729 53.95 49.05 -4.97 -15.2 IntlSeaw n N INSW 24.78 15.23 84 20.02 518 21.80 19.25 -.13 +8.5 IntlSpdw Q ISCA .47f 1.1 9 49.95 34.96 102 43.80 682 44.90 43.50 -1.25 +9.9 IntTower g A THM .78 .29 216 .48 452 .48 .39 +.06 +11.2 IntrntGold Q IGLD 10.91 2.17 2.45 17 2.77 2.44 -.25 -71.0 IntrntInitJ Q IIJI .12e 1.2 12.50 8.82 4 10.09 16 10.45 9.98 +.05 +10.8 IntrpDia rs Q IDXG 1 1.80 .77 222 1.54 1829 1.67 1.52 +.01 +51.0 Interpublic N IPG .84 3.7 15 26.01 18.30 7658 22.87 20963 23.38 22.18 -.31 +13.4 IntersENT Q XENT 42.95 25.15 316 28.75 1342 29.95 27.70 -.85 -11.3 Intersectns Q INTX 3.45 1.29 1 1.81 41 1.90 1.77 +.06 -19.9 IntstP pfD N IPLpD 1.28 5.1 26.55 23.44 2 25.00 45 25.00 24.62 +.15 -1.9 inTestCorp A INTT 13 10.25 5.75 34 7.75 249 7.90 7.50 +.40 -10.4 Intevac Q IVAC 9.15 4.50 40 5.20 201 5.35 5.00 +.15 -24.1 IntraCellu Q ITCI 25.82 13.93 511 21.70 1775 23.62 20.62 +.62 +49.9 IntPotash N IPI 5.31 3.12 394 3.59 2220 3.71 3.52 -.08 -24.6 Intrexon Q XON 20.49 10.26 2700 17.22 32711 19.94 15.77 +2.72 +49.5 IntriCon Q IIN 76.80 10.40 336 56.20 1534 66.95 55.11 -10.50 +183.8 Intuit Q INTU 1.88f .8 50 229.86 140.21 1593 227.40 7635 227.93 217.69 +6.96 +44.1sIntSurg s Q ISRG 84 575.41 337.80 656 574.00 2701 575.41 553.08 +17.23 +57.3 Inuvo A INUV 1.24 .50 19 .62 165 .67 .59 -.01 -23.5 Invacare N IVC .05 .3 20.00 13.95 450 14.55 2072 14.85 14.30 -.20 -13.6 Invesco24 n N IHTA 10.33 8.28 15 9.29 133 9.60 9.25 -.11 -9.9 InvHiIn23 n N IHIT 10.32 9.53 100 9.91 243 9.98 9.87 +.01 +1.2tInvAdvMu2 A VKI .78 7.4 11.70 10.29 68 10.54 521 10.55 10.29 +.15 -7.4 InBLDR As Q ADRA .72e 2.2 37.70 31.65 32.78 3 32.78 32.25 -.07 -5.1 InBLDR Dv Q ADRD .72e 3.2 25.31 21.58 7 22.34 16 22.72 22.34 -.38 -5.1 InBLDR Em Q ADRE .60e 1.5 48.92 38.82 5 40.50 43 40.85 39.88 -.35 -6.1 InBLDR Eu Q ADRU .78e 3.5 24.65 21.01 22.14 1 22.20 21.97 +.06 -3.3 Inv Bond N VBF .83a 4.7 20.18 17.47 15 17.62 144 17.84 17.52 +.10 -11.4 InvCAVal N VCV .79 6.8 13.20 11.53 112 11.70 534 11.73 11.54 +.06 -7.0 InvDynCrd N VTA .90 7.8 12.01 11.33 241 11.47 957 11.55 11.47 -.03 -2.0 In SCMatII Q PSCM .41e .8 57.10 47.85 3 54.55 10 56.35 54.55 -2.24 +4.2 InSC UtilII Q PSCU 1.21e 2.1 58.14 47.05 23 57.92 39 57.94 56.67 +.52 +9.6 InOpYCmd Q PDBC 19.43 16.57 1425 18.77 12564 18.83 18.44 +.49 +7.6 InvMltStr Q LALT 23.50 19.26 1 21.67 3 21.73 21.40 +.15 +2.0 InvGDrChi Q PGJ .20e .5 50.87 36.02 12 38.57 77 39.16 37.95 -.57 -14.0 InvDivAch Q PFM .50e 1.8 28.05 24.48 41 27.53 96 27.90 27.50 -.49 +4.1 InvHiYlDv Q PEY .68 3.8 18.61 16.53 101 17.94 499 18.29 17.82 -.34 +.7 InvIntlDiv Q PID .65e 4.1 17.38 15.28 252 15.74 815 15.89 15.71 -.27 -4.8 PwShLeis N PEJ .15e .3 46.94 40.40 46.80 +5.9 PS OilSv N PXJ .28e 2.8 10.85 8.23 9.87 +3.5 InvNsdMo Q DWAQ .06e .1 118.73 94.89 3 117.07 5 117.24 114.98 +1.33 +14.1 PwSSmVal N PXSV .60e 1.9 32.45 27.85 32.31 +4.9 InvUtils Q PUI .63e 2.2 29.97 23.64 1 28.61 35 28.69 28.08 -.49 +2.8 InvWtrRs Q PHO .18e .6 32.54 28.18 75 31.81 195 32.32 31.66 -.55 +5.1 PSWHPrgE N PUW .17e .7 28.11 24.28 25.87 -4.3 InvBuybk Q PKW .52e .9 63.49 54.56 33 60.97 182 61.96 60.87 -1.21 +3.3 InvNasIntn Q PNQI 147.75 107.53 10 134.67 88 135.97 131.37 +1.06 +16.4 PS US1K N PRF 1.91e 1.7 120.82 105.95 113.69 +.1 InvSmMid Q PRFZ 1.30e .9 146.46 121.23 28 142.26 154 143.06 141.41 -1.27 +9.5 InvBasMat Q PYZ .61e .9 75.26 63.76 4 68.85 14 70.14 68.77 -1.93 -2.6sInv CnsCyc Q PEZ .30e .5 60.34 46.14 6 60.00 18 60.42 58.89 +.72 +19.3 InvTechM Q PTF .26e .4 68.67 48.30 10 66.05 51 66.29 63.97 +1.52 +25.3 InvDWA M Q PDP .11e .2 60.23 47.88 61 59.59 263 59.80 58.70 +.44 +15.4 InvInds Q PRN .19e .3 66.55 56.77 7 64.32 15 64.68 64.02 -.71 +5.5sInvHlthcr Q PTH 98.83 64.71 38 98.76 130 98.99 95.42 +2.89 +37.0 Inv Fincl Q PFI .14e .4 37.29 32.13 3 34.14 13 34.92 34.05 -1.25 -2.8 InvEngy Q PXI .69e 1.6 46.64 33.75 28 44.16 86 44.77 43.07 +1.22 +11.9 InvCnsStp Q PSL .67e .9 73.71 60.18 6 71.75 37 72.70 71.33 -.95 +10.2 In1-30TrII Q PLW .72 2.3 33.07 30.78 4 31.07 42 31.09 30.87 +.08 -5.2 InSC InfoII Q PSCT .08e .1 89.80 71.36 8 84.00 110 85.74 83.90 -1.80 +9.9 InSC Ind II Q PSCI .40e .5 76.19 58.53 5 73.40 54 73.63 72.60 -.40 +13.8 InSC HCrII Q PSCH 145.25 88.83 93 140.37 495 140.98 138.42 +.03 +42.5 InSC FinII Q PSCF .97e 1.6 60.55 50.44 16 57.23 113 58.66 56.78 -1.65 +5.0 InSC EgyII Q PSCE .14e .9 18.77 13.10 32 16.17 86 16.52 15.96 -.01 +5.0 InSC CnS II Q PSCC 1.34e 1.6 87.16 65.00 4 83.58 38 85.15 82.78 -1.31 +11.8 InSC CnDsII Q PSCD .35e .5 72.14 53.58 3 68.64 27 69.84 68.56 -1.19 +12.3 PS SC High N XSHD 26.03 23.12 25.14 -.1 InLadR0-5 II Q LDRI .58 2.4 25.07 24.34 24.50 2 24.57 24.45 -.06 -1.5 PSR1KEqW N EQAL .39e 1.2 32.78 28.88 31.63 +1.4 InKBWRg II Q KBWR .79e 1.4 61.23 51.90 3 55.81 81 57.47 55.70 -2.64 -.3 InP&CInsII Q KBWP .69e 1.0 65.50 56.86 1 63.76 18 64.74 63.10 -1.04 +7.3 InKbwReit Q KBWY 1.55 4.6 38.43 29.75 49 33.86 367 34.01 33.16 -.09 -4.4 InKbwHiD II Q KBWD 1.48 6.5 24.49 21.09 55 22.79 343 23.32 22.79 -.65 -3.5 In KBWBkII Q KBWB .58e 1.1 60.38 49.51 164 54.06 899 56.77 53.97 -2.88 -1.7 InIntByb II Q IPKW .29e .8 40.14 33.54 68 34.37 205 34.68 34.19 -.15 -8.5 InGlbWtII Q PIO .34e 1.3 27.16 24.13 4 25.67 34 26.07 25.66 -.53 -1.4 InGlGoldII Q PSAU .10e .7 21.02 14.29 3 15.38 55 15.72 15.13 -.18 -21.8 InGlbAgrII Q PAGG .74e 2.7 28.90 25.83 0 27.84 1 27.84 27.64 +.01 +1.7 In IntlLB II Q IDLB 32.01 28.33 29.87 8 29.87 29.42 +.30 -.9 InDWATcR II Q DWTR 32.23 26.24 12 31.62 66 31.77 31.09 +.31 +11.9 InTactII Q DWIN 1.18 4.7 27.77 24.71 5 25.05 289 25.14 24.93 +.02 -6.8 In SmCMoII Q DWAS .07e .1 59.52 45.05 61 57.52 159 58.21 57.08 -.05 +18.1 InDWA MoII Q DWLV 34.27 32.05 6 33.49 34 33.73 33.42 -.29 InEmMomII Q PIE .12e .7 22.22 17.33 148 17.78 442 18.08 17.74 -.64 -13.5 InDevMoII Q PIZ .26e .9 29.70 26.47 10 27.45 75 27.99 27.41 -.35 -.7 InvHiInc2 N VLT 1.24 9.1 15.22 13.00 13 13.70 61 13.73 13.63 +.05 -6.9 Invsco iim N IIM .84 6.1 15.10 13.64 142 13.84 837 13.88 13.75 -.02 -7.1tInvesco N IVZ 1.16 5.1 9 38.43 22.82 4110 22.88 24230 24.48 22.69 -1.43 -37.4 InvMtgCap N IVR 1.68 10.6 6 18.86 15.15 807 15.82 4270 15.96 15.60 -.08 -11.3 InvMtg pfA N IVRpA 1.94 7.7 25.52 24.24 13 25.06 65 25.45 24.97 +.12 +.2 InvMtg pfB N IVRpB 1.94 7.6 26.53 24.25 8 25.60 27 25.79 25.49 +.05 -.6 InvMtg pfC N IVRpC 1.88 7.7 25.73 23.40 21 24.34 95 24.68 24.21 -.16 -2.6 Invsco oia N OIA .39 5.1 8.25 7.34 66 7.68 362 7.75 7.53 +.10 -4.0tInvMuOpTr N VMO .88 7.7 13.21 11.36 235 11.44 1058 11.55 11.36 -.07 -7.7tInvMuniTr N VKQ .82 7.1 12.90 11.34 231 11.54 887 11.59 11.34 +.13 -7.7 InvPAVal N VPV .79 6.6 12.41 11.54 59 11.89 192 11.91 11.75 +.08 -2.1tInvsco iqi N IQI .76 6.6 12.87 11.55 150 11.58 906 11.67 11.54 -.10 -7.4 InvSrInco N VVR .31 7.3 4.50 4.26 1078 4.30 2781 4.34 4.29 -.03 -2.1tInvTrIG N VGM .88 7.4 13.58 11.62 217 11.88 964 11.89 11.62 +.18 -9.9tInvTrNY N VTN .85 6.8 13.90 12.25 49 12.47 312 12.54 12.25 +.01 -9.1 Investar Q ISTR .18f .7 26 29.90 20.35 5 26.85 42 27.73 26.05 -.15 +11.5 InvTech N ITG .28 1.3 23.96 17.63 291 21.66 993 22.13 21.08 -.47 +12.5tInvestBncp Q ISBC .36 2.9 18 14.69 12.22 1542 12.27 8625 12.63 12.21 -.36 -11.6 InvRlEst N IRET .28 4.7 6 5.99 4.05 665 5.98 2989 5.98 5.53 +.37 +19.8 InvRlE pfC N IRETpC 1.66 6.7 26.08 22.29 17 24.78 22 24.78 24.71 +.08 -4.7 InvTitl Q ITIC 1.60a 1.0 13 221.88 162.03 1 167.90 10 173.00 166.95 -3.60 -15.4 Invitae n N NVTA 18.38 4.35 1214 16.73 5033 17.30 16.12 +.01 +84.3 InvitHm n N INVH .44 1.9 24.30 20.25 3991 22.91 14119 23.91 22.57 -1.03 -2.8 Invuity n Q IVTY 9.55 2.35 117 7.40 1441 7.43 7.35 +19.4 IonisPhm Q IONS 65.51 39.07 943 51.58 6673 52.61 49.00 +2.44 +2.5 IovanceTh Q IOVA 19.90 6.60 1640 11.25 7439 13.70 11.20 -2.30 +40.6 iPBetaCmd N BCM 32.00 25.55 6 29.67 12 29.67 29.40 +.51 +1.4siPBetaCrOil N OLEM 22.36 14.83 22.30 2 22.36 22.30 +.29 +25.9siRadimed Q IRMD 35.99 9.40 277 37.15 954 37.50 33.29 +3.70 +145.2 Iridex Q IRIX 9.99 4.28 90 6.35 215 6.67 6.35 -.17 -16.7sIridiumCm Q IRDM 26 21.98 9.80 1411 22.50 6383 22.50 19.70 +2.45 +90.7sIridium pfB Q IRDMB 16.88 2.1 717.35 355.05 0 817.58 39 817.58 717.35 +143.61 +103.4 IronMtn N IRM 2.20 6.4 30 41.52 30.78 1713 34.52 7069 35.90 33.88 -1.39 -8.5 IronwdPh Q IRWD 21.20 12.89 880 18.46 3534 18.60 17.10 +1.29 +23.1 iShItaly rs N EWI 34.45 26.58 4834 27.66 14636 29.41 27.50 -1.41 -9.1 iShJapan rs N EWJ 64.71 55.43 6220 60.23 39499 60.72 59.72 +.19 +.5 iSMlasia rs N EWM 36.56 30.46 713 32.35 4020 32.74 32.28 -.31 -1.9 iShSing rs N EWS 28.35 22.80 332 24.27 2196 24.39 23.97 +.25 -6.4 iSTaiwn rs N EWT 39.36 35.01 3851 37.70 23642 37.91 37.21 +.23 +4.1 iSh UK rs N EWU 38.05 32.65 1776 34.12 6688 34.66 34.09 -.03 -4.7 iSh0-5IGCp N SLQD .79 1.6 50.64 49.46 71 49.66 738 49.67 49.56 +.05 -1.2 iShCmdOpT N CMDT 41.95 34.64 5 36.01 6 36.01 35.75 +.33 -3.1 iShCvBd N ICVT .67e 60.27 53.04 46 59.86 402 59.99 59.22 +.47 +8.6 iShCorEM N IEMG .95e 1.8 62.70 49.20 14524 51.78 75477 52.48 51.41 -.35 -9.0 iSh 10 Cp n N LLQD 51.31 46.31 1 47.16 3 47.16 46.69 -8.0 iSh 5-10Cp n N MLQD 49.96 47.08 0 47.59 0 47.59 47.57 +.14 -3.7 iShRUT P n Q AMCA .26e 29.02 25.22 2 28.36 45 28.86 28.35 -.61 +3.7 iSh USD n Q SUSC 25.49 24.01 6 24.27 14 24.28 24.10 +.07 -4.7 iShColomC N ICOL .43e 3.1 16.51 13.19 48 13.83 52 13.95 13.71 +.13 -4.2 iShEnhBd n N IGEB 50.74 47.60 20 48.00 47 48.14 47.79 +.03 -4.6tiSh 1-5Yr n Q SUSB 25.26 24.45 30 24.57 68 24.58 24.45 +.03 -1.6 iShDefBd n N HYDB 51.43 48.94 237 49.73 256 49.73 49.56 +.12 -1.9 iShFSIntSC N ISCF .12p 34.73 30.35 2 31.40 86 31.98 31.35 -.40 -3.2 iShRs2500 n N SMMD 48.83 40.70 1 47.59 3 48.10 47.46 -.68 +9.0 iShFacSIntl N INTF .17p 31.21 26.73 153 28.08 2903 28.61 28.04 -.35 -2.7 iShArgGl n N AGT 32.94 20.93 3 22.51 34 23.44 22.45 -.88 -25.4 iShFS USA N LRGF .19e 34.22 29.70 503 33.62 3330 34.04 33.47 -.46 +5.8 iShFSUsaSC N SMLF .23e 45.04 36.95 17 43.46 100 44.00 43.36 -.48 +10.0 iShFacSGbl N ACWF .11p 34.07 28.69 6 30.71 135 31.01 30.71 -.26 +.1 iSh iBd23 n N IBML 25.66 24.64 32 24.85 117 24.85 24.74 +.06 -1.5 iSh IntDv n N IDEV 62.47 54.59 86 56.75 138 57.62 56.72 -.63 -3.0 iShMgRE rs N REM 47.64 39.80 232 43.56 1211 44.82 43.11 -1.18 -3.6 iShExpoTc Q XT .14p 39.15 33.77 102 38.72 495 39.11 38.70 -.13 +9.3 iSh0-5HYCp N SHYG 2.38 5.1 47.84 45.93 450 47.08 1694 47.09 46.89 +.16 -.1 iShDvlValu N IVLU 28.44 24.11 12 25.44 205 25.91 25.43 -.40 -3.7 iSh 3-10yr n N IMTB 49.92 47.14 2 47.81 33 47.90 47.58 +.10 -3.8 iShSaudi N KSA 31.99 24.69 29 29.84 741 30.00 28.87 +.83 +14.0 iSh USA Op Q ESGU .92e 1.4 64.77 54.50 5 63.97 57 64.36 63.71 -.56 +9.7 iSh MinVl n N SMMV 33.40 27.25 7 32.68 95 32.83 32.46 -.12 +11.9 iShHYlexOG Q HYXE 51.95 49.68 50.68 5 50.71 50.60 -.10 -.7 iShIntDevM N IMTM .30p 33.00 28.66 26 30.46 133 30.92 30.46 -.19 -.2 iShIntDevQ N IQLT .55p 31.40 28.14 5 29.55 36 29.93 29.51 -.32 -.3 iShLwCarb N CRBN .94p 125.97 111.46 18 119.99 34 120.85 119.81 -.81 +2.6 iShFallAn n Q FALN 1.48a 5.6 30.06 26.00 8 26.55 51 26.63 26.50 +.02 -2.2 iShDvlSize N ISZE 29.72 26.46 27.56 2 27.57 27.55 -.06 -2.7 iShCHdEM N HEEM 1.26e 1.9 28.95 24.56 111 25.33 238 25.66 25.28 -.23 -4.4 iShMsciChA A CNYA 35.68 24.43 10 26.52 99 26.65 26.10 +.04 -17.2 iSh ESG Opt Q ESGD 72.49 63.39 36 66.22 305 67.33 66.19 -.62 -2.4 iSh IntDvGr N IGRO 62.04 53.84 6 56.35 23 57.74 56.00 -.35 -5.1 iSh GlImp n Q MPCT 1.18e 2.0 62.84 55.76 2 58.30 11 58.95 58.20 -.65 -1.5 iShiB20Mun N IBMI .24 1.0 25.44 25.18 48 25.25 397 25.30 25.23 -.02 -.4siShIntHdHi N HYGH 4.56 4.9 94.10 88.33 22 92.32 167 94.10 92.07 +.10 +1.6 iShCHAust N HAUD 1.81p 25.31 22.42 0 24.89 3 24.89 24.69 +.23 +1.6 iShCTotBd s Q IUSB 51.24 48.94 109 49.14 440 49.22 48.98 +.08 -3.4 iShCDivGr N DGRO .65e 1.8 37.93 32.19 661 37.06 3032 37.79 36.95 -.80 +6.6 iShCHEmu N HEZU .64e 1.7 31.62 28.32 1128 29.66 2198 30.16 29.62 -.34 -.5 iShGblReit N REET .94e 3.7 26.68 23.40 268 25.22 709 25.95 24.95 -.73 -3.3 iSh AdapJp N DEWJ .18p 31.33 27.46 1 30.14 1 30.14 30.14 +.26 +1.4 iSh AdapC N DEFA .48p 30.45 27.82 28.95 1 28.95 28.95 +.22 -1.5 iSh AdapEu N DEZU .56p 30.64 27.34 0 27.97 1 28.42 27.97 +.63 -2.8 iShCoreInt N IAGG 53.61 51.56 52 52.27 255 52.27 52.07 -.01 +.4 iShCorePac N IPAC 1.06e 1.8 63.99 55.81 30 58.86 314 59.44 58.58 -.06 -1.3 iShCHGer Q HEWG .68e 1.7 30.35 26.49 308 27.23 766 27.72 27.22 -.43 -5.1 iShIntHdCp N LQDH 2.76 2.8 99.18 95.06 8 97.16 773 97.20 96.77 +.11 -.2 iShCHCda N HEWC 1.41e 1.7 27.27 24.31 1322 26.57 1324 26.88 26.55 -.15 +.6 iShJpMinV N JPMV .70e 1.0 72.41 64.00 1 68.75 5 69.34 68.38 +.15 +1.2 iShEuMinV N EUMV .67e 2.7 26.69 24.16 0 25.18 4 25.38 25.18 -.13 -.6 iShCHNk400 N HJPX .19p 32.09 27.96 30.97 0 30.97 30.61 +.53 +1.9 iShCorEur N IEUR 1.18e 2.5 53.97 46.21 296 47.96 1272 49.05 47.90 -.82 -4.4 iShxJMinV N AXJV .84p 38.95 34.30 0 36.16 45 36.16 35.67 +.36 -.5 iSh2022Mu N IBMK .09e 26.23 25.24 41 25.41 134 25.42 25.33 -1.0 iSh UAE Q UAE .63e 4.1 18.08 14.87 5 15.27 55 15.40 15.20 -.03 -9.1 iShEm exCh N EMXC 58.49 47.54 1 49.69 6 49.96 49.15 +.08 -7.9 iSh Qatar Q QAT .66e 3.7 18.38 13.01 10 18.03 111 18.03 17.52 +.24 +11.3 iShYdOpBd N BYLD .75 3.1 26.66 24.00 0 24.17 65 24.17 24.05 +.05 -3.3 iSh2021Mu N IBMJ .07e 26.00 25.19 68 25.30 164 25.32 25.25 +.02 -.5 iShRussia rs N ERUS 39.23 30.66 341 35.19 1296 35.35 34.13 +1.31 +5.0 iSCHeafe N HEFA .70e 1.5 30.88 27.69 499 29.94 2767 30.20 29.77 +.02 +.9 iShCHMex N HEWW 1.41p 21.11 18.16 19.46 -2.7 iShH10yCBd N CLYH .31e 27.42 25.45 70 26.36 366 26.39 26.18 +.12 -.2 iShCHSpain N HEWP .31p 23.70 20.85 1 21.18 1 21.55 21.18 -.60 -4.5 iShHEmBd N EMBH .30e 27.04 24.94 5 25.90 247 25.98 25.74 +.16 -2.4 iShCHItaly N HEWI .55p 19.17 15.86 1 16.31 26 16.99 16.31 -.54 -3.1 iShShMMu N MEAR .27e 50.37 49.61 7 49.96 75 49.96 49.80 +.06 +.3 iSCHEafSC N HSCZ .19p 32.36 29.26 19 31.25 45 31.50 31.24 -.11 +.9 iShCHAcxUs N HAWX 1.38e 3.9 28.00 25.34 26.93 124 26.93 26.61 +.14 +.2 iShGbMM rs N PICK 37.91 29.06 42 32.59 545 33.03 32.43 -.16 -5.9 iShCmdSel Q COMT 1.89e 4.9 40.62 33.83 54 38.93 172 39.24 38.67 +.34 +7.1 iShGblGld rs Q RING 20.35 13.33 133 14.28 1150 14.85 14.02 -.22 -24.0 iShTrFRBd N TFLO .07e .1 50.85 50.12 24 50.32 746 50.33 50.28 +.03 +.2 iShCH UK N HEWU .24p 25.54 22.21 5 24.11 11 24.30 23.94 +.06 -.9 iSh ESG s N ESGE 37.04 17.14 222 33.36 496 33.77 33.12 -.18 iShCHSwitz N HEWL 1.43e 2.2 27.79 25.03 0 27.14 1 27.16 27.14 +.19 +.4 iShLqdty bt A ICSH .25e .5 50.54 49.99 62 50.18 414 50.20 50.15 +.03 +.2 iShCHJpn N HEWJ .74e .5 35.29 30.23 762 34.25 4030 34.41 33.67 +.43 +2.7 iShCHSoK N HEWY .48p 32.01 27.49 1247 29.21 1248 29.30 28.87 +.93 -3.5 iShFacEmg N EMGF .13p 53.84 41.06 36 43.23 189 43.64 42.89 -.52 -12.6 iSh iBd26 n N IBDR 24.74 22.99 20 23.28 132 23.35 23.17 +.07 -5.1 iSiBd12-18 s N IBDH .30 1.2 25.22 25.07 46 25.11 151 25.13 25.09 -.00 -.1 iSiBd12-20 s N IBDL .62e 2.5 25.57 24.94 189 25.04 714 25.05 25.00 +.02 -1.1 iSiBd12-19 s N IBDK .37e 25.08 24.70 223 24.80 1413 24.83 24.77 -.01 -.3 iSiBd12-23 s N IBDO .56e 25.44 24.13 115 24.30 730 24.34 24.20 +.03 -3.1 iSiBd12-22 s N IBDN .55e 25.29 24.19 118 24.33 713 24.37 24.25 +.02 -2.6 iSiBd12-25 s N IBDQ .64e 25.25 23.60 145 23.91 486 24.01 23.77 +.04 -4.5 iSiBd12-24 s N IBDP .63e 25.32 23.86 35 24.10 342 24.13 23.97 +.04 -3.8 iSiBd12-21 s N IBDM .47e 25.08 24.27 149 24.36 816 24.39 24.31 +.02 -1.8 IsoRay A ISR 1.22 .36 506 .52 3979 .61 .50 -.04 +30.1sIsraelChm N ICL .27e 4.5 6.30 3.85 72 6.03 958 6.30 5.81 -.19 +49.3 Isramco Q ISRL 135.05 92.00 1 122.05 4 124.00 120.55 +2.05 +16.6 IssuerDir A ISDR .20 1.3 53 21.85 12.95 0 15.30 15 16.00 14.35 -1.65 -16.6 ItauCorpb N ITCB 2.48e 15.9 75 16.34 10.28 6 15.59 84 15.79 14.39 +.39 +16.0 ItauUnibH N ITUB .58e 5.3 16.98 9.85 16363 10.98 81961 11.23 10.21 +.11 -15.5 Iteris Q ITI 8.17 4.09 71 5.38 263 5.42 5.20 +.06 -22.8tIterumTh n Q ITRM 13.00 6.20 14 6.63 210 7.94 6.20 -.87 -48.4 Itron Q ITRI 79.95 55.26 194 64.20 1114 66.20 62.30 -1.85 -5.9 IturanLoc Q ITRN .96 2.8 18 38.00 29.25 12 34.40 149 34.95 33.45 +1.19 +.6 IvyHiInOp N IVH 1.50a 10.5 16.09 13.92 77 14.26 336 14.26 14.10 +.04 -5.7 IzeaWrldwd Q IZEA 7.85 .80 214 1.59 1677 1.72 1.56 -.10 -64.8J -:J&J Snack Q JJSF 1.80 1.2 24 159.05 125.98 152 150.89 417 152.53 145.32 +3.11 -.6 JAlexHld n N JAX 25 13.40 8.70 83 11.90 381 13.35 11.80 -1.30 +22.7 JJill n N JILL 5 11.19 4.17 284 6.18 1306 6.43 5.85 +.26 -20.8 j2Global Q JCOM 1.70f 2.1 29 91.58 70.27 410 82.85 1475 83.83 80.53 +1.46 +10.4 JBG Smth n N JBGS .90 2.4 38.91 30.79 530 36.83 2815 37.48 35.82 -.72 +6.0tJD.com Q JD 13 50.68 24.38 13775 26.09 115574 26.23 24.38 -.40 -37.0 JMP Gp27 n N JMPD 25.62 24.11 5 25.37 15 25.50 25.28 -.00 +.3 JMP Grp N JMP .36 6.8 76 5.78 4.92 42 5.31 89 5.33 5.20 +.12 -5.2 JMP Gp 23 N JMPB 2.00 7.9 25.97 25.10 10 25.38 47 25.85 25.31 -.36 +.3 JMU Ltd rs Q JMU 8.20 1.03 75 1.12 1117 1.63 1.03 -.15 -78.0 JPMCh pfE N JPMpE 1.58 6.1 27.10 25.53 43 25.79 248 25.86 25.67 -.03 -4.7 JPMDvsRt N JPGE .96e 1.6 68.02 59.03 3 61.37 34 62.06 61.26 -.80 -1.8 JPMIntEq N JPIN 1.08e 1.8 63.18 55.95 91 58.38 611 59.04 58.28 -.35 -2.8 JPMDvREm N JPEM 1.31p 64.42 51.99 10 54.05 81 54.44 53.54 -.78 -7.4 JPM DREq N JPUS .26p 75.76 66.61 11 74.54 255 75.53 74.27 -1.10 +5.7 JPMDsfEu N JPEU 64.34 56.99 3 58.45 7 59.47 58.43 -.95 -3.1 JPM DivEu N JPEH 29.77 26.58 29.14 0 29.14 29.14 -.14 +3.1 JPM Val n N JVAL 27.44 24.90 1 26.90 1 27.24 26.90 -.54 +3.1 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 29, 2018

PAGE 48

JPM Qual n N JQUA 28.56 24.85 1 28.34 1 28.37 28.34 -.22 +8.7 JPM Mom n N JMOM 28.75 24.95 0 28.63 3 28.66 28.58 -.05 +11.7 JPM MinV n N JMIN 27.70 24.93 1 27.28 2 27.52 27.17 -.42 +5.8 JPM US Dv N JDIV 26.85 24.18 1 26.20 3 26.84 26.05 -.65 -1.1 JPM DivAlt N JPHF 28.92 24.60 21 24.90 200 24.96 24.70 +.16 -4.9 JPM FutSt n N JPMF 25.34 23.65 2 24.35 2 24.35 24.12 +.24 -3.2 JPM UlSh n N JPST 51.03 48.88 862 50.15 3266 50.27 50.15 -.10 +.2 JPM SCap n N JPSE 33.38 27.51 12 32.55 112 33.01 32.38 -.38 +9.7 JPM GlB n N JPGB 52.67 47.21 12 50.09 22 50.26 50.00 -.11 -2.1 JPM Evnt n N JPED 26.56 24.55 26.50 10 26.50 26.50 -.05 +5.1 JPM Disc n N JPHY 52.80 49.30 10 49.74 63 50.05 49.68 -.12 -3.0 JPM USMid N JPME 68.41 60.17 34 67.16 59 67.82 66.95 -.98 +5.4 JPMorgCh N JPM 2.24f 2.0 15 119.33 93.34 15792 112.84 71109 118.46 112.52 -5.01 +5.5 JPMCh pfA N JPMpA 1.36 5.5 25.77 24.52 32 24.94 214 25.03 24.87 -.05 -1.7tJPMCh pfB N JPMpB 1.68 6.5 27.34 25.59 51 25.58 306 25.76 25.58 -.09 -5.4 JPMAlerian N AMJ 2.29 8.3 30.74 23.17 956 27.46 8042 28.50 27.01 -.38 JPMCh pfY N JPMpF 1.53 5.9 27.15 25.32 45 25.78 537 25.87 25.70 -3.3 JPMCh pfG N JPMpG 1.52 5.9 27.38 25.30 62 25.76 512 25.88 25.70 -.05 -4.5 JPMCh pfH N JPMpH 1.54 6.0 27.38 24.03 66 25.82 487 25.91 25.74 -.03 -4.1 Jabil N JBL .32 1.2 58 31.77 23.70 2429 27.08 22660 30.21 26.88 -2.78 +3.2 JackHenry Q JKHY 1.48 .9 36 163.68 101.12 419 160.08 2759 162.13 157.30 +.87 +36.9 JackInBox Q JACK 1.60 1.9 22 108.55 79.23 666 83.83 3332 88.00 83.39 -.30 -14.6 JacobsEng N JEC .60 .8 27 77.91 55.21 1465 76.50 4882 77.75 76.21 -.96 +16.0 JaggedPk n N JAG 16.55 10.55 753 13.83 4750 14.36 13.45 -.08 -12.4 JkksPac Q JAKK 3.55 1.95 57 2.55 295 2.85 2.45 -.35 +8.5 JHardie s N JHX .38e 2.5 71 18.79 13.62 19 15.26 84 15.55 15.10 +.07 -13.3 JRiverGrp Q JRVR 1.20a 2.8 29 44.34 32.17 92 42.62 444 42.89 41.81 -.27 +6.5 JanusSmC Q JSML 51.25 33.68 6 45.39 51 46.10 44.88 +.13 +23.6 JanSmMid Q JSMD 47.85 34.91 2 46.09 28 47.14 46.01 -.40 +18.7 JanLTCar n Q OLD 27.56 21.60 2 26.53 6 26.86 26.31 -.22 +10.8 JanObes n Q SLIM 40.01 27.34 2 38.32 14 38.60 37.78 +.46 +23.6 JanOrgan n Q ORG 36.00 29.36 4 31.69 15 32.12 31.60 -.18 -8.3 Jan ShDur n N VNLA 50.42 49.94 63 50.15 427 50.19 50.10 +.04 tJanusHn n N JHG 1.44f 5.3 41.64 26.95 836 26.96 4002 28.10 26.86 -.97 -29.5 JpnSmCap N JOF .13e 1.2 13.06 10.48 42 11.07 724 11.07 10.84 +.23 -6.3 Jason Inds Q JASN 3.88 1.25 126 3.37 832 3.53 3.16 +.23 +42.2 JazzPhrm Q JAZZ 24 184.00 128.58 391 168.13 1857 168.16 162.18 +4.35 +24.9 JeffrFn N JEF .40 1.8 38 28.30 21.61 2534 21.96 11885 23.48 21.62 -1.56 -17.1 JeldWen n N JELD 42.27 23.44 944 24.66 3780 25.68 24.37 -.93 -37.4 JensynAc n Q JSYN 11.44 10.10 1 11.40 2 11.40 10.70 +10.7 JerashHl n Q JRSH 11.00 4.77 12 6.45 70 6.55 5.15 +1.24 -24.9 JernignC n N JCAP 1.40 7.3 12 21.74 15.90 302 19.29 922 19.74 18.76 +.20 +1.5 JetBlue Q JBLU 13 23.08 17.10 5244 19.36 20973 19.93 19.17 -.53 -13.3 JetPay h Q JTPY 4.90 1.60 147 1.90 214 2.05 1.65 +.15 -25.2sJewettCm s Q JCTCF 25 9.15 6.50 1 9.00 43 9.15 8.12 +.55 +20.0 Jianpu n N JT 9.49 4.01 188 4.89 880 5.08 4.50 -.06 -24.5tJinkoSolar N JKS 21 29.38 11.38 833 10.77 2678 12.50 10.37 -1.59 -55.2 JBeanTch N JBT .40 .3 46 123.90 84.81 200 119.30 715 122.15 116.25 +1.85 +7.7 JHMultLgC N JHML .10p 37.99 32.37 13 37.52 159 37.92 37.45 -.35 +7.8 JH MultMdC N JHMM .08p 37.17 31.72 44 36.50 287 36.85 36.26 -.38 +7.0 JH MultCns N JHMC .07p 33.58 28.01 2 33.18 13 33.43 33.09 -.22 +8.5 JH MultFin N JHMF .08p 39.70 33.57 9 37.23 20 38.37 37.22 -1.35 +1.3sJH MultHltC N JHMH .05p 36.08 29.91 2 36.12 23 36.12 35.64 +.39 +16.0 JH MultTch N JHMT .09p 48.43 37.40 4 47.76 44 47.80 47.39 +.24 +16.3 JH MultEn N JHME 33.93 26.47 14 32.68 22 33.32 32.52 +.50 +10.2 JH MultMat N JHMA 38.20 32.62 0 33.93 6 34.92 33.93 -1.23 -5.6 JH SmCap n N JHSC 29.62 24.27 1 27.91 13 28.47 27.91 -.40 +6.9 JH MultDev N JHMD 32.58 28.20 3 29.37 24 29.80 29.37 -.33 -3.5 JH MultUt N JHMU 30.52 25.00 3 28.39 24 28.63 27.73 -.24 +3.3 JH MulCnSt N JHMS 28.79 24.55 4 26.85 20 27.18 26.65 -.57 -3.2 JH MultInd N JHMI 38.03 32.53 1 37.13 7 37.43 36.85 -.68 +5.8 JH HedgEq N HEQ 1.50 9.5 17.90 15.50 73 15.76 273 15.91 15.60 +.13 -9.5 JH TxAdY N HTY 1.28 17.3 9.74 7.38 34 7.42 268 7.49 7.39 -.04 -15.9 JohnJn N JNJ 3.60f 2.6 19 148.32 118.62 5788 138.17 40497 142.50 137.41 -4.71 -1.1 JohnContl n N JCI 1.04 3.0 24 42.60 32.89 7675 35.00 24493 36.92 34.99 -1.96 -8.2 JohnsnOut Q JOUT .56f .6 20 107.36 59.13 40 92.99 207 96.69 91.82 -2.55 +49.8 JointCorp Q JYNT 9.64 4.10 21 8.55 75 8.80 8.46 -.24 +72.4 JonesEngy rs N JONE 44.18 4.04 495 6.00 8775 11.20 4.76 +1.21 JonesLL N JLL .82f .6 22 178.75 121.84 396 144.32 2176 147.07 140.93 -1.13 -3.1 JounceTh n Q JNCE 29.25 6.26 230 6.50 1179 6.85 6.30 -.25 -49.0 Jumei Intl N JMEI 24 4.03 1.44 821 2.13 3429 2.22 2.12 -.06 -27.1sJnprNtwk N JNPR .72 2.4 16 29.97 23.61 3328 29.97 21222 30.19 29.46 +.20 +5.2tJupai n N JP .40f 4.6 5 29.00 8.03 317 8.62 1283 9.07 8.03 -.45 -53.4 JustEngy g N JE .41 1 5.91 2.80 258 3.10 1452 3.13 3.03 +.05 -27.7tJustEn pfA N JEpA 26.40 20.50 11 20.80 34 21.34 20.50 -.36 -16.4K -:K12 N LRN 16 18.69 12.72 165 17.70 902 18.29 17.36 +.14 +11.3 K2M Grp Q KTWO 27.50 16.44 912 27.37 7464 27.44 27.22 +.08 +52.1 KAR Auct N KAR 1.40 2.3 20 64.55 46.10 614 59.69 2781 61.36 59.36 -1.73 +18.2 KB FnclGp N KB 63.96 43.32 197 48.28 666 48.93 46.79 +.94 -17.5 KB Home N KBH .10 .4 16 38.80 20.72 2825 23.91 25193 26.80 23.64 -1.46 -25.2 KBL Merg n Q KBLM 10.69 9.68 0 10.10 0 10.10 10.10 +.01 +4.0 KBL Mrg rt Q KBLMR .56 .25 0 .46 1 .46 .46 +.02 +58.6 KBL Mg un Q KBLMU 11.50 10.06 10.71 2 10.71 10.61 -.79 +5.4 KBR Inc N KBR .32 1.5 15 21.70 14.40 1187 21.13 7538 21.40 20.57 -.13 +6.6 KBS Fash rs Q KBSF 15.00 2.03 18 3.93 71 4.30 3.79 -.16 -5.1 KCAP Fin Q KCAP .40 12.1 4.00 2.91 97 3.31 483 3.35 3.27 +.01 -2.9 KCAPFn 19 N KAP 1.84 7.1 26.19 25.05 25.84 2 25.84 25.41 +.29 +2.2 KCAP 22 n Q KCAPL 1.53 6.1 25.73 24.85 0 25.20 8 25.25 25.08 +.12 +.4 KEYW Hld Q KEYW 9.84 4.94 197 8.66 1184 9.04 8.51 -.13 +47.5 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 15.38 142 16.41 534 16.62 16.30 -.11 +2.2 KKR RE n N KREF 1.72e 21.63 18.09 95 20.17 773 20.65 19.80 +.05 +.8 KLA Tnc Q KLAC 3.00f 2.9 14 123.96 96.12 2778 101.71 8050 105.13 99.58 -2.81 -3.2sKLX EnS n Q KLXE 32.13 28.11 287 32.01 2695 32.15 28.50 +2.68 +6.7 KLX Q KLXI 23 62.80 35.71 765 62.78 4909 62.80 62.60 +.03 +33.9 KMG Chm N KMG .12 .2 18 79.35 50.67 379 75.56 1317 75.99 74.73 -.12 +14.3 KT Corp N KT 16.12 12.55 1451 14.85 5228 14.94 14.38 +.39 -4.9 KVHInd Q KVHI 14.15 9.05 22 13.10 130 13.20 12.75 +.80 +26.6 Kadant N KAI .88 .8 31 114.00 90.65 51 107.85 338 111.85 106.60 -2.25 +7.4 Kadmon n N KDMN 5.86 2.95 505 3.34 3448 3.82 3.30 -7.7 KaiserAlu Q KALU 2.20 2.0 39 119.66 90.93 79 109.06 388 111.42 108.50 -1.25 +2.1tKala Ph n Q KALA 24.46 9.47 253 9.87 1062 11.01 9.47 -.88 -46.6sKalvista rs Q KALV 22.77 6.65 98 22.11 549 23.41 19.63 +.39 +126.8sKamada Q KMDA 6.45 4.26 11 6.20 87 6.45 5.95 +.20 +30.5 Kaman N KAMN .80 1.2 32 75.08 52.45 115 66.78 549 67.32 65.78 -.34 +13.5 KandiTech Q KNDI 9.90 3.60 240 4.85 2397 5.60 4.80 -.55 -28.7 KCSo pf N KSUp 1.00 3.9 33.12 25.22 1 25.71 3 28.36 25.70 -.61 -5.6 KC Southn N KSU 1.44f 1.3 20 120.34 99.47 1009 113.28 5172 117.11 112.94 -3.83 +7.7 KapStoneP N KS .40 1.2 12 35.01 20.42 567 33.91 1835 34.16 33.87 +.08 +49.4 Karyophm Q KPTI 21.71 9.00 668 17.03 2489 18.56 16.66 -1.29 +77.4 KayAnAc n Q KAAC 10.34 9.64 1 10.16 347 10.20 10.10 +.01 +4.6 KayneAn un Q KAACU 11.18 9.85 10.80 5 10.80 10.68 +.20 +8.4 KaynAEnD N KED 1.60 8.7 19.07 14.10 18.45 +6.0 KA MLP N KYN 1.80 10.1 20.38 14.38 421 17.85 2351 18.25 17.34 -.27 -6.3 KAMLP pfF N KYNpF .88 3.5 26.37 24.76 0 25.05 22 25.19 25.01 -.01 -.8 KAMidsEn N KMF 1.80m 14.1 15.32 11.36 243 12.80 1232 13.22 12.49 -.29 -7.2 KaziaTh rs Q KZIA 6.68 1.63 1 3.18 25 3.30 3.04 -.08 KeanGrp n N FRAC 19.83 10.12 737 12.37 4561 12.98 12.09 -.19 -34.9 KearnyF s Q KRNY .16a 1.2 53 15.60 12.75 303 13.85 1551 14.00 13.60 -.15 -4.2 Kellogg N K 2.24f 3.2 17 74.98 56.40 2092 70.02 9363 73.43 69.50 -3.15 +3.0 KellySA Q KELYA .30 1.2 23 32.31 21.44 114 24.03 690 24.38 23.49 -.33 -11.9 KelsoTch g A KIQ .03f 6.5 .96 .24 3 .46 120 .51 .44 -.04 -11.5 Kemet N KEM 4 29.85 13.73 1691 18.55 5651 20.29 18.43 -1.80 +23.2 Kemper N KMPR .96 1.2 25 87.00 50.85 242 80.45 1292 80.80 78.60 -.15 +16.8 Kemper 54 N KMPA 1.84 7.2 27.07 25.40 2 25.60 18 25.64 25.44 -1.8 KemPhm n Q KMPH 8.40 3.45 36 4.80 532 5.00 4.40 +.30 +18.5 Kennamtl N KMT .80 1.8 12 52.52 34.37 655 43.56 3382 45.05 43.23 -1.08 -10.0 KennWils N KW .76 3.5 22.28 15.95 702 21.50 2575 21.78 21.33 +.09 +23.9 KenonHld n N KEN 33.22 14.38 3 17.28 17 18.18 17.02 -.34 -20.2 KY FstFd Q KFFB .40 5.0 33 10.00 7.40 5 8.00 13 8.20 7.80 -.05 -10.6 KeryxBio Q KERX 8.07 2.78 608 3.40 3019 3.52 3.11 +.25 -26.9 KeurDrPep N KDP 2.32 10.0 5 24.47 13.23 1781 23.17 8750 23.74 23.06 -.63 +50.2 KewnSc Q KEQU .76f 2.4 18 38.80 24.56 4 31.50 17 31.90 30.10 +.55 +8.7 KeyEngy N KEG 18.40 8.20 95 11.44 333 13.77 11.15 -2.15 -3.0 KeyTrn Q KTCC 15 8.60 6.74 9 7.65 88 7.98 7.45 -.15 +12.2 Keycorp N KEY .48f 2.4 13 22.40 17.40 9281 19.89 49203 20.96 19.82 -.89 -1.4 Keycorp pfI N KEYpI 29.97 26.55 25 26.73 287 27.05 26.72 +.02 -7.6 Keysight N KEYS 52 70.40 39.54 1162 66.28 5898 66.83 63.90 +1.65 +59.3 Kforce Q KFRC .72f 1.9 29 43.51 17.56 211 37.60 666 38.40 37.30 -.70 +48.9 KilroyR N KRC 1.82 2.5 15 77.73 62.91 885 71.69 3475 71.73 69.35 +.74 -4.0 KimballEl Q KE 19 22.45 15.75 39 19.65 184 19.85 19.00 -.05 +7.7 KimballInt Q KBAL .32f 1.9 17 20.97 15.40 65 16.75 396 17.87 16.72 -.94 -10.3 KimbRoy n N KRP 1.68f 8.6 24.50 15.51 328 19.62 1827 22.27 19.00 -2.53 +20.7 KimbClk N KMB 4.00 3.5 22 123.77 97.10 1866 113.64 8065 116.48 112.30 -3.08 -5.8 Kimco N KIM 1.12 6.7 17 20.25 13.16 3548 16.74 13708 16.87 16.36 -.09 -7.8 Kimco pfI N KIMpI 1.50 6.0 25.50 23.33 21 25.21 157 25.35 24.86 +.58 +.1 Kimco pfJ N KIMpJ 1.38 5.8 25.49 21.10 14 23.77 46 24.38 23.70 -.21 -5.1 Kimco pfK N KIMpK 1.41 5.9 25.56 21.60 3 24.07 22 24.48 23.91 +.02 -4.1 Kimco pfL N KIMpL 25.99 20.01 15 22.25 96 22.48 22.01 +.13 -10.1 KindMorg N KMI .80 4.5 22 19.83 14.69 14474 17.73 76865 18.21 17.43 -.33 -1.9 KindM pfA N KMIpA 42.93 29.98 148 33.25 1808 34.60 32.82 -.72 -12.4 KindredBio Q KIN 15.75 6.80 174 13.95 619 13.95 13.10 +.80 +47.6tKingldJw Q KGJI 1 2.50 .95 45 .00 404 1.07 .95 -.03 -50.5 Kingstone Q KINS .40 2.1 30 21.70 13.21 8 19.00 53 19.35 18.75 -.35 +1.1 Kingsway N KFS 6.15 2.15 29 2.80 146 3.03 2.65 -.15 -44.6 KiniksaPh n Q KNSA 32.88 13.04 91 25.50 669 31.56 25.01 -4.27 +31.0 Kinross g N KGC 21 4.78 2.67 15250 2.70 67923 3.03 2.69 -.25 -37.5sKinsaleCp n Q KNSL .28 .4 64.33 39.38 63 63.86 320 64.33 62.08 +.74 +41.9 KirbyCp N KEX 35 94.05 61.80 527 82.25 2027 83.65 78.80 +1.80 +23.1 KirklLak n N KL .09e 23.86 11.52 919 18.99 7344 19.67 18.51 +.43 +23.6 Kirklands Q KIRK 30 13.48 8.55 184 10.09 1262 10.47 9.24 +.73 -15.7 KiteRlty N KRG 1.27 7.6 5 20.71 13.87 499 16.65 2070 16.75 16.19 -.06 -15.1 KitovPh n Q KTOV 3.81 1.60 8 1.73 276 1.88 1.70 +.01 -24.1 KlondexM g A KLDX 3.89 1.29 2.16 -17.2 KnSwftT rs N KNX .24 .7 22 51.94 29.00 1874 34.48 9404 35.86 34.22 -.61 -21.1sKnoll Inc N KNL .60 2.6 16 24.29 18.74 279 23.45 1617 24.29 23.39 -.65 +1.8 KnotOffsh N KNOP 2.08 9.6 23.95 19.15 29 21.70 338 21.90 21.30 +.05 +4.6 Knowles N KN 14 18.32 10.95 672 16.62 2942 16.65 16.18 +.11 +13.4 Kohls N KSS 2.44 3.3 13 82.42 37.97 2072 74.55 14454 76.80 73.94 -1.33 +37.5 KonaGrill Q KONA 4.40 1.55 35 2.30 102 2.50 2.25 -.10 +31.4 KopinCp Q KOPN 4.48 1.95 300 2.42 1496 2.45 2.20 +.01 -24.4tKoppers N KOP 1.00 3.2 8 51.80 30.90 197 31.15 766 33.10 30.50 -1.90 -38.8tKoreaElc N KEP 18.35 12.60 331 13.17 1773 13.26 12.60 +.37 -25.6 KoreaFd N KF 4.50e 44.64 34.87 5 36.64 17 37.25 35.94 +.27 -11.2 KornFer N KFY .40 .8 42 68.98 38.07 399 49.24 2636 49.88 48.39 +.19 +19.0 KornitDig n Q KRNT 22.20 11.70 171 21.90 1059 22.15 21.20 +.45 +35.6sKosmosEn N KOS 9.73 5.15 2147 9.35 11787 9.73 9.20 -.16 +36.5 Koss h Q KOSS 4.69 1.40 28 2.83 81 3.03 2.56 +.21 -8.6 KraftHnz n Q KHC 2.50 4.5 16 82.48 54.11 6505 55.11 29053 57.30 54.32 -2.01 -29.1 KrNwChin s N KFYP 44.18 28.42 1 30.99 2 30.99 29.70 +.02 -7.4 KrS ChIn n N KWEB 68.39 45.01 674 48.82 6320 50.05 48.05 -.89 -16.7 KranChinA N KBA 9.93e 39.22 26.35 133 28.93 1323 29.00 28.31 +.33 -16.0 KraneChCm N KCNY .22e .6 37.87 33.69 1 34.10 2 34.50 34.02 +.10 -2.8 KranShFtse N KEMP 29.85 23.05 24.09 1 24.09 24.06 +.26 -9.4 KrnChEnv n N KGRN 27.96 18.47 19.96 1 19.96 19.86 +.40 -21.1 KrnOnBelt n N OBOR 28.16 22.22 1 23.72 12 23.87 23.52 +.01 -7.2 KrS CnTc n N KEMQ 28.97 20.92 5 21.76 22 22.31 21.69 -.45 -14.8 KratonCp N KRA 15 53.99 35.57 195 47.15 825 49.67 46.87 -2.59 -2.1sKratosDef Q KTOS 14.87 8.90 1094 14.78 5352 14.94 14.02 +.69 +39.6 Kroger s N KR .56f 1.9 11 32.74 19.69 7796 29.11 42088 30.34 28.58 -.84 +6.0tKronosWw N KRO .68 4.2 9 29.49 16.19 272 16.25 1828 17.08 16.06 -.78 -36.9 KrystlBio n Q KRYS 21.17 8.03 16 17.58 261 18.78 16.56 +.70 +67.1 Kulicke Q KLIC .48 2.0 51 28.71 19.69 976 23.84 3652 25.50 23.73 -1.35 -2.0 KuraOnc n Q KURA 24.03 12.00 134 17.50 673 17.85 16.80 +.40 +14.4L -:L Brands N LB 2.40 7.9 10 63.10 25.89 2832 30.30 17811 30.51 29.58 -.07 -49.7 L-3 Tch N LLL 3.20 1.5 21 218.71 180.24 288 212.62 1858 213.68 207.90 +1.16 +7.5stLAIX n N LAIX 16.50 12.65 760 12.55 5184 16.50 11.45 -.8 LCI Inds N LCII 2.40 2.9 14 132.73 80.95 195 82.80 792 91.75 82.40 -9.15 -36.3 LCNB Corp Q LCNB .64 3.4 17 22.84 17.93 19 18.65 83 19.05 18.25 -.35 -8.8 LF CapA n Q LFAC 10.10 9.55 9.60 50 9.60 9.60 +.01 -.3tLF CapA un Q LFACU 10.18 8.04 10.12 146 10.18 8.04 +.07 +1.2 LG Display N LPL 15.88 7.77 427 8.67 2103 8.86 8.45 +.12 -37.0 LGI Homes Q LGIH 8 81.88 44.86 325 47.44 1406 50.81 47.37 -3.00 -36.8 LGL Grp A LGL 23 8.00 5.10 1 7.10 35 7.21 6.77 +.09 +26.4sLHC Grp Q LHCG 50 102.45 58.65 232 102.99 1405 103.25 98.49 +4.49 +68.1 LKQ Corp Q LKQ 18 43.86 29.60 2194 31.67 11483 32.31 31.37 -.72 -22.1 LM FdgA n Q LMFA 6.65 .35 110 .50 1825 .59 .48 -68.4 LMP CapIn N SCD 1.24f 9.1 14.75 12.22 78 13.66 196 14.01 13.56 -.21 -2.1 LPL Fincl Q LPLA 1.00 1.6 23 73.28 48.13 429 64.51 2712 66.56 64.15 -1.18 +12.9 LRAD h Q LRAD .04 1.3 3.58 1.75 91 3.06 226 3.19 2.96 +.02 +22.9 LSB Inds N LXU 10.05 4.75 120 9.78 775 10.00 9.26 +.08 +11.6 LSC Com N LKSD 1.04 9.4 18.64 10.64 264 11.06 1019 12.34 11.00 -1.31 -27.0 LSI Ind lf Q LYTS .20 4.3 21 8.88 4.14 35 4.60 331 4.85 4.55 -.16 -33.1 LTC Prp N LTC 2.28f 5.2 13 49.59 34.46 214 44.11 776 44.39 42.97 -.27 +1.3 LaJollaPh Q LJPC 41.36 19.65 346 20.13 1665 21.61 19.92 -1.31 -37.4 LaZBoy N LZB .48 1.5 18 39.15 25.70 222 31.60 1252 32.20 31.40 -.60 +1.3 LabCp N LH 20 190.36 146.68 779 173.68 3086 174.14 168.27 +1.60 +8.9 LadderCap N LADR 1.30 7.7 16 17.53 13.23 593 16.94 2822 17.19 16.58 -.14 +24.3 LadThalFn A LTS .05 1.9 3.84 2.32 196 2.70 2072 2.92 2.49 +.17 -14.6 LadTh pfA A LTSpA 2.00 8.0 25.95 22.50 67 25.02 326 25.02 23.70 +1.45 -1.1 LadThal27 n A LTSL 1.63 6.9 25.17 22.79 20 23.56 56 23.87 23.11 +.33 -5.5 LakeShBc h Q LSBK .40 2.4 40 18.00 15.80 6 16.50 20 17.08 16.50 -.55 -3.8 LakeldB Q LBAI .46 2.5 17 21.90 17.95 158 18.05 799 18.45 17.95 -.40 -6.2 Lakelnd s Q LKFN 1.04 2.2 19 52.43 45.01 72 46.48 363 48.40 46.35 -1.95 -4.1 LakeInd Q LAKE 11 16.85 12.20 6 13.30 185 13.45 13.13 -.05 -8.6tLamResrch Q LRCX 4.40 2.9 15 234.88 147.54 2155 151.70 13527 155.29 147.54 -3.98 -17.6 LamarAdv Q LAMR 3.64 4.7 26 79.41 61.36 290 77.80 2116 78.01 75.55 +.89 +4.8 LambWst n N LW .77 1.1 25 73.19 45.02 1398 66.60 6315 67.25 65.05 -.40 +18.0 LancastrC Q LANC 2.40 1.6 35 161.69 115.81 88 149.21 395 152.31 146.51 -2.63 +15.5sLandcad n Q LCA 10.90 9.89 407 10.84 4323 10.90 10.25 +.59 +9.1 Landcad un Q LCAHU 13.08 9.65 12.00 6 12.75 10.67 +.84 +14.1 Landec Q LNDC 19 15.60 11.42 38 14.40 354 14.45 13.10 +1.00 +14.3 LandBncp Q LARK .80b 2.8 30 29.48 26.49 2 29.00 6 29.44 29.00 LandmInfr Q LMRK 1.47 10.6 22 18.75 12.68 79 13.85 336 14.04 13.00 +.85 -23.5 LandIn pfA Q LMRKP 2.00 8.0 25.94 21.76 7 25.10 26 25.57 24.70 +.25 -.7 LndInf un B Q LMRKO 1.98 8.0 25.59 22.15 4 24.60 12 24.75 24.45 +.03 -3.6 LandInf pfC Q LMRKN 1.75 7.6 25.22 22.07 13 23.05 69 23.28 22.69 +.17 -4.9 LandsEnd Q LE 17 31.15 10.55 167 17.55 859 18.25 16.93 -.45 -10.2 Landstar Q LSTR .66f .5 27 128.70 94.80 244 122.00 1351 123.45 120.25 +.75 +17.2 Lannett N LCI 2 30.35 4.60 881 4.75 5548 5.15 4.65 -.25 -79.5 Lantheus n Q LNTH 5 24.45 12.80 351 14.95 2014 15.60 14.30 -.70 -26.9 Lantronix Q LTRX 6.47 1.78 246 4.07 791 4.38 4.00 -.06 +101.5 LaredoPet N LPI 4 13.40 7.41 5769 8.17 22372 9.03 8.13 -.63 -23.0tLVSands N LVS 3.00 5.1 17 81.45 59.04 5001 59.33 17944 60.92 59.04 -1.62 -14.6 LaSalleH N LHO .90m 2.6 55 36.13 24.10 1329 34.59 6200 34.60 34.03 +.12 +23.2 LaSalH pfI N LHOpI 1.59 6.4 25.71 23.87 5 24.75 36 25.04 24.67 +.43 -1.4 LaSalHt pfJ N LHOpJ 1.58 6.5 25.99 23.67 2 24.38 86 24.75 24.35 +.20 -5.3 Latam Air N LTM 17.39 8.42 264 9.40 2458 9.96 9.35 -.41 -32.4 LatAmDisc N LDF .03e .3 13.25 9.27 0 11.20 25 11.27 10.69 +.15 -2.5 LattDvMkt N RODM .62e 2.1 31.02 27.82 407 28.96 1878 29.53 28.89 -.27 -.8 LattEmMkt N ROAM .43e 1.9 28.12 22.08 8 23.08 40 23.25 22.81 +.03 -10.4 Latt RE n N RORE 16.15 13.27 0 15.27 3 15.27 15.17 -.22 -1.4 LattUSEqt N ROUS .39e 33.70 28.35 6 33.04 97 33.42 32.95 -.33 +5.6 LattGblSC N ROGS .57e 1.8 33.42 29.77 6 31.69 41 31.88 31.60 -.28 +.4 HrtLoVol n N LVIN 29.40 26.59 1 27.42 2 27.61 27.37 +.04 -1.1 Lattice Q LSCC 8.40 5.05 1118 8.00 4275 8.06 7.57 +.29 +38.4 LaureatE n Q LAUR 16.99 10.46 566 15.44 2319 15.98 14.80 -.55 +13.9 Lawsn Q LAWS 10 36.90 21.00 6 33.90 50 34.30 30.55 +2.75 +37.0 LazGlobTR N LGI .95 5.4 19.39 16.50 10 17.75 124 17.95 17.65 +.07 -1.4 Lazard N LAZ 1.76 3.7 13 60.00 43.05 639 48.13 2847 49.24 47.30 -.81 -8.3 LazWldDiv N LOR .69 6.6 12.63 9.98 13 10.43 83 10.46 10.34 +.01 -10.3 Lazydays n Q LAZY 25 11.10 7.14 2 7.55 42 7.80 7.16 +.35 -32.0 LeMaitreV Q LMAT .28 .7 44 41.28 28.23 136 38.74 509 38.81 34.00 +4.18 +21.7 LeafGrp N LEAF 12.05 6.50 29 10.00 550 10.05 9.30 +.25 +1.0 LeapTh n Q LPTX 10.25 4.90 94 7.79 601 8.17 6.51 +1.20 +24.8tLearCorp N LEA 2.80 1.9 10 206.36 145.78 1186 145.00 6085 157.75 144.27 -14.35 -17.9 Lee Ent N LEE 6 3.30 1.95 92 2.65 479 2.80 2.65 -.10 +12.8 LegacyAc n N LGC 9.91 9.51 0 9.71 1 9.73 9.66 +.02 +.8 LegacyA un N LGC/U 10.19 9.82 39 10.13 360 10.17 10.09 +.03 +1.9 LegacyRes Q LGCY 10.54 1.07 599 4.85 3983 5.40 4.68 -.45 +201.2 LegacyTxF Q LTXB .64 1.5 18 47.18 35.16 337 42.60 1268 45.33 42.18 -2.60 +.9 LeggMason N LM 1.36 4.4 9 47.13 29.54 896 31.23 3416 32.35 30.80 -1.02 -25.6 LegMas56 n N LMHA 28.47 25.57 25 25.87 92 26.14 25.76 -.21 -5.1 LegM 5,4 56 N LMHB 25.73 23.37 28 24.18 142 24.36 24.03 -4.3 LM DevDvr Q DDBI 31.49 28.37 1 29.61 3 29.94 29.61 -.24 -.2 LM EMDvr Q EDBI 35.60 27.93 0 29.55 1 29.61 29.55 -.22 -10.5 LM LoVHiD Q LVHD 32.10 28.75 27 30.63 182 31.40 30.22 -.78 -2.9 LM IntLoV N LVHI 28.95 25.85 1 27.21 15 27.32 26.97 -.35 -3.4 LM EM LoV N LVHE 31.44 25.67 2 27.82 17 28.46 27.12 -.80 +1.1 LM Gl Inf n Q INFR 30.05 27.00 1 27.58 5 28.02 27.46 -.36 -6.4 LM SC Qu n Q SQLV 31.00 25.13 1 30.04 3 30.35 29.96 -.36 +10.3 LeggPlat N LEG 1.52 3.5 20 51.99 39.57 1001 43.79 4959 45.64 43.48 -1.86 -8.3 LeGS3.5s34 N JBK 1.59 6.1 27.30 23.82 25.92 1 25.99 25.92 -.05 +3.1 LeidosHld N LDOS 1.28a 1.9 24 72.30 57.50 1154 69.16 5273 69.77 67.76 -.60 +7.1 LeisAcq n Q LACQ 9.75 9.55 9.75 100 9.75 9.75 +.05 LeisAcq un Q LACQU 10.28 9.30 10.18 3 10.26 10.18 -.02 +2.7 LejuHldgs N LEJU .20e 2.35 .96 121 1.74 788 2.15 1.72 -.44 +20.8 LendgTree Q TREE 404.40 205.45 135 230.10 746 234.90 220.40 +2.60 -32.4 LendingClb N LC 78 6.56 2.57 3706 3.88 15628 3.93 3.57 +.31 -6.1tLennarA N LEN .16 .3 12 72.17 46.76 5221 46.69 21734 49.99 46.60 -3.44 -26.2tLennarB N LEN/B .16 .4 10 58.65 38.57 106 38.50 491 40.35 38.45 -2.05 -25.5 Lennox N LII 2.56f 1.2 28 229.98 169.52 317 218.40 1443 219.37 213.65 +2.32 +4.9 Leo Hld un N LHC 10.90 9.40 10.28 8 10.29 10.28 +.02 +3.1 LevelBr n A LEVB 7.68 2.74 820 3.63 1672 5.45 3.40 -1.84 -16.6 LevOneBc n Q LEVL .06e 59 30.79 25.51 8 27.80 244 28.10 27.18 -.17 -5.0 LexiPhm rs Q LXRX 13.97 7.67 224 10.67 1646 11.51 10.35 +.19 +8.0 LexnFint n Q LX 62 20.00 9.55 278 9.93 1987 10.50 9.92 -.44 -28.6 LexRltyTr N LXP .71 8.6 15 10.65 7.59 2506 8.30 11187 8.32 7.97 +.17 -14.0 LexRT pfC N LXPpC 3.25 6.6 54.43 48.25 3 49.28 10 50.00 49.21 -.59 -4.0 LianlouSm Q LLIT 3.69 1.26 7 1.70 30 1.79 1.70 -.05 -3.1 Libbey A LBY .47 5.4 11.54 4.60 86 8.75 716 9.78 8.71 -.71 +16.4sLbtyASE N USA .72e 10.6 6.87 5.62 679 6.81 4053 6.87 6.76 -.01 +8.1 LbtyASG N ASG .38e 6.0 7.71 5.02 45 6.35 345 6.46 6.24 +.05 +14.6 LibBrdbdA Q LBRDA 98.53 67.75 119 84.33 505 84.80 82.85 -.48 -.8 LibBrdbdC Q LBRDK 99.68 68.33 432 84.30 3230 85.60 82.90 -.71 -1.0 LibExpA n Q LEXEA 56.82 35.89 225 47.04 1292 47.68 46.46 -.63 +6.1 LibExpB n Q LEXEB 55.00 39.17 48.05 +6.7 LibtyGlobA Q LBTYA 39.73 25.87 990 28.93 6497 29.49 28.29 -.32 -19.3 LibtyGlobC Q LBTYK 37.86 25.05 3222 28.16 14148 28.74 27.56 -.09 -16.8 LibLA A n Q LILA 24.00 17.37 237 20.84 1012 21.82 20.53 -.91 -3.4 LibLA C n Q LILAK 23.92 17.55 708 20.63 2571 21.64 20.34 -.92 -3.6 LibMSirA n Q LSXMA 48.57 38.61 612 43.44 6034 45.02 41.53 -2.64 +9.5 LibMSirC n Q LSXMK 48.56 38.52 1221 43.45 6886 45.23 41.84 -2.98 +9.6sLibMBrA n Q BATRA 27.93 21.35 54 27.28 465 27.93 26.11 +1.09 +23.7 LibMCFor Q FWONK 41.14 28.37 857 37.19 4203 37.61 36.20 -.22 +8.9 LibMAFor Q FWONA 39.37 27.22 66 35.58 548 35.93 34.67 -.03 +8.7sLibMBrC n Q BATRK 27.59 21.53 250 27.25 1498 27.59 26.14 +.87 +22.6 LibOilSv n N LBRT .05p 63 23.90 16.00 520 21.57 4576 22.45 20.66 -.10 -5.8 LibtProp N LPT 1.60 3.8 15 45.40 37.77 1224 42.25 4645 43.13 41.54 -.51 -1.8 LibTripA A Q LTRPA 18.30 7.90 832 14.85 2563 15.55 14.20 +.30 +57.6 LifeStorg N LSI 4.00 4.2 33 102.91 76.42 245 95.16 1345 96.43 93.71 -.95 +6.8 LifePtHlth Q LPNT 61 65.35 41.45 428 64.40 1863 64.80 64.40 -.15 +29.3 LifetimeBr Q LCUT .17 1.6 25 19.70 10.00 18 10.90 80 11.20 10.60 -.30 -33.9 Lifevant rs Q LFVN 13.29 3.20 120 10.99 556 11.90 10.96 -.94 +130.9tLifewayFds Q LWAY 9 10.75 2.76 44 2.66 160 3.28 2.60 -.45 -66.8sLigandPh Q LGND 47 276.11 126.50 294 274.49 1916 276.11 258.01 +14.65 +100.5 LightPath Q LPTH 50 4.10 1.94 98 2.02 881 2.05 1.96 -.05 -9.2 Lightbrdg rs Q LTBR 4.80 .85 133 .92 698 1.00 .91 -.05 -24.5 LightInBox N LITB 3.46 .66 18 .83 198 1.06 .79 -.23 -64.0 LilisEn n A LLEX 6.30 3.10 269 4.90 1649 5.28 4.62 -.19 -4.1 Limbach n Q LMB 15.22 9.25 34 11.27 98 11.50 10.18 +.50 -18.5 LimelghtN Q LLNW 6.05 3.65 688 5.02 3539 5.32 5.00 -.03 +13.8 LimestBcp Q LMST 17.65 11.40 0 15.50 14 15.97 15.30 +.19 +8.2 Limoneira Q LMNR .25 1.0 20 33.42 19.62 90 26.11 753 27.96 25.70 -1.46 +16.6 LincEdSv Q LINC .08 3.5 2.71 1.49 30 2.26 202 2.41 2.15 -.13 +11.9 LincElec Q LECO 1.56 1.7 26 101.34 81.48 313 93.44 1962 97.41 93.24 -3.80 +2.0 LincNat N LNC 1.32 2.0 10 86.68 61.18 1413 67.66 5589 70.42 66.68 -2.66 -12.0 LindbladEx Q LIND 78 15.88 8.66 126 14.87 304 15.01 14.47 -.02 +51.9 Lindsay N LNN 1.24f 1.2 50 103.03 83.57 57 100.24 187 100.42 97.51 +1.12 +13.7 LineCp n N LN 47.81 34.58 56 42.13 212 43.51 42.04 -1.10 +2.8 LionsGat A N LGF/A .36 1.5 36.48 21.54 2314 24.39 5121 25.07 21.57 +2.10 -27.9 LionsGat B N LGF/B .36 1.5 34.41 19.97 1179 23.30 4872 23.91 20.14 +2.50 -26.6 Lipocine Q LPCN 4.38 1.03 125 1.38 391 1.53 1.37 -.16 -59.9sLiqTech A LIQT 1.91 .26 692 1.66 3237 1.91 1.63 -.21 +192.3sLiquidTch n Q LQDA 29.39 10.52 249 27.43 659 32.26 19.98 +7.50 +147.1 Liquidity Q LQDT 8.00 4.34 47 6.35 408 6.50 5.90 +.15 +30.9 LithiaMot N LAD 1.16 1.4 10 127.99 78.85 185 81.66 1345 87.78 81.52 -5.80 -28.1 Littelfuse Q LFUS 1.72f .9 40 238.11 182.03 208 197.89 990 208.74 194.71 -10.86 LivaNova n Q LIVN 42 131.54 68.24 445 123.97 2367 126.73 122.73 +1.65 +55.1 LiveNatn N LYV 55.26 35.94 1579 54.47 6883 54.73 52.55 +1.06 +28.0 LiveOakB n Q LOB .12 .4 11 32.95 22.00 264 26.80 756 28.65 26.40 -1.80 +12.4tLiveVent rs Q LIVE 26.50 8.65 12 9.00 77 10.33 8.60 -.51 -43.7 LiveXLve n Q LIVX 11.11 3.43 47 3.92 459 4.23 3.45 +.41 -2.0 LivePrsn Q LPSN 27.40 10.80 320 25.95 1617 26.40 24.56 +.25 +125.7 LloydBkg N LYG .47a 15.6 4.21 3.02 6911 3.04 52944 3.28 3.04 -.19 -18.9 LockhdM N LMT 8.80f 2.5 42 363.00 291.52 1828 345.96 7151 348.00 334.30 +8.30 +7.8 Loews N L .25 .5 14 53.59 45.52 1403 50.23 6415 51.88 49.63 -1.53 +.4 Logitech Q LOGI .63e 1.4 33 49.96 32.66 180 44.72 958 45.79 44.67 -.97 +32.9 LogMeIn Q LOGM 1.20 1.3 81 134.80 77.05 843 89.10 4111 89.40 86.25 +1.65 -22.2 LomaNeg n N LOMA 10 26.89 6.36 561 8.84 3371 10.00 8.25 -1.14 -61.6 LoneRs n Q LONE 11.24 2.98 333 7.79 2072 9.07 7.43 -.05 +96.2 LongAcq un Q LOACU 10.99 10.00 27 10.24 155 10.61 10.21 +.04 +1.1 LoopInd n Q LOOP 19.00 8.01 11 10.05 244 12.00 9.25 +.32 -30.6 LoralSpac Q LORL 51.75 36.85 62 45.40 224 45.40 43.25 +1.25 +3.1 LaPac N LPX .13p 11 32.16 25.57 2029 26.49 9294 28.27 26.36 -1.76 +.9sLovesac n Q LOVE 28.88 19.33 62 24.98 771 28.88 23.75 +.63 +4.1sLowes N LOW 1.92f 1.7 24 117.35 75.36 5723 114.82 24045 117.70 113.57 -2.02 +23.5 LoxoOncol Q LOXO 208.95 71.45 361 170.83 1794 177.75 158.04 +11.56 +102.9 Lubys N LUB 3.20 1.68 13 1.70 75 1.73 1.69 -.01 -35.6slululemn gs Q LULU 73 161.50 57.19 1525 162.49 6929 164.14 156.03 +5.50 +106.8tLumberLiq N LL 39.25 15.68 1180 15.49 5867 17.89 15.36 -2.25 -50.7 Lumentm n Q LITE 8 74.40 41.95 1536 59.95 5053 63.10 59.15 -1.55 +22.6 Luminex Q LMNX .24 .8 40 35.37 18.62 246 30.31 1346 30.73 29.07 +.96 +53.9 LunaInn h Q LUNA 4.32 1.47 10 3.23 144 3.34 3.15 -.07 +32.9 LuthBur n Q LBC .13e 1.2 13.60 10.49 72 10.88 421 11.26 10.75 -.36 -9.6 Luxoft N LXFT 23 59.05 31.50 85 47.35 578 49.43 47.30 -2.30 -15.0 Lydall N LDL 15 60.00 37.50 113 43.10 592 43.30 41.60 +.85 -15.1 LyonBas A N LYB 4.00 3.9 9 121.95 96.19 2441 102.51 11126 105.48 100.93 -2.70 -7.1M -:M&T Bk N MTB 4.00f 2.4 17 197.37 153.09 921 164.54 4400 173.45 164.28 -8.46 -3.8 M&TBk pfA N MTBp 63.75 6.3 1090.00 1009.50 1020.00 0 -6.4 MACOM Q MTSI 45.72 15.46 656 20.60 2811 21.58 19.34 -.81 -36.7 MAG Slv g A MAG 12.78 7.04 210 8.11 1583 8.23 7.47 +.04 -34.4 MAM Soft Q MAMS 30 9.42 6.62 10 7.70 158 7.77 7.33 +.19 +2.5 MB Fncl Q MBFI .96 2.1 20 51.59 39.15 565 46.11 2225 48.31 45.64 -1.99 +3.6 MB Fin pfC Q MBFIO .39p 26.48 24.20 30 25.29 75 25.30 25.07 +.12 -3.8 MBIA N MBI 11.62 6.04 957 10.69 3252 11.50 10.68 -.55 +46.0 MBT Fnl Q MBTF .40f 3.5 17 11.60 9.43 21 11.30 102 11.35 11.15 +6.6 MCBC n Q MCFT 17 39.50 18.33 286 35.88 951 38.49 35.53 -1.02 +61.5 MDC N MDC 1.20 4.1 11 35.18 26.45 289 29.58 1444 30.84 29.29 -1.36 -7.2 MDC Pr gs Q MDCA .84 20.2 1 12.26 3.80 311 4.15 1526 4.65 4.10 -.50 -57.4 MDU Res N MDU .79 3.1 22 29.62 24.29 700 25.69 4175 26.35 25.33 -.60 -4.4 MEI Phrm Q MEIP 5.14 1.79 268 4.31 1618 4.52 4.25 -.10 +105.2 MER Tel rs Q MTSL 6.45 .99 315 1.76 1305 1.83 1.47 +.25 -16.6 MFA Fncl N MFA .80 10.9 9 8.90 6.72 2356 7.35 17005 7.65 7.32 -.07 -7.2 MFA Fn42 N MFO 2.00 7.8 26.36 25.31 16 25.62 39 25.81 25.54 +.07 -2.8 MFA pfB N MFApB 1.88 7.5 25.88 23.96 7 25.09 30 25.20 25.05 +.03 -.8 MFC Bcp N MFCB 9.50 5.69 2 6.10 21 6.19 5.97 -.00 -21.7tMFS CAMu A CCA .60 5.9 12.41 10.00 12 10.17 25 10.19 10.00 +.07 -11.6 MCR N MCR .72a 9.3 8.72 7.74 96 7.76 454 7.83 7.76 -.01 -8.5 MGF N MGF .41 9.3 4.96 4.38 6 4.43 117 4.43 4.38 +.03 -7.5 MFS HInM N CXE .30 6.1 5.51 4.82 102 4.94 365 5.03 4.91 -.04 -5.7 MFS HYMu N CMU .28 6.1 4.89 4.37 39 4.55 299 4.57 4.49 +.01 -1.5 MFS IHI N CIF .25 9.4 3.02 2.46 68 2.64 195 2.64 2.61 +.01 -10.2 MIN N MIN .42 11.2 4.29 3.72 150 3.76 987 3.78 3.73 +.02 -9.4tMFS InvG N CXH .50 5.6 10.04 8.90 9 8.97 78 9.01 8.90 -.04 -7.6 MMT N MMT .52 9.4 6.27 5.46 170 5.53 674 5.64 5.53 -.09 -8.9tMFM N MFM .38 5.9 7.26 6.39 59 6.49 385 6.50 6.39 -.02 -5.5 MFV N MFV .58 10.1 6.84 5.34 21 5.73 58 5.80 5.62 +.06 -3.2 MGE Engy Q MGEE 1.35f 2.1 29 68.10 51.05 49 63.85 259 64.90 62.45 -1.10 +1.2 MGIC Inv N MTG 9 16.21 9.97 4292 13.31 14040 13.44 12.76 +.21 -5.7 MGMGrPr n N MGP 1.75f 5.9 31.61 25.31 1073 29.49 3216 29.62 28.88 +.61 +1.2 MGM Rsts N MGM .48 1.7 8 38.41 26.31 8960 27.91 32001 28.28 27.26 -.58 -16.4 MGP Ing Q MGPI .32a .4 47 99.73 57.05 415 78.98 1173 79.93 76.94 -.09 +2.7tMI Homes N MHO 11 37.41 24.13 255 23.93 1206 25.41 23.85 -1.33 -30.4 MICT Inc Q MICT 1.94 .65 91 1.11 257 1.24 1.05 -.12 -.9tMKS Inst Q MKSI .80 1.0 12 128.28 78.80 416 80.15 2110 83.90 78.80 -3.50 -15.2 MMA Cap Q MMAC 3 30.58 23.70 2 26.18 33 27.56 25.70 -1.62 +7.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, September 29, 2018

PAGE 49

MPLX LP N MPLX 2.51 7.2 32 39.38 31.60 1490 34.68 6923 35.37 34.04 -.41 -2.2 MRC Glbl N MRC 20 22.98 14.01 769 18.77 3811 19.23 18.34 -.30 +10.9 MSA Safety N MSA 1.52 1.4 62 108.86 71.47 123 106.44 639 107.71 104.65 +1.37 +37.3 MSB Fin Q MSBF .87a 4.3 21.95 17.10 0 20.40 12 21.25 19.19 -.55 +14.6 MSC Ind N MSM 2.32 2.6 16 99.94 72.51 345 88.11 2102 89.65 86.20 -.51 -8.8 MSCI Inc N MSCI 1.52 .9 43 184.22 114.40 448 177.41 1966 180.48 175.02 +1.12 +40.2 MSG Netw N MSGN 11 26.30 16.25 245 25.80 1684 25.85 24.35 +.95 +27.4 MTS Q MTSC 1.20 2.2 15 57.50 42.00 72 54.75 254 55.35 53.50 -.70 +2.0 MTchAcq n Q MTEC 11.80 9.17 238 10.20 511 10.50 10.19 +6.0 MTchAc un Q MTECU 12.05 9.94 11.90 51 11.90 11.25 +.35 +18.2 MV OilTr N MVO .76e 6.5 9 12.21 5.15 13 11.67 165 11.99 11.25 +.26 +38.9 MVB Fin n Q MVBF .12f .7 20.40 15.36 10 18.02 65 19.12 17.70 -1.03 -10.3 MVC Cap N MVC .60 6.2 25 10.97 9.25 29 9.65 178 9.85 9.56 -.10 -8.6 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 12 25.38 29 25.88 25.31 -.30 -1.8 MYOS Q MYOS 2.50 1.03 25 1.21 157 1.30 1.20 -.04 -10.8 MYR Grp Q MYRG 21 40.81 27.38 76 32.64 318 32.81 31.51 -.12 -8.6 MacQUtlDv N MFD 1.20 11.0 13.70 10.71 23 10.86 223 11.02 10.72 -.13 -12.6tMacQGInf N MGU 1.48 7.0 26.36 21.19 69 21.25 202 21.81 21.19 -.59 -17.6 Macatawa Q MCBC .24 2.0 20 12.92 9.52 29 11.71 141 12.01 11.50 -.38 +17.1 Macerich N MAC 2.96 5.4 30 69.73 52.45 839 55.29 3397 56.99 54.36 -1.64 -15.8 MackCali N CLI .80 3.8 10 24.04 15.86 1209 21.26 4002 21.28 19.34 +.78 -.5 MackFn Q MFNC .48 3.0 14 17.58 14.40 2 16.20 16 17.00 16.20 -.02 +1.9 Macquarie N MIC 5.24e 11.4 9 73.82 36.20 568 46.13 3325 46.76 45.56 -.55 -28.1 MacroGen Q MGNX 32.74 16.12 178 21.44 1002 22.30 20.63 -.77 +12.8 Macys N M 1.51 4.3 11 41.99 17.41 4402 34.73 29077 36.03 34.05 -.96 +37.9 MadCvCall N MCN .72 9.4 7.94 7.09 111 7.69 335 7.72 7.68 -.01 -.4 MadSqGd n N MSG 98 330.00 205.22 235 315.32 875 317.67 301.07 +11.16 +49.5 MadStSec N MSP 1.04 8.7 12.16 10.72 25 11.89 105 11.97 11.64 +.19 +1.5 MadrigP rs Q MDGL 325.98 32.17 86 214.13 798 232.40 210.21 +2.75 +133.3 Magal Q MAGS 6.48 4.20 5 5.62 57 5.83 5.44 +.04 +11.1tMagellnHlt Q MGLN 17 112.25 70.60 301 72.05 1013 73.65 70.60 -1.45 -25.4 MagellMid N MMP 3.83f 5.7 20 75.82 54.82 430 67.72 2700 69.19 67.29 -1.18 -4.5tMagenta n Q MGTA 16.33 11.25 38 12.01 299 13.00 11.25 +.69 -17.3 MagicSft Q MGIC .29e 3.4 19 9.50 7.75 43 8.50 125 9.15 8.45 -.55 +1.5 MagicJack Q CALL 8.70 5.55 45 8.35 168 8.45 8.30 -.15 -1.2 Magna g s N MGA 1.32f 2.5 9 67.47 50.78 1351 52.53 6825 55.85 52.38 -3.46 -7.3 MagnaChip N MX 6 13.40 8.85 56 9.90 431 10.03 9.55 +.05 -.5 MagneG rs Q MNGA 10.32 .13 10517 .15 37063 .18 .14 +.01 -96.9 MagyarBc Q MGYR 68 13.75 12.01 0 12.16 1 12.38 12.16 -.42 -5.0 MaidenH Q MHLD .20m 7.0 9.10 2.15 440 2.85 3778 3.20 2.76 -.05 -56.8 Maiden prA N MHpA 2.06 10.2 25.65 17.55 6 20.25 58 21.50 20.01 -.22 -18.0 Maiden pfC N MHpC 1.78 9.9 26.26 14.83 6 18.07 81 18.34 17.30 +.32 -26.0 MaidnH pfD N MHpD 1.68 9.8 25.05 14.14 4 17.15 87 17.60 16.95 +.33 -18.1 MaidenHld n N MHLA .60 3.5 26.60 14.45 5 17.23 72 17.63 17.02 -.17 -25.1 MaidHld 43 N MHNC 1.94 9.5 26.75 18.26 11 20.35 38 20.80 20.01 +.05 -16.7 MainStCap N MAIN 2.28f 5.9 13 41.79 34.37 222 38.50 1032 39.46 38.49 -.87 -3.1 MainSDTMu N MMD 1.18 6.0 20.49 18.54 26 19.64 189 19.70 19.25 +.34 -1.0 Majesco n A MJCO 9.27 4.84 3 7.55 40 7.70 6.91 +.54 +40.6 MMyTrip Q MMYT 41.70 22.40 291 27.45 2477 30.48 26.00 -.75 -8.0 MalibuBoat Q MBUU 40 59.57 27.44 235 54.72 1126 55.21 51.27 +1.68 +84.1 Mallinckdt N MNK 39.05 11.65 1430 29.31 7753 29.87 28.69 -.33 +29.9 MalvernBc Q MLVF 13 28.20 21.00 2 23.95 18 25.45 23.75 -1.70 -8.6 MamEngy n Q TUSK .13p 42.30 14.21 334 29.10 1752 30.46 28.04 -.08 +48.2 ManTech Q MANT 1.00 1.6 21 68.11 41.76 172 63.30 679 64.19 61.53 +.94 +26.1 ManchUtd N MANU .36 1.6 2 27.70 17.31 66 22.50 397 24.75 21.85 -1.60 +13.6 ManhAssc Q MANH 35 62.39 39.10 433 54.60 3554 57.22 53.24 -2.83 +10.2 ManhBrCa Q LOAN .48 7.5 15 8.00 5.50 18 6.40 94 6.50 6.10 -.05 +7.7 Manitex Q MNTX 13.26 7.28 29 10.53 218 10.62 10.02 +.08 +9.7 Manitowc rs N MTW 44.03 21.18 181 23.99 1161 25.69 23.78 -1.86 -39.0 MannKd rs Q MNKD 6.96 .98 1785 1.83 14216 1.98 1.68 +.09 -21.1 Mannatech Q MTEX 2.00f 10.0 23 22.40 13.50 3 19.96 15 20.50 19.55 -.25 +33.0 ManngNap N MN .32 10.8 12 4.35 2.55 81 2.95 233 3.03 2.75 +.15 -18.1 ManpwrGp N MAN 1.86 2.2 10 136.93 81.85 1650 85.96 5859 86.51 83.46 +.22 -31.8 Manulife g N MFC .88 22.16 17.44 1605 17.88 7179 18.56 17.79 -.66 -14.3sMarathnO N MRO .20 .9 22.90 12.86 11885 23.28 66644 23.67 22.10 +1.42 +37.5tMaraPat rs Q MARA 10.03 .70 630 .73 4175 .85 .70 -.09 -82.2sMarathPt s N MPC 1.84 2.3 12 88.45 54.61 39108 79.97 70110 88.45 79.97 -3.40 +21.2 MarchxB Q MCHX .50e 3.20 2.52 213 2.78 376 2.97 2.62 -.17 +.9 MarcusMill N MMI 20 41.45 25.12 123 34.71 583 35.43 34.39 +.13 +6.4 Marcus N MCS .60f 1.4 33 42.50 23.55 135 42.05 639 42.15 40.40 +1.25 +53.7 MarinSft rs Q MRIN 15.45 3.10 16 3.20 55 3.50 3.10 -.30 -70.8 MarPet Q MARPS .32e 8.3 8 4.85 2.83 3 3.85 7 4.07 3.81 +.12 +13.2 MarineP N MPX .40 1.7 41 24.82 12.00 19 22.89 370 23.95 20.51 +1.03 +79.7 MarineMx N HZO 21 25.05 15.05 116 21.25 927 21.85 20.90 -.50 +12.4sMarinusPh Q MRNS 9.87 3.31 636 10.00 5241 10.00 8.52 +1.22 +22.5 Markel N MKL 67 1228.32 1045.00 60 1188.49 230 1215.00 1181.92 -27.66 +4.3 MktAxess Q MKTX 1.68 .9 46 229.84 171.45 256 178.49 1116 185.18 177.15 -3.37 -11.5 MarlinBs Q MRLN .56 1.9 16 31.95 20.26 38 28.85 86 29.50 27.85 +.40 +28.8 MAR Q MAR 1.64f 1.2 29 149.21 107.43 2439 132.03 11652 133.50 128.39 +1.13 -2.7 MarriotVac N VAC 1.60 1.4 18 154.14 107.17 426 111.75 2857 118.15 110.68 -6.25 -17.4 Marrone Q MBII 3.39 .85 174 1.83 1139 1.99 1.76 -.06 +66.4 MarshM N MMC 1.66 2.0 23 87.89 78.60 2263 82.72 11887 85.97 82.52 -3.22 +1.6 MartenTr s Q MRTN .10 .5 32 29.60 17.50 207 21.05 1669 21.80 20.65 -.05 +3.7tMartMM N MLM 1.92f 1.1 27 241.33 185.74 1161 181.95 4046 191.78 180.54 -10.23 -17.7tMartinMid Q MMLP 2.00 17.2 18 17.30 10.65 92 11.60 632 11.60 10.65 +.55 -17.1 MarvellTch Q MRVL .24 1.2 25 25.18 17.49 14835 19.30 53945 19.31 18.35 +.45 -10.1 Masco N MAS .48f 1.3 19 46.45 35.79 4465 36.60 15933 38.59 36.39 -1.94 -16.7sMasimo Q MASI 53 124.65 80.69 415 124.54 2408 124.74 122.00 +2.04 +46.9 Masonite g N DOOR 12 75.95 58.40 167 64.10 828 66.55 62.90 -2.45 -13.6 Mastec N MTZ 11 55.53 39.83 670 44.65 4494 46.20 43.70 -1.15 -8.8 MastechD s A MHH 23 11.49 4.68 18 9.57 110 10.74 9.11 -1.55 sMasterCrd N MA 1.00 .4 52 224.36 137.75 2955 222.61 13808 224.36 218.21 +.71 +47.1 MatadorRs N MTDR 25 35.22 24.04 1030 33.05 6328 33.68 32.02 +.53 +6.2 Match n Q MTCH 46 60.95 22.90 1895 57.91 8012 59.77 53.88 +2.53 +85.0 Materialise Q MTLS 16.50 11.23 61 13.80 230 14.00 13.30 -.30 +8.6 Materion N MTRN .42 .7 38 65.10 38.25 223 60.50 629 61.10 58.15 +1.50 +24.5 MatinasB n A MTNB 1.60 .32 4075 .92 24201 .96 .44 +.51 -20.7 MatlinPr n Q MPAC 10.33 9.70 47 10.01 49 10.06 10.00 -.04 +2.6 MatrixSv Q MTRX 25.75 12.76 248 24.65 885 25.00 23.75 -.05 +38.5 Matson N MATX .80 2.0 8 40.32 26.33 361 39.64 1073 40.08 37.98 +.84 +32.8 Mattel Q MAT .60 3.8 19.21 12.21 6191 15.70 16461 16.48 15.53 -.83 +2.1 MatthInt Q MATW .76 1.5 18 65.10 47.70 108 50.15 574 51.75 48.76 -1.40 -5.0 MauiLand N MLP 64 18.80 9.95 13 12.80 98 12.92 12.50 -.20 -26.0 MaxarTc n N MAXR 1.48 4.5 67.30 28.77 419 33.07 2991 37.06 31.91 -3.76 -48.6 MaximIntg Q MXIM 1.84f 3.3 23 74.94 46.35 2340 56.39 11897 59.88 55.97 -3.13 +7.9 Maximus N MMS .18 .3 19 72.71 60.27 230 65.06 1214 65.82 64.41 -.09 -9.1 MaxLinear N MXL 22 28.06 15.39 548 19.88 2645 20.20 19.31 -.15 -24.8 MaxwellT Q MXWL 6.27 3.22 557 3.49 2740 3.61 3.30 -.06 -39.4 MaysJ Q MAYS 21 47.00 35.50 0 39.55 0 +1.4 MazorRbt Q MZOR 76.56 41.60 796 58.32 7162 58.33 57.90 +.17 +13.0 McClatch rs A MNI 11.04 6.64 0 8.51 19 8.51 8.25 -.29 -4.7 McCorm vot N MKC/V 2.08f 1.6 132.00 93.63 3 130.91 9 131.50 124.99 +3.36 +30.3 McCorm N MKC 2.08 1.6 19 132.83 93.70 1131 131.75 5631 131.98 122.00 +1.53 +29.3 McDnlds N MCD 4.64f 2.8 25 178.70 146.84 3080 167.29 18731 167.83 161.12 +1.99 -2.8 McGrathR Q MGRC 1.36 2.5 9 68.79 41.57 91 54.47 472 56.24 53.21 -.39 +15.9 McKesson N MCK 1.56f 1.2 11 178.86 122.49 1169 132.65 5173 134.93 130.92 -2.30 -14.9 McEwenM N MUX .01 .5 2.55 1.82 1218 1.94 7366 1.97 1.89 +.07 -14.9 Mechel pf N MTLp 1.34 .60 4 .77 92 .86 .76 -.08 -26.7 Mechel rs N MTL 5.60 2.30 105 3.16 394 3.29 2.97 +.15 -39.9 MedalFin Q MFIN .20 3.0 6.90 2.08 46 6.65 182 6.79 6.49 -.05 +88.4 MedalF 9 21 Q MFINL 2.25 8.8 26.96 22.95 0 25.70 3 25.97 25.51 -.03 -4.2tMedequit n N MRT .84 8.6 12.05 9.46 313 9.72 719 9.99 9.27 -.27 -13.4 MedProp N MPW 1.00 6.7 17 15.24 11.82 2868 14.91 10704 14.93 14.29 +.22 +8.2sMedTrBill Q MTBC 5.45 1.40 103 5.20 1046 5.45 4.70 +.42 +99.2 MedTBill pf Q MTBCP 2.75 10.5 27.99 22.21 22 26.07 163 27.80 25.50 -1.20 +3.2 MediCo Q MDCO 41.57 24.45 1554 29.91 5303 33.96 28.93 -3.84 +9.4 MediciNova Q MNOV 14.50 5.75 77 12.49 336 12.60 11.63 +.56 +93.0 Medidata Q MDSO 83 88.87 59.60 509 73.31 3161 74.52 71.91 -.76 +15.7 Medifast N MED 1.92 .9 97 260.98 56.31 251 221.55 1641 228.76 208.70 +6.46 +217.4 MediWound Q MDWD 7.35 3.56 85 6.15 364 6.75 6.15 -.20 +38.2 MedleyCap N MCC .40m 10.5 6 6.15 3.35 194 3.82 873 3.95 3.82 -.16 -26.8 MedleyC 23 N MCV 1.53 6.2 25.98 24.17 2 24.80 18 25.13 24.60 -.34 -1.7 MedleyC 21 N MCX 1.63 6.4 26.18 24.90 1 25.32 9 25.45 25.30 +.06 -1.9 Medley n N MDLX .22p 25.09 23.60 75 24.40 198 24.55 24.29 +.14 -1.5 Medley24 n N MDLQ 25.66 24.50 90 25.06 392 25.37 24.91 +.11 -.6 MedleyMgt N MDLY .80 15.2 7.15 3.10 10 5.25 187 5.40 5.20 -.10 -19.2 Mednax N MD 12 63.04 40.56 1455 46.66 5313 47.44 45.66 +1.06 -12.7 Medpace n Q MEDP 51 65.09 30.99 642 59.91 3131 60.41 56.08 +2.01 +65.2sMedtrnic N MDT 2.00 2.0 52 100.15 76.41 4424 98.37 30242 100.15 97.20 +.52 +21.8 MeetGrp Q MEET 5.35 1.84 310 4.95 2128 5.14 4.65 +.13 +75.5 MegalFn un N MFACU 10.15 9.99 5 10.10 213 10.13 10.08 -.03 +.8 MeiraGTx n Q MGTX 15.49 7.98 31 13.60 138 13.60 12.46 +.55 -9.3 MelcoResE Q MLCO .32e 1.5 68 32.95 19.10 5062 21.15 20458 21.89 20.50 -.92 -27.2tMelinta rs Q MLNT 18.20 3.80 246 3.95 2519 4.68 3.80 -.55 -75.0 Mellanox Q MLNX 66 90.45 42.25 617 73.45 3177 77.75 72.15 -3.40 +13.5 MelroseBn Q MELR .34e 25 20.50 17.60 3 19.75 15 20.15 19.75 -.25 -1.3 MenloTh n Q MNLO 39.86 6.99 273 9.85 1436 11.95 9.56 -1.52 -65.7 Menus n Q MRUS 26.74 14.05 82 19.74 185 20.41 18.80 +.74 +1.8 MercadoL Q MELI .60 .2 417.91 217.06 485 340.47 4313 346.10 313.34 +20.79 +8.2 MercBkA n Q MBNAA 86.41 5.97 2 12.25 11 13.20 12.00 -.75 +104.2 MercBkB n Q MBNAB 40.00 6.00 3 7.05 11 8.55 6.60 -1.40 +17.5 MercBank Q MBWM .96f 2.9 15 38.47 32.60 21 33.37 158 34.58 32.98 -1.38 -5.7 MercerIntl Q MERC .50 3.0 15 18.75 10.55 246 16.80 1496 17.35 16.05 -.22 +17.5 MerchBcp n Q MBIN .24 .9 29.15 16.27 39 25.42 198 27.01 24.93 -1.33 +29.2 Merck N MRK 1.92 2.7 26 71.58 52.83 6378 70.94 34025 71.38 70.09 -.16 +26.1 MercGn N MCY 2.50 5.0 45 60.19 41.41 221 50.16 1071 50.88 49.36 -.38 -6.1 MercSys Q MRCY 71 57.26 30.11 336 55.32 1572 55.75 52.37 +2.36 +7.7 Meredith N MDP 2.18 4.3 12 72.25 47.30 407 51.05 1452 53.75 50.40 -2.50 -22.7 MeridBcp Q EBSB .20 1.2 23 21.85 15.61 208 17.00 857 17.83 16.95 -.80 -17.5 MeridnBk n Q MRBK 21.37 16.56 1 17.20 7 18.14 17.20 -1.01 -13.9 MeridBio Q VIVO .50 3.4 24 17.10 13.53 212 14.90 811 15.25 14.70 -.25 +6.4 MeritMed Q MMSI 61 63.20 36.21 384 61.45 1838 62.00 59.95 +.05 +42.2tMeritage N MTH 11 55.50 40.20 435 39.90 1884 42.85 39.83 -3.25 -22.1 Meritor N MTOR 6 29.54 17.28 687 19.36 4312 20.86 19.05 -1.56 -17.5 MerL pfK N MERpK 1.61 6.2 26.54 25.42 186 25.86 418 26.12 25.50 -.23 -.9 ML CZN46 N PIY 2.09 13.6 26.88 11.66 6 15.42 50 17.02 14.93 -.56 +4.8 MLRRD29 N PYS 1.58 8.9 23.00 15.98 3 17.66 17 17.82 17.15 -.27 -12.8 MLGS flt N PYT .76 3.5 22.60 20.40 21.70 1 21.72 21.65 -.25 +3.6 MLIdxPl33 A IPB 1.51 5.5 29.00 26.50 1 27.23 3 27.23 27.20 +.03 -1.7 MerrimP rs Q MACK 1 15.39 4.71 33 5.33 223 5.65 5.19 -.24 -48.0 Mersana n Q MRSN 23.96 8.76 147 10.00 528 11.91 9.87 -1.69 -39.1 MesaAir n Q MESA 16.41 11.05 128 13.86 1179 13.97 12.20 +.05 +18.0 MesaLabs Q MLAB .64 .3 224.95 122.35 19 185.62 148 196.99 170.00 +4.36 +49.3 MesaRoyl N MTR 1.46e 10.2 14 19.85 14.05 0 14.31 8 14.41 14.26 +.05 -22.4 Mesab N MSB 1.49e 30.92 20.20 121 26.50 372 27.85 25.50 -1.15 +5.4sMesoblast n Q MESO 7.96 4.74 276 8.16 946 8.27 6.62 +1.46 +39.7 MetaFincl Q CASH .60f .7 17 117.98 73.30 48 82.65 254 87.35 81.75 -.65 -10.8sMethanx Q MEOH 1.32 1.7 23 81.00 48.55 338 79.10 3358 81.00 77.85 +1.05 +30.6tMethode N MEI .44 1.2 23 48.44 36.05 161 36.20 743 37.05 36.05 -.65 -9.7 MetLife N MET 1.68 3.6 10 55.91 43.09 6754 46.72 27744 48.79 46.04 -2.07 -7.6 MetLfe pfA N METpA 1.02 4.1 25.80 23.50 31 25.18 168 25.32 25.15 -.04 +1.4 MetroBkH n N MCB 55.00 36.35 20 41.12 84 43.11 40.07 -2.02 -2.3 MettlerT N MTD 42 697.26 540.24 141 608.98 846 619.28 604.18 -3.00 -1.7 MexcoEn A MXC 14.49 3.00 57 5.60 604 6.16 4.88 +.67 +42.5 MexEqt N MXE 1.62e .1 13.05 9.50 26 12.28 153 12.31 11.94 +.12 +19.7 MexicoFd N MXF .68 4.2 17.66 14.03 31 16.30 152 16.35 15.86 +.17 +3.5 MKors N KORS 18 75.96 45.77 2345 68.56 19465 72.15 65.82 -4.13 +8.9 Michaels Q MIK 9 27.87 15.85 3812 16.23 12574 16.94 16.03 -.36 -32.9 MicrFoc n N MFGP 36.21 12.67 920 18.48 3578 18.80 17.66 +.61 -45.0 Microbot rs Q MBOT 22.80 5.47 180 7.52 618 8.47 6.52 +.53 -50.8tMicrochp Q MCHP 1.46f 1.9 81 104.20 78.33 4881 78.91 26535 82.60 77.87 -3.84 -10.2 MicrSol n A MICR 3.96 2.88 1 3.50 12 3.59 3.47 -.10 MicronT Q MU 4 64.66 34.09 28056 45.23 159210 45.65 43.86 +.49 +10.0 Microsoft Q MSFT 1.84f 1.6 54 115.29 72.92 20492 114.37 136551 115.10 112.22 +.11 +33.7 MicroStr Q MSTR 25 151.23 122.16 81 140.62 505 148.76 139.16 -7.50 +7.1 Microvisn Q MVIS 2.88 .89 364 1.21 3492 1.30 1.15 +.05 -25.8tMidPenn Q MPB .60 2.1 15 37.90 28.75 10 29.15 56 29.79 28.75 -.10 -11.9 MidAApt N MAA 3.69f 3.7 18 110.24 85.16 964 100.18 3633 102.81 98.88 -2.87 -.4 MdAApt pfI N MAApI 2.13 3.2 67.80 61.56 0 66.00 1 66.15 65.58 +1.50 -2.0 MidConEn Q MCEP 2.52 .92 26 1.51 208 1.64 1.51 +28.0 Midatech n Q MTP 2.65 .45 112 .58 182 .83 .56 -.20 -31.0 Middleby Q MIDD 24 138.89 98.06 284 129.35 1800 131.97 127.78 +.54 -4.1 MiddlefldB Q MBCN 1.12 2.4 15 54.90 42.95 3 47.10 14 48.59 46.85 -1.40 -2.3 MdsxWatr Q MSEX .90 1.8 29 49.00 33.96 41 48.42 198 48.89 46.92 -.58 +21.3 MidlStBc n Q MSBI .88 2.7 22 36.50 29.75 48 32.10 303 33.15 31.65 -.99 -1.2 MidsthBcp N MSL .04 .3 16.00 11.60 24 15.40 197 15.85 15.35 -.35 +16.2 MidstPet N MPO 19.04 8.59 125 8.91 561 9.19 8.70 -.09 -46.3 MidWOne Q MOFG .78 2.3 18 37.94 30.56 9 33.31 94 34.59 32.83 -.73 -.7 Milacron n N MCRN 22.62 15.90 327 20.25 1391 21.32 20.24 -1.04 +5.8 MilestnSci A MLSS 1.60 .64 9 .74 49 .87 .74 -.14 -37.3 MillerHer Q MLHR .79f 2.1 16 41.85 29.95 358 38.40 2287 39.30 37.85 -1.05 -4.1 MHowHiInc N HIE 1.39 11.3 14.17 10.93 53 12.32 271 12.77 12.28 -.43 -1.2 MillerInds N MLR .72 2.7 14 29.40 23.90 10 26.90 59 26.95 26.00 +.45 +4.3 Mimecast n Q MIME 46.87 26.50 240 41.88 1972 43.58 41.36 -.22 +46.1 MiMedx Q MDXG 27 18.25 3.01 1452 6.18 8656 6.25 5.61 -.15 -51.0 Mind CTI Q MNDO .30e 12.9 11 2.55 2.08 15 2.32 97 2.40 2.31 +.01 -5.8 Mindbody n Q MB 45.50 25.40 371 40.65 4219 43.90 39.70 -1.20 +33.5 MinTech N MTX .20 .3 16 80.80 64.45 102 67.60 466 68.86 66.90 -1.30 -1.8sMinervaN Q NERV 12.95 4.80 170 12.55 1233 12.95 12.00 +.40 +107.4 Miragen rs Q MGEN 10.72 5.01 99 5.58 634 5.73 5.39 -.04 -46.5 MiratiTher Q MRTX 65.35 9.55 1005 47.10 4354 60.80 44.35 -12.20 +158.1 Misonix Q MSON 21.43 8.25 30 18.50 67 18.75 17.05 +.85 +95.8 Mistras N MG 33 23.83 17.78 41 21.67 342 21.75 21.08 -.12 -7.7 Mitcham Q MIND 4.57 2.86 4 4.15 84 4.15 3.82 +.17 +30.9 Mitchm pfA Q MINDP 2.25 9.5 25.50 22.50 2 23.66 16 23.90 23.50 -.16 +1.7tMitekSys Q MITK 19 10.10 6.85 303 7.05 1118 7.30 6.75 -.15 -21.2 MitelNet g Q MITL 11.31 7.13 1120 11.02 6448 11.05 10.98 -.01 +33.9 MitsuUFJ N MUFG 8.11 5.49 654 6.19 4087 6.42 6.18 -.22 -14.9 MiX Tele N MIXT .22e 21.00 9.28 104 14.44 538 14.99 14.09 -.44 +13.2 MizuhoFn N MFG 4.00 3.28 186 3.50 1244 3.65 3.48 -.11 -3.8 MobileMini Q MINI 1.00 2.3 37 50.40 32.15 187 43.85 856 44.55 42.65 +.50 +27.1 MobileTele N MBT .53e 6.2 12.80 7.25 1334 8.53 8319 8.67 8.44 +.05 -16.3 MobileIron Q MOBL 5.71 3.20 254 5.30 1114 5.39 5.13 +.05 +35.9 Model N N MODN 20.33 13.36 174 15.85 759 16.05 15.45 -.15 +.6 ModMed n Q MMDM 10.24 9.72 0 10.10 330 10.10 10.03 +3.1 ModMed rt Q MMDMR .55 .30 .47 2 .47 .47 +.02 +20.5 ModMed un Q MMDMU 12.50 10.35 10.85 0 10.85 10.85 +3.2 Modine N MOD 11 25.75 14.90 161 14.90 1296 16.15 14.90 -1.05 -26.2 Moelis&Co N MC 1.88f 3.4 42 67.65 41.20 376 54.80 1388 57.70 54.40 -2.45 +13.0tMohawk N MHK 13 286.85 177.00 1023 175.35 4444 186.77 173.82 -11.25 -36.4 MolecTemp Q MTEM 13.25 4.00 266 5.39 1557 5.54 4.99 -.13 -46.2 Moleculin n Q MBRX 3.34 1.50 44 1.60 605 1.66 1.59 -.03 -14.0sMolinaHlth N MOH 154.06 58.66 1046 148.70 6489 154.06 146.86 -4.02 +93.9 MolsCoor A N TAP/A 1.64 2.4 7 88.00 58.93 67.50 1 72.50 67.50 -7.70 -19.6 MolsCoorB N TAP 1.64 2.7 10 85.86 58.75 1593 61.50 11024 64.50 61.23 -3.28 -25.1 Momenta Q MNTA 32.20 11.85 677 26.30 2352 27.28 24.15 -.60 +88.5 Momo Q MOMO 54.24 22.49 3599 43.80 15599 46.56 42.19 -2.64 +78.9 MonakGp n Q MKGI 5.07 1.74 28 2.15 109 3.01 2.15 -.66 -56.7 MonarCas h Q MCRI 31 49.63 36.94 48 45.45 185 46.17 44.28 -.09 +1.4 Mondelez Q MDLZ 1.04f 2.4 22 46.54 37.42 8077 42.96 33545 43.96 42.55 -.72 +.4tMoneyGrm Q MGI 16.27 5.44 569 5.35 2435 5.88 5.27 -.54 -59.4 MngDB A n Q MDB 85.25 24.62 628 81.55 4364 84.64 78.50 +.25 +174.8 MonRE N MNR .68 4.1 26 18.45 13.87 304 16.72 1191 16.82 16.34 -.07 -6.1 MonRE pfC N MNRpC 1.53 6.4 25.44 22.82 5 23.98 77 24.04 23.88 +.02 -4.2 MonPwSys Q MPWR 1.20 1.0 84 152.21 101.02 579 125.53 2812 133.03 124.55 -7.07 +11.7 Monotype Q TYPE .46 2.3 48 26.75 18.20 254 20.20 1172 20.45 19.55 +.02 -16.2 Monro Q MNRO .80 1.1 36 73.45 45.45 251 69.60 1228 72.70 68.95 -2.40 +22.2 MonroeCap Q MRCC 1.40 10.3 9 14.80 12.18 70 13.57 373 13.87 13.47 -.15 -1.3sMonroeC23 n Q MRCCL 25.05 24.70 15 24.97 152 25.05 24.75 +.17 +.1 MonstrBv s Q MNST 38 70.21 47.61 2507 58.28 12288 59.55 57.59 -1.57 -7.9 Moodys N MCO 1.76 1.1 36 187.98 136.82 1365 167.20 4238 175.91 167.09 -7.39 +13.3 Moog A N MOG/A 1.00 1.2 22 93.93 71.56 142 85.97 593 87.85 82.14 +1.95 -1.0 MorgStan N MS 1.20f 2.6 10 59.38 46.28 14081 46.57 52413 49.45 46.40 -2.84 -11.2 MorgSt pfE N MSpE 1.78 6.3 29.64 27.88 48 28.09 247 28.62 28.03 -.02 -3.0 MorgSt pfF N MSpF 1.72 6.3 29.40 27.21 28 27.38 153 27.89 27.34 -.07 -3.7 MorgSt pfI N MSpI 1.59 6.0 28.69 26.51 57 26.72 1113 27.02 26.53 +.14 -4.1tMorgS pfG N MSpG 1.66 6.5 27.74 25.56 34 25.66 343 26.10 25.56 -.03 -3.9tMorgSt pfK N MSpK 27.72 25.36 36 25.43 367 25.82 25.36 +.05 -6.2 MS Asia N APF .14e .8 19.99 16.00 1 16.51 23 16.69 16.37 -.01 -10.3 MS China N CAF 13.33e 27.79 20.15 121 21.49 342 21.54 21.07 +.05 -8.1 MS CushHi N MLPY 1.28e 18.8 8.00 6.09 41 6.81 43 6.91 6.56 +.10 -3.5 MS EMD N MSD .57e 6.6 10.27 8.55 85 8.67 449 8.78 8.64 +.04 -13.1 MSEMDDbt N EDD .80m 11.9 8.27 6.48 227 6.74 1226 6.85 6.64 +.23 -12.5 MSEmMkt N MSF .05e .3 19.86 15.10 6 15.60 97 15.73 15.45 -.12 -12.8 MS icb N ICB .54a 2.9 19.79 17.93 18.59 +1.3tMS India N IIF .04e 35.14 23.68 31 23.45 180 24.20 23.30 -1.05 -29.3tMSJCP97 N HJV 1.75 20.3 14.85 8.61 7 8.60 16 8.86 8.20 -.35 -30.3 MkVRMB N CNY 49.16 41.11 2 42.60 5 42.60 42.52 -.11 -1.0tMkVRupee N INR .20p .5 45.42 37.40 0 37.26 1 38.48 37.26 -2.38 -14.7 MSDSEur N DRR 57.08 44.20 53.86 2 53.99 53.61 +1.31 +11.2 MorgSt pfA N MSpA 1.01e 4.5 23.95 21.49 79 22.64 316 22.94 22.54 +.10 Mornstr Q MORN 1.00 .8 29 144.34 82.64 77 125.90 487 133.06 125.47 -5.31 +29.8 MosaicAc n N MOSC 9.90 9.49 9.75 19 9.77 9.72 +.03 +.5sMosaic N MOS .10 .3 51 32.98 20.72 3317 32.48 15505 32.98 31.94 +.15 +26.6 MoSys rs Q MOSY 2.23 .61 727 .69 4533 1.15 .62 +.03 -37.8 MotifBio n Q MTFB 13.75 7.90 2 8.17 3 8.99 7.90 -.29 -24.4 MotorcarP Q MPAA 28 30.16 18.09 81 23.45 576 24.90 23.39 -1.54 -6.2sMotrlaSolu N MSI 2.08 1.6 24 130.32 82.86 831 130.14 5270 130.34 126.68 +1.73 +44.1 MotusGI n Q MOTS 10.66 3.75 32 5.10 338 5.59 4.91 -.19 +16.4 MtnPDia g Q MPVE .04p 3.35 1.75 36 2.10 144 2.25 2.00 -23.6 Movado N MOV .80 1.9 53.73 26.09 195 41.90 880 42.35 39.50 +1.35 +30.1 Moxian n Q MOXC 4.00 .75 186 .82 378 1.05 .76 -.10 -78.7 MudrickC n Q MUDS 9.94 9.55 9.68 24 9.68 9.65 +.01 +.9 MudrcC un Q MUDSU 10.35 9.98 10.30 80 10.32 10.27 -.02 +3.0 Mueller N MLI .40 1.4 21 37.57 25.26 170 28.98 944 29.24 28.45 +.45 -18.2 MuellerWat N MWA .20 1.7 32 12.99 9.59 491 11.51 2956 12.02 11.45 -.42 -8.1 MultiColor Q LABL .20 .3 16 89.70 57.76 74 62.25 331 65.75 60.85 -3.10 -16.8 MurphO N MUR 1.00 3.0 35.98 24.39 2071 33.34 7522 33.88 32.18 +1.18 +7.4 MurphUSA N MUSA 16 89.69 61.05 276 85.46 1782 87.12 85.13 -.45 +6.3tMustBio n Q MBIO 12.89 5.61 22 5.95 241 6.36 5.61 -.19 -50.4 MutualFst Q MFSF .72 2.0 18 40.50 34.30 2 36.85 37 37.50 36.20 +.25 -4.4 MySize n Q MYSZ 3.58 .57 786 1.17 7393 1.48 1.08 -.08 +80.6 MyersInd N MYE .54 2.3 47 25.70 17.70 621 23.25 1397 25.60 22.30 -2.20 +19.2 Mylan NV Q MYL 11 47.82 30.73 6682 36.60 20024 39.12 36.26 -2.39 -13.5 MyndAnaly Q MYND 5.05 1.15 123 1.58 724 1.85 1.41 -.18 -53.5sMyoKard n Q MYOK 67.45 32.80 463 65.20 1741 67.45 62.65 +2.10 +54.9 Myomo n A MYO 11.40 1.74 52 1.94 334 2.21 1.91 -.17 -48.3sMyovant n N MYOV 27.45 11.30 17 26.55 105 27.45 25.36 -.23 +110.0 MyriadG Q MYGN 22 50.44 27.23 704 46.00 3272 48.37 45.56 -.27 +33.9N -:NBT Bcp Q NBTB 1.00 2.6 17 41.88 34.05 79 38.38 491 39.69 37.99 -1.40 +4.3 NCI BldSy N NCS 13 23.35 13.98 197 15.15 1372 15.80 15.10 -.65 -21.5 NCR Corp N NCR 25 38.68 26.00 783 28.41 3999 29.10 28.06 -.76 -16.4 NCS Mltst n Q NCSM 24.85 12.57 32 16.51 256 16.73 15.62 +.38 +12.0 NETgear Q NTGR 78.30 44.20 247 62.85 1042 63.95 61.85 -.05 +7.0 NF EngSv Q NFEC 7.19 .79 61 4.70 225 4.77 4.28 -.05 +384.5 NGL EnPt N NGL 1.56 13.4 17.65 10.00 866 11.60 3922 11.60 10.59 +.30 -17.4 NGL En pfB N NGLpB 2.25 9.1 25.56 23.10 30 24.65 160 24.90 24.50 +.51 +1.0 NI Hldg n Q NODK 18.62 15.72 7 16.87 28 17.10 16.75 -.24 -.6 NIC Inc Q EGOV .32 2.2 19 18.90 12.65 459 14.80 2949 15.00 14.35 +.25 -10.8 NICE Ltd Q NICE .64 .6 37 119.83 78.49 92 114.47 693 115.98 112.03 +1.39 +24.5 NII Hldg n Q NIHD 7.29 .22 1285 5.86 7678 6.06 4.80 +.89 +1282.1tNL Inds N NL 4 16.05 5.90 22 6.00 143 6.50 5.90 -.50 -57.9tnLIGHT n Q LASR 43.63 22.14 1088 22.21 2644 26.20 21.82 -4.03 -17.6 NMI Hldg h Q NMIH 16 24.50 11.80 396 22.65 2139 23.98 22.45 -.15 +33.2 NN Inc Q NNBR .28 1.8 18 32.90 15.35 1126 15.60 2935 16.10 15.50 -.05 -43.5sNRG Egy N NRG .12 .3 60 36.67 23.18 4129 37.40 17928 37.42 35.35 +1.24 +31.3 NTN Buzz rs A NTN 8.40 3.01 0 4.45 11 5.00 4.38 -.32 +5.7 NV5 Global Q NVEE 30 92.75 40.01 71 86.70 439 90.65 84.05 -3.05 +60.1 NVE Corp Q NVEC 4.00 3.8 40 135.00 68.50 21 105.88 114 109.95 98.46 +1.10 +23.1tNVR N NVR 16 3700.00 2489.09 29 2470.80 149 2631.80 2465.01 -113.12 -29.6 nVent El n N NVT 29.84 21.00 1480 27.16 11419 29.64 26.75 -2.26 +19.5tNXP Semi Q NXPI 31 125.93 84.35 4910 85.50 36841 93.16 84.35 -7.98 -27.0 Nabors N NBR .24 3.9 8.87 5.32 14077 6.16 71182 6.44 5.85 -.08 -9.8 Nabriva n Q NBRV 8.58 2.33 867 2.70 3229 2.80 2.45 +.17 -54.8 NACCO N NC .66 2.0 4 92.60 23.80 5 32.75 36 33.80 31.80 -.20 -13.0 NamTai N NTP .28 2.8 36 13.90 9.10 58 9.85 143 10.06 9.80 -.35 -21.5 NanoDim n Q NNDM 5.79 1.21 78 1.97 365 2.13 1.92 -.10 -35.8 NanoString Q NSTG 18.86 5.87 262 17.83 1195 18.61 16.72 +1.09 +138.7 NanoVib n Q NAOV 5.00 3.68 6 4.59 8 4.65 4.15 +.19 -1.9 NanoViric A NNVC 1.29 .25 286 .36 830 .43 .36 -.07 -59.1 Nanomtr Q NANO 29 48.26 22.08 349 37.52 1342 37.65 35.45 +1.67 +50.6 NantHlth n Q NH 5.26 1.30 102 1.57 830 1.73 1.50 +.02 -48.5 NantKwst n Q NK 5.98 2.66 175 3.70 1311 3.99 3.12 +.40 -17.6 Napco Q NSSC 36 17.45 7.90 31 14.95 198 15.15 14.18 +.40 +70.9 Nasdaq Q NDAQ 1.76 2.1 22 96.84 71.65 999 85.80 5612 90.34 85.73 -4.75 +11.7 Natera n Q NTRA 29.62 8.60 1279 23.94 5294 25.35 21.99 -.11 +166.3 Nathans s Q NATH 1.00a 1.2 52 107.05 60.35 34 82.40 123 87.23 80.00 -4.25 +9.1 NatAmUnv Q NAUH .18 22.5 2.29 .76 5 .80 27 .94 .76 -.07 -43.7 NatBkHldg N NBHC .56f 1.5 27 41.44 30.33 117 37.65 593 37.97 37.10 -.32 +16.1 NatlBnksh Q NKSH 1.19e 2.6 23 49.75 37.55 4 45.45 20 46.20 45.00 -.65 NatlBevrg Q FIZZ 1.50e 34 127.32 83.78 264 116.62 1036 117.19 109.70 +3.18 +19.7sNatCineM Q NCMI .68 6.4 10.94 5.09 283 10.59 3809 10.94 9.54 +.87 +54.4tNatlCmce n Q NCOM 20 48.60 35.84 119 41.30 433 43.95 35.84 -2.20 +2.6 NatEnrSv n Q NESR 14.38 9.51 38 11.62 548 12.40 11.56 -.54 +16.8 NatFuGas N NFG 1.70f 3.0 17 59.90 48.31 591 56.06 2435 56.51 54.63 +.25 +2.1 NatGenHld Q NGHC .16 .6 19 28.25 17.86 192 26.84 892 27.04 26.02 +.65 +36.7 NatGnH pfA Q NGHCP 1.88 7.5 26.18 22.77 2 24.86 14 25.24 24.80 +.33 -1.6 NatGnH pfB Q NGHCO 1.88 7.6 26.62 22.02 17 24.72 75 25.07 24.56 +.63 -1.3 NatGnH pfC Q NGHCN 1.88 7.6 25.84 23.13 7 24.68 64 24.96 24.39 +.71 -1.4 NatGnH 55 Q NGHCZ 1.91 7.5 26.08 23.80 7 25.60 29 25.60 25.10 +.28 +.7tNatGrid N NGG 2.89e 5.6 64.79 50.52 740 51.86 3730 52.11 50.52 -.21 -11.8 NtHlthInv N NHI 4.00 5.3 19 81.60 62.71 243 75.59 1217 75.71 73.30 +.13 +.3 NHltcre A NHC 1.92f 2.5 28 78.88 57.00 28 75.37 128 75.46 72.81 +2.18 +23.7 NatlHld rs Q NHLD 6.26 2.08 24 3.20 60 3.50 3.07 -.06 -3.0 NatInstrm Q NATI .92 1.9 60 53.57 38.78 376 48.33 2514 49.35 47.75 -.35 +16.1 NOilVarco N NOV .20 .5 49.08 31.47 3022 43.08 14106 44.08 42.64 -.07 +19.6 NatPresto N NPK 1.00a .8 18 140.33 88.80 26 129.65 137 131.30 123.50 +5.10 +30.4 NatResrch Q NRC .68 1.8 76 42.85 26.35 22 38.60 117 39.82 37.45 +1.07 +3.5 NatRetPrp N NNN 2.00f 4.5 21 46.44 36.25 2212 44.82 6049 44.84 43.40 +.45 +3.9 NRetP pfE N NNNpE 1.43 5.9 26.38 23.40 11 23.96 55 24.38 23.92 -.30 -6.3 NtRetP pfF N NNNpF 1.30 5.8 25.58 21.97 19 22.41 95 22.73 22.41 -.26 -10.7 NSecGrp Q NSEC .20 1.4 9 18.17 12.27 0 14.56 2 14.80 14.51 -.12 -10.9 NatlStor n N NSA 1.16 4.6 82 32.28 23.10 619 25.44 2022 26.05 25.30 -.57 -6.7 NtStorAf pfA N NSApA 26.30 23.57 4 24.83 106 24.99 24.32 -.06 -4.6 NatlVis n Q EYE 46.63 27.19 500 45.14 1766 46.37 41.77 +1.80 +11.2 NatWstnLf Q NWLI .36 .1 11 368.00 276.00 4 319.20 25 325.50 316.30 -.56 -3.6 NatxIntV n N MVIN 47.10 43.04 1 44.60 1 44.86 44.60 -.20 NaturlAlt Q NAII 9 12.15 9.20 9 9.80 117 10.25 9.70 -.45 -4.9tNatGsSvcs N NGS 62 29.55 20.50 33 21.10 161 21.55 20.50 +.15 -19.5 NatrlGroc N NGVC 43 19.98 4.79 172 16.89 562 17.59 16.37 +.31 +89.1 NatHlTr n Q NHTC .56f 2.4 6 27.23 14.15 31 23.28 190 24.10 22.74 -.89 +53.3 NatRsPt rs N NRP 1.80 5.8 9 37.70 23.75 70 31.00 224 31.25 28.70 +.85 +19.2 NaturesSun Q NATR .40 4.6 13.80 7.55 12 8.75 64 9.10 8.60 -.10 -24.2 NatusMed Q BABY 52 43.60 28.00 182 35.65 793 35.70 34.10 +1.20 -6.7tNatuzzi N NTZ 2.53 1.36 3 1.37 154 1.56 1.36 -.11 -14.4 Nautilus N NLS 16 17.38 11.30 196 13.95 699 14.50 13.75 -.30 +4.5 NavideaBio A NAVB .68 .13 321 .23 1241 .28 .23 -.03 -35.7 Nav43 Q JSM 1.50 6.7 25.00 20.21 7 22.31 47 22.87 22.01 -.11 -6.2 Navient Q NAVI .64 4.7 7 15.61 11.48 1638 13.48 10422 14.45 13.38 -.88 +1.2 NavigCons N NCI .05p 21 25.85 15.23 301 23.06 1085 23.61 22.79 -.29 +18.8 NavigatrH N NVGS 13.55 9.25 96 12.10 313 12.40 11.95 -.05 +22.8 NavgGp s Q NAVG .28 .4 21 71.45 45.80 175 69.10 1009 69.60 69.10 +41.9 NaviosAcq N NNA .08 15.7 1.39 .46 263 .51 1255 .58 .51 -.06 -54.1tNavios pfG N NMpG 2.19 19.4 19.99 9.99 3 11.26 26 11.65 9.99 +.04 -30.5 Navios N NM 1.90 .68 689 .71 2526 .80 .69 -.05 -40.9tNavMH pfH N NMpH 2.16 19.2 18.89 10.00 3 11.25 16 11.45 10.00 +.25 -31.0 NavMMid N NAP 2.00f 67.3 10.40 2.65 18 2.97 221 3.09 2.91 -.04 -68.8 NaviosMar N NMM .08 4.6 6 2.62 1.61 184 1.75 1777 1.76 1.69 +.02 -25.8 Navistar N NAV 13 47.73 31.56 575 38.50 3239 41.61 38.10 -3.06 -10.2 Navistr pfD N NAVpD 26.60 14.88 21.73 0 25.29 21.73 -2.85 +27.1 NebulaAc n Q NEBU 11.52 9.65 9.74 5 9.74 9.74 +.05 +.9 NebulaA un Q NEBUU 10.20 9.96 10.20 3 10.20 10.15 +.13 +1.8 NeenahP N NP 1.64 1.9 31 96.15 75.50 121 86.30 571 92.45 84.80 -5.80 -4.8 NektarTh Q NKTR 13 111.36 22.02 2182 60.96 14581 62.70 58.30 +1.96 +2.1 Nelnet N NNI .64 1.1 12 64.00 48.30 54 57.17 235 58.87 55.81 -1.86 +4.4 Nemaura n Q NMRD 6.80 2.05 106 2.38 434 3.27 2.38 -.66 -58.6 Neogen s Q NEOG 56 97.38 53.64 836 71.53 4109 90.21 69.83 -17.87 +16.0sNeoGenom Q NEO 15.49 7.08 293 15.35 1805 15.49 13.99 +1.15 +73.3tNeonTh n Q NTGN 16.23 6.17 139 8.54 1305 9.39 6.17 +.94 -43.1 Neonode Q NEON 1.42 .25 842 .35 1161 .37 .28 +.05 -52.9 NeoPhoton N NPTN 9.27 4.56 546 8.30 2466 8.64 7.64 +.57 +26.1tNeosTher n Q NEOS 13.15 4.61 184 4.85 975 5.08 4.61 -.15 -52.5 Neovas grs Q NVCN 180.00 2.10 852 2.72 6035 3.49 2.50 -.28 -95.5 NeptWln g Q NEPT 9 5.14 .80 1787 3.88 10297 4.56 3.81 -.46 +64.4 Net1UEPS Q UEPS 7 13.20 5.90 326 8.00 1824 8.07 7.53 +.35 -32.7 NetElem rs Q NETE 33.51 3.47 37 5.39 166 6.00 5.26 -.11 -51.6 NetApp Q NTAP 1.60 1.9 33 88.08 42.11 1679 85.89 9845 87.65 84.17 -.96 +55.3 NetEase Q NTES 1.94e .8 8 377.64 184.60 1223 228.25 4925 229.92 208.10 +13.50 -33.9 Netflix s Q NFLX 423.21 176.55 7104 374.13 45527 383.20 354.33 +12.94 +94.9 NtScout Q NTCT 23 33.50 23.15 421 25.25 2929 26.25 24.60 -.45 -17.1 Netshoes n N NETS 14.00 1.84 2 2.34 38 2.44 2.29 -.07 -70.4sNetSolTch Q NTWK 17 6.95 3.09 40 6.60 536 6.95 5.95 +.30 +40.2 Netw1Tch A NTIP .10 3.7 8 4.60 2.25 25 2.70 123 2.95 2.70 -.25 +12.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, September 29, 2018

PAGE 50

tNBCAInt A NBW .74 6.0 14.44 12.41 13 12.47 70 12.54 12.41 +.09 -8.3 NeuB HYld A NHS .96 8.8 12.35 10.76 64 10.95 396 10.99 10.84 +.07 -6.9tNBIntMu A NBH .90 6.7 15.74 13.32 33 13.45 209 13.56 13.32 -.01 -9.1tNBNYInt A NBO .58 5.0 12.80 11.31 56 11.42 178 11.52 11.31 -.01 -6.1 NBRESec A NRO .36 7.3 5.70 4.29 256 4.94 1528 5.04 4.88 -.10 -10.7 Neuralst rs Q CUR 3.09 .88 29 1.07 176 1.11 1.03 -37.8 NeurMx rs Q NURO 2.96 1.11 29 1.33 340 1.39 1.28 +.06 -23.1 Neurcrine Q NBIX 126.98 56.83 1375 122.95 5410 124.62 119.15 +3.33 +58.5 Neuronet n Q STIM 39.39 23.95 32 32.06 380 36.88 31.10 -2.25 +15.4 Neurotrpe h Q NTRP 11.93 3.97 16 8.81 66 9.24 7.55 +.49 +25.1 NevGCas A UWN 27 2.86 1.80 410 2.39 829 2.42 2.39 -10.5 NevroCorp N NVRO 94.34 35.41 414 57.00 1844 60.21 55.96 -2.23 -17.4 Nevsun g A NSU .04 .9 4.50 1.98 2382 4.43 5878 4.48 4.39 -.03 +81.6 NewAgeB n Q NBEV 9.99 1.30 48554 5.35 146179 5.72 3.61 -.80 +146.5 NewAmHi N HYB .78a 9.1 10.20 8.35 64 8.58 261 8.62 8.50 +.06 -8.7 NewConcEn A GBR 47 12.75 1.16 1809 2.37 17638 4.44 1.95 +.39 +52.0 NE Realty A NEN 1.00 1.5 2 75.25 62.00 0 67.25 1 67.25 65.01 -.25 -8.3tNwGold g A NGD 4.03 .75 3104 .79 26586 .99 .75 -.17 -75.9tNewHome N NWHM 9 13.55 8.31 56 8.06 274 8.93 8.05 -.55 -35.7tNwIreland N IRL 2.15e 1.5 13.98 10.45 21 10.56 50 10.77 10.45 -.09 -15.7 NJ Rscs s N NJR 1.09 2.4 17 47.85 35.55 338 46.10 1678 46.90 44.45 -.55 +14.7 NewLink Q NLNK 12.91 2.31 385 2.39 2204 2.56 2.35 +.02 -70.5 NewMedia N NEWM 1.48 9.4 28 19.10 14.22 330 15.69 1788 15.86 15.44 -6.5 NwMtnFin N NMFC 1.36 10.1 10 14.50 12.05 312 13.50 981 13.65 13.40 -.05 -.4 NewOriEd N EDU .40e 36 108.40 67.23 1160 74.01 3827 74.91 72.66 -1.68 -21.3 NewRelic N NEWR 114.78 46.24 843 94.23 5269 99.64 93.03 -1.49 +63.1 NewResid N NRZ 2.00 11.2 6 18.75 15.24 2774 17.82 17931 18.32 17.74 +.16 -.3 NewSenInv N SNR .52m 8.8 11 9.33 5.58 639 5.90 3727 5.92 5.66 +.16 -22.0 NY&Co N NWY 48 5.55 1.61 228 3.86 1407 4.08 3.53 -.11 +35.0tNY CmtyB N NYCB .68 6.6 12 14.53 10.25 5510 10.37 25451 10.97 10.17 -.63 -20.4 NY Cmt pfA N NYCBpA 29.30 26.12 11 26.70 270 26.87 26.67 -.07 -6.6 NYCmty un N NYCBpU 3.00 6.1 56.99 48.75 3 49.23 11 49.40 49.13 +.01 -3.0 NYMtgTr Q NYMT .80 13.2 8 6.54 5.35 1680 6.08 8878 6.34 6.04 -.03 -1.5 NYMtT pfB Q NYMTP 1.94 7.9 25.50 18.66 7 24.45 37 24.85 24.30 +.11 -3.4 NYMtT pfC Q NYMTO 1.97 8.0 25.56 22.97 17 24.50 40 24.96 24.31 +.10 NYMtgT pfD Q NYMTN 2.00 8.3 25.27 22.53 38 24.07 122 24.40 23.85 +.27 -2.5 NY REIT rs N NYRT 4.85c 18.91 15.04 227 18.14 857 18.25 17.80 +.25 NY Times N NYT .16 .7 26.85 16.95 2391 23.15 20511 23.55 22.58 -.35 +25.1 NewatrTc n Q NEWA 29.69 7.86 71 9.10 277 10.11 9.05 -.91 -3.1tNewellRub N NWL .92f 4.5 5 43.99 20.14 6327 20.30 45292 21.75 20.14 -1.54 -34.3 NewfldExp N NFX 14 35.20 22.72 3229 28.83 13597 30.14 28.57 -.20 -8.6 NewmrkGp Q NMRK 16 15.62 10.67 230 11.19 1729 11.58 11.03 -.19 -22.1 NewMarket N NEU 7.00 1.7 22 437.63 358.33 38 405.51 189 409.65 402.06 -3.89 +2.0 NewmtM N NEM .56 1.9 23 42.04 29.16 4704 30.20 34727 32.09 29.30 -1.36 -19.5 NewpkRes N NR 11.65 7.45 297 10.35 2070 10.55 9.85 +.35 +20.3 NewsCpA Q NWSA .20 1.5 17.29 12.24 6624 13.19 33454 13.22 12.63 +.38 -18.6 NewsCpB Q NWS .20 1.5 17.70 12.70 524 13.60 2819 13.69 13.05 +.40 -18.1 NewtekBsn Q NEWT 1.74e 8.3 24.24 16.01 151 20.94 658 21.78 20.93 -.60 +13.3 Newtek 22 Q NEWTZ 1.88 7.4 27.14 25.20 25.40 3 25.40 25.22 +.15 -4.2 Newtek23 n Q NEWTI 1.56 6.1 26.00 25.00 3 25.68 10 25.95 25.68 -.22 +2.3 NexGen g A NXE 2.85 1.65 157 2.05 846 2.13 1.94 -.06 -19.9sNexeo Sol Q NXEO 12.64 7.11 1026 12.25 6398 12.64 12.06 -.17 +34.6 Nexeo un Q NXEOU 13.25 7.35 13.00 8 13.10 12.75 -.25 +35.1tNexPtCr rs N NHF 2.40m 10.7 25.64 21.85 439 22.40 1160 22.52 21.85 +.13 -11.4 NxPtRsT n N NXRT 1.00 3.0 11 33.69 23.03 71 33.20 380 33.22 31.64 +.53 +18.8 NexstarM Q NXST 1.50 1.8 7 89.75 58.10 462 81.40 3002 83.75 80.00 -1.00 +4.1 NextDec n Q NEXT 10.80 3.95 36 5.65 373 5.73 4.66 +.96 -32.1 NxtEraLP N NEP 1.57f 3.2 34 50.66 36.42 172 48.50 721 48.94 47.26 -.14 +12.5 NxtGenHl Q NXGN .70 3.5 32 23.73 12.24 354 20.08 1732 20.65 19.58 -.39 +47.9 NextEra 72 N NEEpI 1.28 5.4 25.70 23.17 31 23.63 160 24.17 23.63 -.51 -5.4 NextEra 73 N NEEpJ 1.25 5.3 25.45 22.88 26 23.61 119 24.21 23.60 -.59 -5.4 NextEra76 N NEEpK 25.98 23.62 41 24.28 201 24.53 24.07 -.19 -5.0 NextEraEn N NEE 4.44 2.6 12 175.65 144.70 2356 167.60 11415 170.52 164.25 -3.16 +7.3 NxtEra pfR N NEEpR 60.42 53.67 212 56.95 1441 58.21 56.20 -1.35 +1.3 NiSource s N NI .78 3.1 31 28.11 22.44 5195 24.92 16300 25.82 24.56 -.63 -2.9 NiaM pfB N NMKpB 3.60 3.9 104.75 93.00 93.50 0 93.50 93.50 -.50 -2.7 NiaM pfC N NMKpC 3.90 4.1 107.80 94.03 94.39 0 95.50 94.39 -2.11 -4.7 NichFncl h Q NICK 28 12.50 7.59 9 11.81 49 12.49 11.38 -.20 +34.2 NicoletBc n Q NCBS 15 61.98 51.22 55 54.51 123 55.46 53.18 -.27 -.4 Nielsen plc N NLSN 1.40f 5.1 16 42.16 20.53 3802 27.66 28658 28.43 26.67 +.42 -24.0 NightstTh n Q NITE 29.55 10.01 1028 20.43 1904 27.50 18.28 -5.07 +55.7 NikeB s N NKE .80 .9 68 86.04 50.35 7304 84.72 50512 85.27 81.95 -.83 +35.4 NoahHldgs N NOAH 24 69.56 29.93 241 42.14 1168 43.20 40.41 -.14 -8.9 NobilisH n A HLTH 1.70 .62 130 1.00 902 1.05 .90 +.10 -25.9sNobleCorp N NE .08 1.1 7.28 3.39 5845 7.03 30330 7.28 6.73 +.19 +55.5 NobleEngy N NBL .44 1.4 32 37.76 24.29 3843 31.19 18420 31.91 30.20 +.72 +7.0tNobleMid n N NBLX 1.91e 9 57.98 33.51 479 35.41 1792 36.33 33.51 -1.61 -29.2 NokiaCp N NOK .19e 3.4 6.41 4.51 15811 5.58 60981 5.70 5.51 -.01 +19.7 NomadF n N NOMD 21.15 14.33 814 20.26 3605 20.59 20.05 -.18 +19.8 Nomura N NMR 6.83 4.43 103 4.78 687 4.99 4.78 -.20 -17.9 Noodles Q NDLS 13.30 3.95 376 12.10 1921 12.80 11.55 -.40 +130.5 Norbord n N OSB 1.29 3.9 45.45 32.22 168 33.17 1160 35.40 33.05 -1.99 -1.9 NordicAOff N NAO .18 18.6 1.55 .71 48 .97 242 1.02 .94 -.04 -19.1 NordicAm N NAT .23e 11.0 5.84 1.82 628 2.09 2936 2.23 2.05 -.11 -15.0 Nordson Q NDSN 1.40 1.0 23 151.84 117.02 195 138.90 960 145.24 138.65 -6.37 -5.1 Nordstrm N JWN 1.48a 2.5 23 66.34 37.79 1692 59.81 9323 61.38 59.47 -.53 +26.2 NorflkSo N NSC 3.20f 1.8 27 186.91 125.59 2571 180.50 9405 185.11 180.15 -3.74 +24.6 NorSys Q NSYS 8.08 2.77 2 4.10 82 4.33 4.06 +6.2 NEurO N NRT .78e 10.1 9 9.40 6.21 9 7.72 45 7.80 7.50 +.13 +10.9 NoWestCp N NWE 2.20 3.8 16 64.47 50.01 299 58.66 1338 59.14 56.93 -.48 -1.7 NorestB Q NBN .04 .2 18 29.95 18.85 7 21.70 49 22.25 21.45 -.40 -6.3 NDynMn g A NAK 2.34 .43 537 .56 2253 .57 .53 +.02 -68.4sNthnO&G A NOG 50 4.10 .63 4565 4.00 33013 4.10 3.58 +.31 +95.1 NthnTech Q NTIC .40 1.2 37 41.90 15.75 3 34.70 35 35.90 34.40 -.70 +40.2 NorTrst Q NTRS 2.20f 2.2 18 115.61 88.89 1317 102.13 5339 106.25 101.98 -4.22 +2.2 NthnTr pfC Q NTRSP 1.46 5.7 27.78 25.00 13 25.45 95 25.77 25.43 -.30 -3.1 NorthfldBc Q NFBK .40 2.5 21 18.39 15.14 111 15.92 405 16.05 15.58 -.13 -6.8 Nthrim Q NRIM 1.08f 2.6 17 45.40 31.85 8 41.55 66 42.85 41.10 -1.45 +22.7 NorthropG N NOC 4.80 1.5 34 360.88 278.88 1015 317.37 5914 317.63 304.10 +10.68 +3.4 NStREur n N NRE .60 4.2 14.81 10.08 428 14.16 1590 14.18 12.70 +1.43 +5.4 NwstBcsh Q NWBI .68 3.9 18 18.56 15.34 393 17.32 1816 18.02 17.31 -.73 +3.5 NwstNG N NWN 1.88 2.8 70.33 51.50 184 66.90 1008 69.70 65.85 -2.60 +12.2 NwstPipe Q NWPX 22.00 16.60 34 19.75 175 20.97 19.16 -1.09 +3.2 NorwCruis N NCLH 18 61.18 46.16 1925 57.43 11762 57.91 53.57 -.45 +7.8sNorwdFn s Q NWFL .88 2.2 30 40.58 27.65 10 39.16 47 40.58 37.90 -.35 +18.7 NovaLfstyl Q NVFY 3.10 1.30 5 1.74 90 1.82 1.70 -.01 -27.5 NovaMeas Q NVMI 15 32.00 23.38 54 26.31 255 26.66 26.01 +.01 +1.5 NovaBay rs A NBY 4.80 1.25 8 1.90 155 2.40 1.76 -.10 -50.6 NovaGld g A NG 5.05 3.35 453 3.71 3965 3.92 3.58 -.06 -5.6 Novan n Q NOVN 6.69 2.27 131 2.79 260 2.93 2.59 +.09 -33.9 Novanta Q NOVT 78.85 41.90 223 68.40 1390 71.45 66.95 -2.20 +36.8 Novartis N NVS 2.75e 3.2 17 94.19 72.30 1217 86.16 7417 86.76 84.92 +.70 +2.6 Novavax Q NVAX 2.75 .96 5820 1.88 77329 2.18 1.60 +.28 +51.6tNovelion rs Q NVLN 7.33 2.89 368 2.96 1339 3.54 2.89 -.58 -5.1 NovoNord N NVO .96e 2.0 58.37 44.28 1005 47.14 7809 48.60 47.09 -.52 -12.2sNovoCure n Q NVCR 52.35 16.10 600 52.40 3221 53.20 47.35 +3.75 +159.4 NovumeS n Q NVMM 4.75 1.12 33 1.22 81 1.56 1.21 -.10 -73.0 NovusTher rs Q NVUS 8.61 3.12 41 4.67 212 5.21 4.62 -.34 +15.0 NOW Inc N DNOW 18.56 9.12 1172 16.55 4316 17.06 16.41 -.26 +50.0 NuSkin N NUS 1.47 1.8 39 88.68 59.31 213 82.42 1504 85.75 81.53 -1.99 +20.8 NuCana n Q NCNA 32.00 9.32 10 24.92 130 25.82 22.14 +2.51 +146.5 NuVasive Q NUVA 46 72.12 44.62 536 70.98 3211 71.37 67.54 +2.09 +21.4 NuanceCm Q NUAN 18.75 12.18 1978 17.32 13688 17.42 16.60 +.49 +5.9 Nucor N NUE 1.52 2.4 12 70.48 53.42 1825 63.45 9132 65.07 62.70 -.55 -.2 Nush EnhYl N NUAG 24.77 23.33 17 23.44 107 23.45 23.33 +.06 -4.0 Nush 1-5yr N NUSA 25.09 24.21 1 24.30 9 24.31 24.23 +.04 -1.9sNushLCGr N NULG 37.52 29.25 10 37.33 60 37.52 36.98 +.20 +19.6sNushLCVal N NULV 30.90 27.13 2 30.26 27 30.90 30.18 -.64 +5.9sNushMCGr N NUMG 34.88 27.44 3 34.26 20 34.88 34.04 -.05 +16.7 NushMCVal N NUMV 29.85 26.45 3 28.73 8 29.26 28.60 -.49 +1.9 NushSmCap N NUSC 32.44 27.00 4 31.59 42 32.02 31.49 -.35 +11.0 NushShTrm N NURE 28.13 23.57 4 27.23 12 27.31 26.90 -.67 +3.4 NushEsg ef N NUDM 27.24 Nus AgBd n N NUBD 25.90 23.98 8 24.08 24 24.11 24.00 +.04 -3.5 NustarEn N NS 2.40m 8.6 25 41.65 19.22 472 27.80 2656 27.97 26.40 +.05 -7.2 NustEn pfA N NSpA 2.13 9.0 27.03 21.53 3 23.70 95 23.97 23.60 -.26 -4.6 Nustar pfB N NSpB 1.91 8.8 25.75 20.00 16 21.69 68 21.98 21.62 -.06 -4.2 Nustar pfC N NSpC 26.43 22.31 7 24.48 509 24.50 24.00 +.15 -5.7 Nustar 43 N NSS 1.91 7.6 26.05 24.55 102 25.25 325 25.88 25.25 -.42 +1.0 Nutanix n Q NTNX 64.87 21.63 2360 42.72 23164 44.00 41.00 -3.73 +21.1 NutriSyst Q NTRI 1.00 2.7 21 60.80 26.06 478 37.05 2624 38.05 36.25 -.45 -29.6 Nutrien n N NTR 1.60 2.8 58.81 40.41 1892 57.70 6724 58.34 56.51 +.82 +11.2 Nuvectra Q NVTR 23.79 7.60 107 21.98 614 23.18 21.32 -.49 +183.2 NuvNYVl2 n N NYV 14.99 13.22 2 13.41 31 13.48 13.35 -.04 -6.5 NuvCr22 n N JCO 10.10 9.26 38 9.55 163 9.74 9.50 +.04 +.6 Nuv Mun21 N NHA 10.20 9.29 5 9.45 40 9.46 9.39 +.07 +.1 NuvHiInO n N NMZ 13.91 12.28 77 12.55 465 12.58 12.44 +.07 -7.8tNuv Pf22 n N JPT 27.14 22.55 15 22.87 96 22.92 22.55 -.10 -9.0 Nuv 11-21 n N JHB 10.15 9.42 147 9.53 493 9.61 9.52 -.02 -4.3 NuvCA V2 n N NCB 18.10 15.05 4 15.68 21 15.75 15.18 +.48 -7.8 NvHiInDc19 N JHD 10.16 9.72 42 9.86 244 9.89 9.84 +.02 -1.6 Nuv RE In N JRS 11.30 9.39 62 9.80 348 9.95 9.67 -.17 -13.0tNuvMO Pr N NOM 17.58 12.21 6 12.34 20 12.37 12.21 -.01 -11.5 NuvAllCEn N JMLP 1.37 17.2 9.62 6.79 53 7.96 280 8.02 7.65 +.15 -7.0tNuvAZ N NAZ .80 6.8 14.75 11.70 34 11.70 175 11.79 11.69 -.06 -17.3 NuvBldAm N NBB 1.34 6.7 22.13 19.95 123 20.00 373 20.30 19.99 -.25 -9.0 NBldAmOp N NBD 1.30 6.0 23.08 21.52 1 21.87 39 21.96 21.58 -.07 -5.1tNCaAMTFr N NKX .86 6.7 15.91 12.76 89 12.87 675 12.91 12.76 +.01 -16.2tNCADvA N NAC .91 7.0 15.16 12.77 237 12.94 2276 12.98 12.77 -.08 -9.6 NCalMunV N NCA .47 5.0 10.70 9.16 50 9.36 206 9.48 9.32 +.05 -8.1 NuvCASel N NXC .63a 4.5 17.17 13.51 8 13.99 34 14.16 13.77 +.17 -6.2tNCTPI N NTC .68a 6.0 12.25 11.15 6 11.36 88 11.39 11.15 -.01 -4.7 NuvCorEqA N JCE 1.21a 7.8 16.49 13.95 37 15.60 192 15.71 15.40 +.03 +6.8 NvCredStr N JQC .62 7.8 8.54 7.83 404 7.97 2092 8.01 7.93 +.03 -3.0tNvDvrsDiv N JDD 1.04 9.5 12.97 10.78 56 10.90 306 11.00 10.78 -.08 -11.4tNuvDivA N NAD .85a 6.7 14.29 12.72 329 12.79 1897 12.85 12.72 +.03 -9.0 NvDow30DO N DIAX 1.06 5.4 20.00 16.64 40 19.79 434 19.81 19.40 +.15 +5.0 NuEnMLP N JMF 1.35 12.2 12.97 9.65 187 11.07 1034 11.07 10.65 +.24 -2.8tNEnhMuV N NEV .96a 7.3 14.91 13.03 68 13.09 384 13.19 13.03 -.05 -7.8 NuvFloat N JFR .72 6.9 11.80 10.18 222 10.39 761 10.44 10.30 +.07 -7.3 NuvFltOp N JRO .76a 7.3 11.87 10.07 522 10.31 1277 10.32 10.14 +.12 -9.6tNvGADiv2 N NKG .64a 5.8 13.55 10.89 29 11.03 90 11.05 10.89 +.09 -12.3 NuvGblHIn N JGH 1.58 10.1 17.45 15.22 50 15.59 190 15.77 15.59 -.10 -7.8 NuvHi2020 N JHY .68 7.0 10.50 9.67 159 9.67 251 9.82 9.67 -.09 -2.4 NuvHIDec18 N JHA 10.05 9.67 50 9.85 286 9.87 9.84 -.6 NuvEnhMu N NVG 15.70 14.06 333 14.56 1960 14.66 14.51 -.05 -5.7tNNYAmtF N NRK .70 5.9 13.29 11.72 160 11.90 928 11.91 11.72 +.08 -8.2tNuvAmtFr N NEA .75a 5.9 13.93 12.48 485 12.66 3239 12.70 12.48 -.03 -7.9 NuvIntMu N NID .68 5.5 13.52 12.10 79 12.49 512 12.50 12.32 +.12 -3.8tNvIntQMu N NIQ .57 4.6 13.45 12.17 24 12.31 144 12.44 12.17 -.22 -4.4tNMDPI N NMY .67a 5.7 13.01 11.75 36 11.78 204 11.88 11.75 -.05 -6.4tNvMAP N NMT .71a 5.9 14.73 11.83 16 11.95 64 12.01 11.83 +.06 -16.3tNMIQI N NUM .74 6.0 13.84 12.29 24 12.35 217 12.39 12.29 -.02 -6.9tNuvMNMu N NMS .80 6.3 15.47 12.63 1 12.77 79 12.98 12.63 -.22 -13.2 NuvMtgOp N JLS 1.52 6.3 26.33 23.10 12 24.00 72 24.05 23.82 +.11 -2.8 NuMtgOp2 N JMT 1.53 6.7 25.40 22.21 5 23.00 19 23.23 22.91 -.09 -3.1 NuvMultM N JMM .48 6.8 7.77 6.60 31 7.02 75 7.03 6.98 +.02 -7.9tNvMuI N NMI .50a 4.9 13.27 10.11 15 10.21 114 10.35 10.11 -.15 -11.7 NuvMuVal N NUV .39a 4.2 10.37 9.32 360 9.36 1832 9.43 9.34 +.02 -7.6tNv AMT-Fr N NUW .78a 5.3 18.59 14.71 73 14.76 286 14.91 14.68 -.08 -14.5 NvNq100Dy Q QQQX 1.68 7.0 28.19 20.24 172 24.03 936 24.03 23.47 +.08 -.7tNuvNJDiv N NXJ .82a 6.4 13.91 12.77 85 12.85 401 12.88 12.77 +.05 -6.2tNNYDvA N NAN .80a 6.5 14.27 12.17 107 12.31 452 12.35 12.17 +.04 -11.0 NNYMV N NNY .39a 4.1 10.65 9.03 8 9.43 105 9.43 9.11 +.28 -.7tNuvNYSel N NXN .55 4.3 14.30 12.55 13 12.77 59 12.80 12.55 +.07 -6.3tNNCPI N NNC .59a 4.9 13.47 11.89 17 12.01 127 12.17 11.89 -.04 -6.9tNOHQI N NUO .80 5.9 15.25 13.38 33 13.50 324 13.53 13.38 +.04 -7.8 NvPA N NQP .81a 6.5 13.71 12.34 53 12.45 282 12.49 12.35 +.01 -5.3tNuvPf&Inc N JPI 1.95a 8.6 25.61 22.44 41 22.70 223 22.92 22.44 -.16 -8.3tNvPfdInco N JPC .80 8.7 10.69 9.18 524 9.27 1707 9.32 9.18 +.07 -10.3tNuvQPf2 N JPS .70 8.0 10.47 8.61 1289 8.80 4093 8.84 8.61 +.09 -13.7 NuvREAst N JRI 1.49a 9.2 18.25 15.75 79 16.11 381 16.24 16.06 -.11 -9.5 NuvEqtP N BXMX 1.00 6.9 14.57 13.00 233 14.37 851 14.44 14.27 -.03 +.8 NEqPrmG N SPXX 1.04 6.2 19.88 15.41 48 16.91 300 16.92 16.63 -.01 -2.3 NvSMM N NIM .31a 3.2 10.47 9.49 18 9.58 148 9.63 9.50 +.03 -3.8tNSTFI N NXP .55a 4.0 15.16 13.81 30 13.91 162 13.98 13.81 +.03 -4.9tNSTFI2 N NXQ .53a 4.0 14.33 13.23 35 13.36 196 13.36 13.22 +.09 -4.2tNSTFI3 N NXR .55a 3.9 15.69 14.04 59 14.00 151 14.28 14.00 -.22 -7.8 NuvSnIn N NSL .42 6.8 6.83 6.05 210 6.16 743 6.18 6.12 +.02 -5.4 NuShDCrd N JSD 1.16a 6.8 17.75 16.45 63 17.04 233 17.07 16.78 +.26 +2.5 Nv TA Div N JTD 1.23 6.9 18.44 15.87 16 17.73 123 17.86 17.53 +.14 +.9 NvTxATR N JTA 1.04 7.6 14.69 12.57 14 13.55 140 13.72 13.47 -.13 -2.9 tNTXQI N NTX .65 5.3 14.89 12.33 13 12.44 134 12.46 12.33 +.02 -13.2tNVAPI N NPV .65a 5.5 13.29 11.76 36 11.84 163 11.90 11.76 +.05 -7.6 NuverEnv n A NES 26.50 8.80 7 11.12 22 11.12 9.60 +.99 -38.8 Nvidia Q NVDA .60 .2 53 285.22 170.16 17628 281.02 48988 281.92 258.68 +17.57 +45.2 NxStageMd Q NXTM 28.75 22.70 1118 27.89 2201 28.39 27.76 -.28 +15.1 Nxt-ID rs Q NXTD 8.59 1.01 355 1.31 1115 1.48 1.27 -.12 -62.6tNymoxPh Q NYMX 4.60 2.46 93 2.46 485 2.70 2.42 -.21 -25.5O -:O2Micro Q OIIM 2.40 1.30 42 2.31 173 2.31 2.20 +.10 +38.4 OFG Bncp N OFG .24 1.5 12 17.75 7.80 236 16.15 1310 16.95 15.95 -.69 +71.8 OFG pfA N OFGpA 1.78 7.1 25.06 21.39 0 24.94 6 24.98 24.85 +.02 +3.4 OFG pfB N OFGpB 1.75 7.1 24.82 20.77 1 24.61 14 24.75 24.46 +.06 +11.6 OFG pfD N OFGpD 1.78 7.2 25.72 21.29 3 24.87 17 25.29 24.76 +.14 +10.8 OFS Cap Q OFS 1.36a 11.4 10 13.24 10.41 70 11.90 177 12.48 11.85 -.10 OFS C25 n Q OFSSL 1.59 6.3 25.52 24.01 0 25.20 10 25.37 25.13 -.08 +1.2 OGE Engy N OGE 1.46f 4.0 19 37.74 29.59 1238 36.32 8156 36.75 35.29 -.37 +10.4 OHA Inv Q OHAI .08 5.2 38 1.68 1.05 20 1.53 90 1.58 1.40 +.07 +32.7 ONEGas N OGS 1.84 2.2 24 83.12 62.20 235 82.28 1739 82.93 80.94 +.89 +12.3tOP Bancp n Q OPBK 14.10 10.12 11 11.60 463 11.72 10.12 -.12 -6.8 OReillyAu Q ORLY 23 351.65 190.00 442 347.32 1990 349.27 338.55 +2.81 +44.4 OSI Sys Q OSIS 68 96.64 50.50 52 76.31 371 78.45 75.89 -2.01 +18.5 OakVlyBcp Q OVLY .26e 1.3 17 25.65 16.00 2 19.65 36 20.37 19.11 -.12 +.6 OaktreeC N OAK 3.59e 8.7 12 48.05 38.65 180 41.40 691 41.93 41.30 -.35 -1.7 OaktrSpL Q OCSL .38 7.7 5.91 4.17 348 4.96 1154 5.01 4.94 -.03 +1.4 OaktrSp28 Q OCSLL 1.53 6.1 25.77 24.01 7 25.19 29 25.20 24.70 +.30 OaktStInco Q OCSI .62f 7.2 11 9.06 7.03 76 8.65 217 8.69 8.47 +.04 +3.0 OasisMid n N OMP 1.64f 7.4 49 24.21 15.57 82 22.27 391 22.80 21.19 +.54 +27.7sOasisPet N OAS 14.19 7.31 8729 14.18 40405 14.33 13.23 +1.21 +68.6sOasmiaPh n Q OASM .02p 5.70 .80 226 4.22 2061 5.70 3.30 +.77 +379.5 ObalonT n Q OBLN 10.23 1.46 42 2.70 701 3.30 2.36 +.08 -59.2 ObsEva n Q OBSV 20.35 7.17 88 18.03 463 18.90 17.27 -.15 +84.7 Obsidian g N OBE 1.44 .85 367 .95 3060 1.02 .94 -.00 -23.4 OcciPet N OXY 3.12f 3.8 63 87.67 62.47 6384 82.17 26022 83.08 80.07 +2.57 +11.6 OceanBio Q OBCI .05e 5.71 3.26 12 4.08 31 4.34 4.06 -.22 -6.0 OceanPw h Q OPTT 2.54 .46 359 .69 1673 .78 .60 +.02 -37.5svjOceanR rs Q ORIG 34.88 20.22 1214 34.62 5768 35.13 33.63 +.79 +29.2 Oceaneerg N OII .60 2.2 28.62 17.11 1168 27.60 5317 28.44 27.17 +.34 +30.6 OceanFst Q OCFC .60 2.2 16 30.90 25.00 130 27.22 842 28.39 26.96 -1.08 +3.7tOch-Ziff N OZM .87e 58.8 16 3.95 1.43 1106 1.48 2687 1.67 1.40 -.17 -40.8 Oclaro Q OCLR 14 10.20 5.61 3386 8.94 6387 9.26 8.92 -.23 +32.6 OconeeFed Q OFED .40 1.5 30.49 25.55 1 26.52 1 26.55 26.52 -.38 -7.6 OcularTher Q OCUL 8.28 3.30 350 6.88 2805 7.17 6.35 +.43 +54.6 OcwenFn N OCN 4.84 2.95 1922 3.94 5409 4.05 3.69 -.03 +25.9 OdonateT n Q ODT 32.00 15.15 104 19.41 478 21.85 18.30 -1.60 -22.4 OdysMr rsh Q OMEX 13.75 3.17 9 8.10 88 9.38 7.89 -.08 +114.9 OfficeDpt Q ODP .10 3.1 9 4.65 2.00 4903 3.21 23295 3.34 3.18 -.10 -9.3 OhioValB Q OVBC .84 2.3 23 56.15 34.35 5 36.65 25 39.00 35.95 -1.60 -9.3 OhrPhar h Q OHRP 2.18 .15 245 .19 2972 .21 .18 -.01 -90.1 Oi SA C N OIBR/C 9.71 2.37 54 2.73 2276 2.90 2.56 -.07 -51.5 OilStates N OIS 38.95 20.23 456 33.20 1859 33.83 31.95 +1.35 +17.3 Oil-Dri N ODC .96f 2.5 42 50.82 35.42 9 38.56 43 39.00 37.03 +.40 -7.1 Okta n Q OKTA 75.49 24.71 1135 70.36 7387 71.54 65.20 +1.86 +174.7 OldDomFrt Q ODFL .52 .3 39 170.22 105.64 327 161.26 2773 163.68 154.08 +4.49 +22.6 OldLnBc Q OLBK .40 1.3 17 35.72 26.98 123 31.64 388 33.22 31.42 -1.54 +7.5 OldNBcp Q ONB .52 2.7 25 20.95 16.36 575 19.30 3667 20.20 19.20 -.90 +10.6 OldPoint Q OPOF .44 1.5 23 34.64 24.07 7 29.90 55 29.90 27.27 +2.30 +.5 OldRepub N ORI .78 3.5 19 23.05 19.33 1455 22.38 7416 22.95 22.16 -.57 +4.7 OldSecBc Q OSBC .04 .3 16 16.30 12.15 539 15.45 1180 15.75 15.30 -.10 +13.2 OlScCTrI pf Q OSBCP .78 7.5 10.70 10.31 3 10.44 9 10.68 10.44 -.01 +.1tOlin N OLN .80 3.1 8 38.84 26.33 4812 25.68 14575 28.00 25.64 -1.93 -27.8sOllies n Q OLLI 43 95.80 42.36 511 96.10 2040 96.35 92.25 +3.35 +80.5 OlympStl Q ZEUS .08 .4 8 25.84 18.10 61 20.87 359 21.39 20.09 -.19 -2.9 OmegaFlex Q OFLX .96 1.3 41 95.00 53.50 51 71.16 148 77.19 69.53 -1.75 -.4 OmegaHlt N OHI 2.64 8.1 12 33.51 24.90 1157 32.77 6053 32.77 31.77 +19.0sOmeros Q OMER 27.00 8.36 526 24.41 3801 27.00 23.45 -.63 +25.6 Omnicell Q OMCL 73.00 39.75 296 71.90 2069 73.00 69.15 +1.90 +48.2 Omnicom N OMC 2.40 3.5 14 83.34 65.32 4591 68.02 13897 71.02 65.85 -2.88 -6.6 Omnova N OMN 11.90 8.30 357 9.85 998 10.70 8.60 -.40 -1.5 OnAssign N ASGN 33 86.13 51.18 81.88 +27.4 OnDeckCap N ONDK 9.41 4.11 369 7.57 2488 7.73 6.99 +.22 +31.9 OnSmcnd Q ON 9 27.10 17.60 5271 18.43 25299 19.20 18.06 -.72 -12.0 OnTrack Q OTIV 2.94 .88 44 .99 265 1.01 .92 +.02 -27.3 OncoMed Q OMED 5.56 1.74 80 2.12 313 2.44 2.12 -.20 -48.3 Oncobiolog Q ONS 1.70 .78 4 .98 757 1.04 .86 +.06 -24.6 OncoCyte n A OCX 7.64 1.10 32 2.50 167 2.60 2.25 +.20 -46.2 OncolBio n Q ONCY 7.40 3.77 85 3.86 332 4.29 3.80 -.34 -38.3 Onconva rs Q ONTX 42.45 4.97 293 7.34 9382 11.17 6.55 -.01 -67.4 OncoSec rs Q ONCS 2.95 .90 1957 1.40 9778 1.59 1.39 -13.8sOneGpHosp Q STKS 3.40 1.32 59 3.53 469 3.59 3.14 +.32 +47.7tOneHorz rs Q OHGI 3.38 .16 2789 .18 13595 .24 .16 +.01 -87.0 180 DgrCap Q TURN 2.50 1.65 21 2.17 128 2.28 2.16 +.02 +10.2 OneLibrty N OLP 1.80 6.5 17 29.44 21.02 59 27.78 263 28.44 26.66 -.73 +7.2 OneStopS n Q OSS 6.25 3.17 14 3.72 84 4.30 3.62 -.36 -23.8 1800Flowrs Q FLWS 20 15.00 8.85 123 11.80 881 12.00 11.45 -.15 +10.3 OneSmart n N ONE 16.00 7.53 28 8.92 350 9.12 8.71 -.05 -18.2 OneSpan Q OSPN 23.35 11.20 200 19.05 1064 19.50 18.10 +.75 +37.1 OneMain N OMF 16 37.29 23.70 407 33.61 2031 35.76 33.53 -2.10 +29.3 ONEOK N OKE 3.30f 4.9 49 71.99 49.65 2237 67.79 19476 69.82 67.37 -1.32 +26.8 Ooma n N OOMA 17.50 9.00 98 16.60 372 16.85 16.00 -.20 +38.9 OpenText s Q OTEX .61f 1.6 20 40.31 31.21 458 38.04 1753 38.55 37.77 -.13 +6.6tOperaLtd n Q OPRA 15.62 8.68 46 8.99 488 9.70 8.68 -.66 -31.4 OpesAcq n Q OPES 9.98 9.66 0 9.85 3 9.85 9.81 +.05 +1.8 OpesAcq un Q OPESU 10.18 9.11 18 10.16 20 10.16 10.16 +1.4 OpGen n rs Q OPGN 10.25 1.62 121 2.03 1177 2.41 2.00 -.13 -56.6 Ophthotech Q OPHT 1 4.50 2.25 80 2.36 446 2.48 2.34 +.03 -24.4 OpiantPh n Q OPNT 48.00 12.75 86 17.86 568 22.45 17.13 -3.98 -22.2 OpkoHlth Q OPK 7.24 2.66 4725 3.46 28982 4.30 3.21 -.86 -29.4 OppLgCap N RWL .72e 1.3 55.32 47.40 36 54.18 220 54.98 54.03 -.93 +5.4 Opp RUT n N OMFS 28.76 24.71 28.08 1 28.24 28.08 -.65 +7.5 OppMidCap N RWK .59e .7 65.13 55.90 8 62.83 55 64.19 62.62 -1.42 +3.5 OppSmCap N RWJ .59e .8 79.48 64.38 13 75.29 82 77.59 75.16 -1.85 +7.7 OppUltDiv N RDIV 1.15e 3.0 39.93 33.68 252 38.56 1050 39.51 38.46 -.91 +5.4 OpR1000V n N OVLU 27.53 25.07 27.29 0 27.29 27.29 -.07 +2.6 Op R1000D n N OMFL 29.21 24.74 28.91 8 29.05 28.86 -.30 +10.8 OpIntRev n N REFA 30.89 25.60 26.88 2 27.10 26.88 -.19 -3.5 OpGlbRv n N RGLB 30.09 26.33 27.44 3 27.44 27.44 +.44 -1.6 Opp Rev n N ESGL 33.09 29.08 2 32.40 3 32.82 32.38 -.52 +4.3 OppGlRv n N ESGF 33.63 29.31 0 30.67 5 31.05 30.67 -.10 -2.3 OppenFin N RWW .58e .9 74.63 62.98 6 67.61 29 70.12 67.58 -2.78 -2.0 OpEMRev n N REEM 30.65 24.58 25.32 2 25.50 25.23 -.50 -8.9 OppenHldg N OPY .44 1.4 34.15 16.63 55 31.60 277 32.05 30.75 -.05 +17.9tOptiNose n Q OPTN 30.00 12.51 127 12.43 957 13.99 12.36 -1.14 -34.2sOptCable Q OCC .08 1.3 68 6.40 2.15 67 6.10 1131 6.40 4.00 +1.65 +153.4 OptimBk h Q OPHC 13.96 1.85 0 5.08 6 5.15 4.88 -.09 +8.0 OpusBank Q OPB .52e 1.9 18 30.95 22.75 96 27.40 617 29.30 27.20 -1.60 +.4 Oracle N ORCL .76 1.5 55 53.48 42.57 16211 51.56 97203 52.11 50.71 +.46 +9.1 OramedPh Q ORMP 11.34 4.60 21 4.87 70 4.95 4.69 -.02 -45.9 Orange N ORAN .41e 2.6 18.57 15.67 160 15.89 973 16.31 15.89 -.23 -8.7 OraSure Q OSUR 32 23.01 12.86 550 15.45 2017 15.78 15.00 +.12 -18.1 Orbcomm Q ORBC 11.95 8.50 477 10.86 2399 11.13 10.53 -.13 +6.7 Orbotch Q ORBK 20 65.75 40.35 530 59.44 1305 61.03 58.79 -1.61 +18.3 OrchidIsl N ORC 1.08e 14.9 38 10.47 6.77 371 7.25 2108 7.55 7.23 -.18 -21.9 OrchidsPP A TIS 1.40 42.4 5 15.74 .70 55 3.30 452 3.93 3.00 -.40 -74.2 Organovo Q ONVO 2.28 .91 431 1.15 2470 1.21 1.12 +.01 -14.2 Orgenesis n Q ORGS 16.80 5.06 15 5.54 192 5.81 5.25 +.05 -60.0 OrignAg rs Q SEED 18.70 4.99 34 5.26 112 5.55 5.03 +.21 -38.1 OrigBcp n Q OBNK .13 .3 42.31 36.12 25 37.65 293 39.49 36.69 -1.10 +.4 OrigoAc un Q CNLMU 11.95 10.80 11.01 OrionEngy Q OESX 1.25 .70 20 .96 103 1.02 .96 -.05 +9.1 OrionECarb N OEC .80 70 36.55 21.80 273 32.10 1777 33.20 31.30 -.65 +25.4 OrionGpHl N ORN 9.83 5.84 134 7.55 556 7.77 7.26 -.23 -3.6 Oritani Q ORIT 1.13e 7.2 11 17.70 15.00 142 15.55 685 16.00 15.45 -.40 -5.2 Orix N IX 100.03 77.11 18 81.03 97 84.14 81.03 -3.43 -4.4 OrmatTc N ORA .49 .9 49 70.68 45.79 142 54.11 1143 57.71 52.87 -3.71 -15.4tOrrstownF Q ORRF .52 2.2 18 27.05 23.25 13 23.80 49 24.35 23.00 -.50 -5.7sOrthoPed n Q KIDS 36.07 14.00 30 36.64 261 36.98 31.73 +3.99 +90.9 OrthoMed Q OFIX 77 61.98 47.16 128 57.81 620 58.10 54.00 +3.62 +5.7 OshRusS n N OUSM 29.16 24.89 17 28.35 117 28.83 28.20 -.55 +4.8 OshIntQ n N ONTL 29.06 25.73 6 26.45 10 26.86 26.44 -.39 -4.3 OshkoshCp N OSK .96 1.3 16 100.26 66.77 356 71.24 3874 75.63 70.43 -4.76 -21.6 OsirisTher n Q OSIR 11.93 7.30 36 11.10 340 11.47 10.71 -.06 +2.3 OsiskoGl n N OR .20 13.35 7.29 527 7.59 3383 7.90 7.34 -34.3 OssenInn rs Q OSN 8.90 1.50 14 2.10 142 2.37 2.06 -.10 -27.1 Otelco Q OTEL 11 17.75 9.25 3 17.40 17 17.55 16.90 +.35 +30.3 Otonomy Q OTIC 6.45 2.50 284 2.75 607 3.00 2.63 +.05 -50.5 OttawaBc n Q OTTW .20 1.4 53 14.85 13.61 1 13.85 4 13.95 13.81 -.10 -4.1 OtterTail Q OTTR 1.34 2.8 24 49.75 39.00 87 47.90 387 48.25 46.95 -.25 +7.8 OutfrontM N OUT 1.44 7.2 17 25.30 17.75 741 19.95 3586 20.03 19.33 -.03 -14.0 OvaScience Q OVAS 1.65 .66 57 .73 154 .76 .70 -.04 -47.9 OverSh rs N OSG 4.16 1.67 1002 3.15 3730 3.31 2.79 -.07 +15.0 Overstk Q OSTK 89.80 23.10 2309 27.70 6745 28.80 26.15 +.60 -56.7tOvid Th n Q OVID 12.44 5.43 58 5.67 287 6.21 5.43 +.07 -42.6 OwensMin N OMI 1.04 6.3 11 29.85 14.07 644 16.52 2824 17.16 16.40 -.64 -12.5tOwensCorn N OC .84 1.5 17 96.52 54.43 959 54.27 6431 58.28 54.21 -3.97 -41.0 OwensIll N OI 22 25.90 16.22 1064 18.79 4944 19.79 18.74 -.84 -15.2 OwensRM A ORM .80 4.7 11 18.72 13.71 2 16.89 66 17.70 16.28 -.66 +5.5 Oxbridge Q OXBR .48 25.9 4 4.90 1.00 26 1.85 177 2.00 1.60 -.10 -14.0sOxfordImm Q OXFD 19.19 10.00 222 16.23 2132 19.19 15.57 +.24 +16.2 OxfordInds N OXM 1.36 1.5 21 97.19 59.91 107 90.20 441 91.27 87.03 +.62 +20.0 OxfordLn Q OXLC 1.62 15.3 11.74 9.11 387 10.60 1380 10.71 10.53 -.10 +5.4 Oxford 23pf Q OXLCO 1.88 7.4 25.63 25.14 3 25.32 11 25.40 25.30 -.10 -.3 OxfrLn24 pf Q OXLCM 1.69 6.6 25.93 25.09 0 25.75 3 25.75 25.46 +.19 +2.2 OxfSqCap Q OXSQ .80 11.2 6 7.52 5.15 300 7.12 917 7.20 7.07 +.02 +24.0P-Q:P&F Inds Q PFIN .20 2.4 8.88 6.72 2 8.25 15 8.44 8.18 -1.6sPAM Q PTSI 58 70.00 20.92 48 65.09 119 70.00 61.51 +2.34 +89.1 PB Bncp Q PBBI .24 2.0 12.20 10.15 2 11.75 6 12.10 11.45 -.25 +9.3 PBF Engy N PBF 1.20 2.4 15 53.72 25.81 1453 49.91 8052 51.36 48.08 +2.08 +40.8 PBF Logist N PBFX 1.96f 9.1 11 22.70 17.75 23 21.55 203 22.35 21.55 -.50 +2.9 PC Cnnctn Q CNXN .34e 18 43.05 22.66 80 38.89 383 40.17 38.83 -.77 +48.4 PC-Tel Q PCTI .22 4.7 7.85 4.01 73 4.65 254 4.75 4.41 +.21 -36.9 PCM Fund N PCM .96 8.5 12.13 10.15 16 11.30 192 11.53 11.14 -.19 -2.3 PCM Inc Q PCMI 25.23 6.90 70 19.55 495 19.90 18.45 +.05 +97.5 PCSB Fn n Q PCSB .03p 52 22.34 18.14 34 20.34 196 20.61 19.91 -.33 +6.8 PDC Engy Q PDCE 66.20 41.13 917 48.96 5750 51.08 47.48 +.10 -5.0 PDF Sol Q PDFS 27 18.48 8.10 171 9.03 742 9.48 8.69 -.09 -42.5 PDL Bio Q PDLI .20 7.6 3.55 2.25 1358 2.63 8477 2.66 2.44 +.20 -4.0 PDL Cmt n Q PDLB 16.95 14.46 3 15.11 38 15.18 14.80 +.13 -.5 PG&E Cp N PCG 2.12f 4.6 7 69.67 37.30 4941 46.01 24618 46.90 44.89 -.78 +2.6 PGT Inc N PGTI 28 26.40 13.05 1991 21.60 5219 22.30 21.40 -.05 +28.2 PHH Corp N PHH 14.32 8.01 1392 10.99 1813 11.01 10.75 +.14 +6.7 PHI vtg Q PHII 13.95 7.11 1 9.00 42 10.00 8.83 +.13 -23.0 PHI nv Q PHIIK .20 2.1 13.39 7.11 18 9.34 217 9.39 8.95 +.16 -19.3 PICO Hld s Q PICO 5.00e 14.57 10.38 68 12.55 317 12.58 12.25 -2.0 PIMCO1-3Tr N TUZ .34a .7 50.69 49.82 10 49.86 20 49.90 49.82 +.01 -.8 Pimc1-5Tip N STPZ .53e 1.0 52.50 51.20 25 51.32 373 51.33 51.21 +.09 -1.2 Pim15TIPS N LTPZ .42e .6 69.37 64.33 4 64.76 25 65.20 64.60 -.30 -6.5tPimBrdTIPS N TIPZ .80e 1.4 58.29 56.47 1 56.62 12 56.69 56.47 +.03 -2.8 PimLwDur N LDUR 2.82e 2.0 101.42 99.25 5 99.67 58 99.80 99.53 +.11 -.7 PimcoTR N BOND 6.13e 6.0 107.13 101.92 72 102.36 439 102.64 102.10 +.08 -3.4 Pim0-5HYCp N HYS 5.21e 5.2 101.76 97.52 463 100.63 1436 100.78 100.38 +.15 +.1 PimIGBd N CORP 3.12a 3.1 106.04 97.04 25 100.59 141 100.87 100.10 +.05 -4.8 PimShMat N MINT .82e .8 101.87 101.35 870 101.62 3572 101.63 101.56 +.06 +.1tPimIntMu N MUNI 1.26 2.4 54.15 52.30 12 52.51 65 52.52 52.30 +.13 -2.1 PimSTMun N SMMU .47e .9 50.71 49.49 16 49.71 38 49.93 49.60 -.12 -.3 Pim25yrZro N ZROZ 3.07e 2.8 124.10 106.57 216 109.04 246 109.94 107.91 +.08 -10.2 PJT Part n N PJT .20 .4 61.18 35.53 97 52.35 455 54.33 52.06 -.91 +14.8 PLDT Inc N PHI 1.60e 6.2 34.38 21.58 119 25.70 496 26.26 24.45 +.01 -14.6 PLX Phr rs Q PLXP 9.41 3.05 4 4.05 41 4.23 3.70 +.33 -41.3 PNC pfP N PNCpP 1.65 6.1 29.33 26.65 85 26.91 394 27.12 26.82 -.07 -4.9 PNC pfQ N PNCpQ 1.34 5.4 25.78 24.15 22 24.77 129 24.90 24.63 -.14 -2.3 PNC N PNC 3.80f 2.8 12 163.59 130.46 2248 136.19 10085 143.99 135.85 -7.82 -5.6 PNM Res N PNM 1.06 2.7 19 46.00 33.75 305 39.45 1645 39.50 38.15 +.05 -2.5 POSCO N PKX 93.12 63.79 224 66.00 744 68.70 65.80 -1.76 -15.5 PPDAI n N PPDF 13.68 3.82 720 5.38 5147 6.22 5.15 -1.22 -24.3 PPG s N PPG 1.92f 1.8 19 122.07 100.36 2325 109.13 9756 114.00 107.12 -6.85 -6.6 PPL Cap 73 N PPX 1.48 5.9 25.76 24.40 14 25.12 61 25.25 25.12 -.06 -1.8 PPL Corp N PPL 1.64 5.6 13 38.88 25.30 3630 29.26 22041 29.71 28.33 -.42 -5.5 PQ GrpH n N PQG 36 18.69 12.88 230 17.47 846 17.99 17.06 -.26 +6.2 PRA Grp Q PRAA 53 43.75 25.72 306 36.00 1084 38.70 35.85 -2.85 +8.4 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 14 www.sunnewspapers.net The Sun/Saturday, September 29, 2018

PAGE 51

PRA Hlth Q PRAH 68 112.88 73.50 445 110.19 2407 110.88 106.81 +2.41 +21.0 PRGX Glbl Q PRGX 10.30 6.62 90 8.70 393 9.05 8.35 -.20 +22.5 PS BusPk N PSB 4.20f 3.3 26 137.45 107.91 116 127.09 393 129.16 124.49 -2.18 +1.6 PSBPk pfU N PSBpU 1.44 5.8 25.99 24.36 15 24.70 62 24.89 24.65 +.03 -2.2 PSBPk pfV N PSBpV 1.42 5.8 26.08 24.06 3 24.61 23 24.81 24.50 +.11 -2.7 PS BusP pfY N PSBpY 24.78 22.04 34 22.38 156 22.56 22.16 -.07 -9.0 PS BusP pfX N PSBpX 1.31 5.7 25.50 22.32 18 22.85 106 22.98 22.50 +.02 -9.5 PS BsPk pfW N PSBpW 25.77 22.23 13 22.62 87 22.99 22.60 -.19 -10.4sPTC Inc Q PTC 107.31 55.30 631 106.19 4092 107.39 101.61 +3.13 +74.7 PTC Thera Q PTCT 52.95 14.56 1345 47.00 4662 48.85 44.50 +1.86 +181.8 PVH Corp N PVH .15 .1 16 169.22 120.91 973 144.40 5177 144.73 138.90 +2.78 +5.2 PacWstBc Q PACW 2.40 5.0 14 55.86 43.61 1481 47.65 6397 50.80 47.50 -3.10 -5.5 Paccar Q PCAR 1.12 1.6 12 79.69 59.82 2074 68.19 9080 71.95 67.97 -4.01 -4.1 PcrTrnd750 N PTLC 31.87 26.80 124 31.48 976 31.65 31.33 -.16 +10.0 PcrTrnd450 N PTMC 33.96 29.04 68 33.35 339 33.69 33.00 -.35 +7.2 PcrTrnd100 N PTNQ 36.43 27.63 48 36.13 265 36.23 35.26 +.46 +19.4 PacrCash n N GCOW 34.59 29.77 9 31.01 82 31.58 30.92 -.61 -1.5tPacrTrendp N PTEU 33.39 26.51 103 26.48 208 27.11 25.93 -.53 -13.8 Pacr Wlth n N PWS 27.67 23.99 37 26.79 151 26.91 26.69 +.09 +6.2 Pac Cash n N CALF 32.73 23.90 9 28.85 29 29.20 28.78 -.50 +10.5 PacDvCsh n N ICOW 31.03 26.38 2 27.61 17 27.91 27.55 -.35 -5.9sPacBiosci Q PACB 5.82 2.02 1786 5.41 7498 5.82 4.69 +.60 +104.9 PacCityF n Q PCB 20.95 18.56 46 19.34 256 20.03 19.02 -.55 -3.2sPacifCstOil N ROYT .15e 5.4 7 2.88 1.42 152 2.73 1487 2.88 2.63 +.09 +40.7 PacEthanol Q PEIX 6.06 1.55 209 1.90 2214 2.15 1.80 +.10 -58.2 PacGE pfA A PCGpA 1.50 5.9 32.12 21.19 5 25.61 15 26.48 25.10 +.00 -9.2 PacGE pfB A PCGpB 1.37 5.6 29.83 20.49 0 24.35 5 24.69 23.45 +.24 -5.8 PacGE pfC A PCGpC 1.25 5.8 27.75 19.75 3 21.69 8 22.39 21.03 +.09 -11.8 PacGE pfD A PCGpD 1.25 5.7 26.73 19.31 0 21.98 13 22.15 21.21 +.48 -9.0 PacGE pfE A PCGpE 1.25 5.8 29.48 19.60 0 21.59 9 22.11 21.52 -.08 -12.4 PacGE pfG A PCGpG 1.20 5.6 27.10 18.54 5 21.30 8 22.10 20.80 -.46 -13.3 PacGE pfH A PCGpH 1.12 5.2 29.54 17.36 1 21.79 6 22.51 20.00 +.79 -5.5 PacGE pfI A PCGpI 1.09 5.1 25.90 17.25 2 21.32 6 21.43 20.28 -.63 -5.5 PacMerc Q PMBC 21 10.45 8.05 12 9.35 84 9.65 9.22 +.10 +6.9 PacPreBc Q PPBI .15p 21 46.05 35.20 255 37.20 1712 38.45 36.75 -1.30 -7.0 PaciraPhm Q PCRX 52.60 26.95 315 49.15 3009 51.75 45.55 -1.35 +7.7 PackAmer N PKG 3.16 2.9 17 131.13 107.39 611 109.69 3643 116.48 109.50 -7.00 -9.0 Pagsegur n N PAGS 39.97 24.57 1450 27.67 12900 28.68 27.13 -1.01 -12.7 PainThr rs Q PTIE 12.80 .81 345 1.01 4191 1.12 .94 +.06 -74.8 PalatinTch A PTN 1.59 .59 763 .00 2858 1.04 .95 -.00 +16.2 PaloAltNet N PANW 239.50 135.85 1122 225.26 5909 232.93 224.70 -4.26 +55.4 PampaEng N PAM 72.98 24.93 392 31.05 3871 37.90 30.25 -6.72 -53.8 PanASlv Q PAAS .14 .9 22 18.75 13.97 1618 14.76 7430 15.20 14.08 -.14 -5.1 Pandora N P 10.07 4.09 12057 9.51 142542 10.01 8.80 +.42 +97.3 PangaeaL Q PANL 2 8.40 2.13 5 3.50 272 3.80 3.42 -.20 -4.9 PanhO&G N PHX .16 .9 25.30 17.65 21 18.45 106 19.50 18.40 -.30 -10.2 PapaJohns Q PZZA .90 1.8 21 75.07 38.05 1305 51.28 14250 51.42 44.91 +5.05 -8.6 PapaMurph Q FRSH 13 6.50 4.40 26 5.19 127 5.47 5.07 -.21 -3.5 ParTech N PAR 77 26.40 7.31 96 22.22 706 23.99 20.94 +.62 +137.6 ParaGold n A PZG 4 1.71 1.01 30 1.06 344 1.16 1.03 -.02 -18.5 ParamtGp N PGRE .40 2.7 16.61 13.70 1967 15.09 5887 15.55 14.83 -.36 -4.8 ParatekPh Q PRTK 26.10 9.00 411 9.70 1647 9.75 9.30 +.05 -45.8 Paretem rs A TEUM 3.59 .54 1047 3.00 6960 3.05 2.86 +.17 +44.9 ParkCity Q PCYG 67 12.50 6.75 34 10.10 285 10.33 9.35 +.35 +5.8 ParkEl N PKE .40 2.1 16 24.16 15.78 70 19.49 439 19.97 19.24 -.28 +14.3 ParkHot n N PK 2.20f 6.7 34.27 23.91 1406 32.82 6875 33.04 32.03 +.36 +14.2 ParkNatl A PRK 3.84 3.6 16 119.00 97.70 16 105.56 167 107.86 104.28 -2.21 +1.5 ParkOh Q PKOH .50 1.3 12 47.90 34.95 34 38.35 146 39.30 37.30 -.55 -16.5 ParkeBcp Q PKBK .56f 2.5 16 24.80 17.39 7 22.45 58 23.15 22.20 -.55 +20.2 ParkDrl rs N PKD 21.60 2.96 50 2.98 638 4.00 2.97 -.29 ParkerHan N PH 3.04 1.7 23 212.80 152.47 1767 183.93 5680 191.41 183.21 -6.65 -7.8 ParsleyEn N PE 34 33.43 21.12 5535 29.25 21561 30.00 28.50 +.46 -.6 PrtnrCm Q PTNR 22 6.60 3.23 2 5.16 31 5.23 4.77 +.11 -16.1 PartRe pfF N PREpF 1.47 5.8 25.97 24.68 0 25.19 9 25.29 24.85 +.20 -1.6 PartRe pfG N PREpG 1.63 6.2 27.44 25.81 5 26.01 18 26.19 25.96 -.03 -3.1 PartRe pfH N PREpH 1.81 6.7 29.54 26.81 19 27.00 84 27.55 26.92 -.24 -5.8 PartRe pfI N PREpI 1.47 5.8 27.08 24.91 21 25.34 68 25.37 24.98 +.36 -3.5 PartyCity n N PRTY 12 16.95 9.50 2362 13.55 6782 14.25 13.10 -.70 -2.9 PathfdBcp Q PBHC .24 1.6 22 16.64 15.00 17 15.05 30 15.10 15.03 -.05 -2.3 PatrkInd s Q PATK 19 72.35 51.88 197 59.20 1173 61.30 58.45 -2.30 -14.8 PatrNBc rs Q PNBK .04 .2 33 25.50 16.63 1 22.50 12 24.50 22.50 -1.75 +26.1 PatriotTr n Q PATI 13 23.80 16.72 1 19.23 7 20.63 19.23 -1.87 +10.6 PatternEn Q PEGI 1.69 8.5 15 25.99 16.58 592 19.87 4667 20.95 19.10 -.29 -7.5 Patterson Q PDCO 1.04 4.3 11 40.36 20.22 1374 24.45 7606 25.67 24.05 -1.22 -32.3 PattUTI Q PTEN .16 .9 25.03 14.60 2425 17.11 14379 18.39 16.80 -.78 -25.6 Pavmed n Q PAVM 5.99 .87 133 1.30 1004 1.40 1.27 -.01 -43.1sPaychex Q PAYX 2.24 3.0 29 75.73 59.34 2067 73.65 13830 75.73 72.79 -1.60 +8.2 PaycomSft N PAYC 164.08 73.02 384 155.41 2440 159.74 150.71 +1.76 +93.5 Paylocity Q PCTY 88.47 41.15 252 80.32 1461 82.24 78.75 -1.20 +70.3 PayData rs Q PYDS 4.10 1.35 26 1.84 112 1.99 1.81 +.01 -27.3 PayPal n Q PYPL 56 93.70 62.37 7910 87.84 35708 90.93 87.60 -2.78 +19.3 pdvWirelss Q PDVW 39.75 22.50 19 33.90 181 35.95 30.08 +2.35 +5.6 PeabodyE n N BTU .60 1.7 47.84 28.08 5904 35.64 9125 42.54 35.10 -6.37 -9.5 PeakRsts Q SKIS .28 5.7 5.78 4.10 6 4.90 88 5.35 4.90 -.35 -9.3tPeapkGl Q PGC .20 .6 17 38.00 30.44 41 30.89 292 32.17 30.37 -1.46 -11.8 Pearson N PSO .80e 6.9 12.73 7.75 245 11.52 1236 11.82 11.38 +.05 +17.3 Pebblebrk N PEB 1.52 4.2 21 41.65 32.73 948 36.37 5038 36.97 35.86 -.10 -2.2 Pebble pfC N PEBpC 1.63 6.6 26.05 23.93 4 24.50 13 25.20 24.50 -.29 -3.0 Pebbleb pfD N PEBpD 2.09 8.4 26.21 24.11 13 24.90 17 25.35 24.80 -.00 -3.3 Pedevco rs A PED 4.44 .26 115 2.21 3659 3.04 1.86 +.24 +590.6 Pegasyst Q PEGA .12 .2 67.95 45.40 418 62.60 1689 64.35 60.15 -.52 +32.8 Pembina g N PBA 1.56 25 36.99 29.28 603 33.99 2167 34.68 33.90 +.36 -6.1 PnnNtGm Q PENN 34 36.90 22.20 1710 32.92 4951 33.69 31.44 +.50 +5.1 PennVa n Q PVAC 96.13 32.49 219 80.54 983 82.35 74.61 +3.54 +105.9 PennantPk Q PNNT .72 9.7 8 7.84 6.29 241 7.46 702 7.63 7.41 -.12 +8.0 PenPkFR Q PFLT 1.14 8.7 11 14.65 12.00 141 13.15 441 13.45 13.11 -.22 -4.2tPenney N JCP 28 4.75 1.60 24355 1.66 68065 2.00 1.55 -.36 -47.5 PennsWd Q PWOD 1.88 4.3 17 50.00 39.59 2 43.45 16 44.39 43.21 -.82 -6.7 PennaRE N PEI .84 8.9 13 12.52 8.86 625 9.46 3619 9.63 9.32 -.09 -20.4 PenRE pfB N PEIpB 1.84 7.8 25.57 20.21 3 23.51 22 24.35 23.27 -.31 -6.6 PenRE pfC N PEIpC 1.80 7.9 26.63 19.44 38 22.71 69 23.29 21.90 -.49 -12.3 PenRE pfD N PEIpD 1.72 8.0 25.83 19.01 18 21.62 62 22.54 21.32 -.63 -13.9 PennyMFn N PFSI .47p 7 25.20 17.50 76 20.90 410 21.45 20.40 -.55 -6.5 PennyMac N PMT 1.88 9.3 21 20.41 14.87 442 20.24 1602 20.37 20.00 -.03 +25.9 Penny pfA N PMTpA 2.03 8.1 25.80 23.11 18 25.07 51 25.11 24.98 +.02 -.6 PennyM pfB N PMTpB 25.45 23.68 24 24.94 73 25.00 24.79 +.07 -1.0 PensarAc n Q WRLS 10.17 7.75 0 9.96 33 9.97 9.93 +3.0 PensrAc rt Q WRLSR .55 .30 6 .45 9 .47 .45 -.00 -10.2 PensarA un Q WRLSU 11.48 10.13 70 10.69 151 10.70 10.56 +.11 +3.6 Penske N PAG 1.40f 3.0 11 54.83 41.74 433 47.39 2405 50.38 47.34 -2.96 -1.0 Pentair N PNR .70 1.6 13 74.84 41.00 1213 43.35 6249 44.80 42.62 -1.53 -38.6 Penumbra n N PEN 167.35 82.55 190 149.70 940 156.20 147.50 +.35 +59.1tPeopUtdF Q PBCT .70 4.1 15 20.26 17.05 7967 17.12 25482 17.93 16.95 -.82 -8.4 PeopUtd pf Q PBCTP 1.41 5.5 28.99 25.00 9 25.75 74 25.85 25.52 -9.1 PeBcOH Q PEBO 1.12 3.2 17 39.58 30.84 29 35.03 191 36.63 34.75 -1.86 +7.4 PeopBNC Q PEBK .52 1.8 15 34.54 26.32 7 28.84 22 29.70 28.43 -.15 -6.0 PeopFSvc Q PFIS 1.32f 3.1 15 52.00 40.68 7 42.40 30 44.83 41.17 -2.64 -9.0 PeopUtah n Q PUB .40f 1.2 31 38.70 29.05 11 33.95 105 35.90 33.85 -2.20 +12.0 PepsiCo Q PEP 3.71 3.3 35 122.51 95.94 5673 111.80 23788 114.72 110.91 -3.11 -6.8 Percptr Q PRCP .15 1.5 29 12.25 7.26 1 9.75 21 10.00 9.60 -.04 +.5 Perficient Q PRFT 43 31.09 17.65 244 26.65 1250 28.06 26.18 -1.46 +39.7 PerfFood n N PFGC 21 39.45 26.35 958 33.30 4427 34.35 32.85 -.10 +.6 Performnt Q PFMT 3.52 1.52 11 2.12 66 2.20 1.75 +.26 +28.5 PerionNwk rs Q PERI 4.05 2.13 14 3.01 99 3.18 3.00 -.15 -2.6sPerkElm N PKI .28 .3 37 97.59 67.51 432 97.27 1944 97.77 95.38 +.66 +33.0 PermRck n N PRT 16.69 11.75 85 12.25 325 13.15 12.20 -.63 -21.0 PermaFix Q PESI 5.15 3.29 6 4.20 39 4.60 4.05 -.40 +15.1 PermaPip Q PPIH 10.43 8.00 5 9.10 25 9.30 9.10 -.10 +1.1tPrmian N PBT .65e 8.1 22 10.30 8.13 117 7.96 371 8.49 7.94 -.39 -10.3 PermvRoy N PVL 1.45e 41.4 9 4.41 2.54 51 3.50 310 3.65 3.45 +.04 +11.1 PernixT rs Q PTX 3.35 .76 331 .96 2713 1.00 .77 +.19 -59.9 Perrigo N PRGO .76 1.1 95.93 67.53 1041 70.80 4662 73.63 70.55 -2.76 -18.8 PerryEllis Q PERY 8 29.59 21.46 394 27.33 1971 27.71 26.92 +.02 +9.1 PershGld rs Q PGLC 3.23 .80 64 1.21 694 1.50 1.09 +.13 -49.6 Perspecta n N PRSP 26.02 19.84 1224 25.72 5638 25.92 24.96 +.04 +4.8 PetIQ n Q PETQ 43.93 17.03 669 39.31 5640 41.49 38.71 -2.30 +80.0 PetMed Q PETS 1.08f 3.3 18 57.80 31.81 642 33.01 2332 36.13 32.87 -3.12 -27.5 PetChina N PTR .70e .9 85.02 61.87 143 81.44 572 81.82 76.79 +3.96 +16.4 PetrbrsA N PBR/A 14.98 7.55 10248 10.46 33414 10.98 9.55 +.49 +6.4 Petrobras N PBR 17.20 9.02 29970 12.07 118778 12.51 11.10 +.57 +17.3 Pfenex A PFNX 8.42 2.07 50 5.11 345 5.25 4.78 +.16 +92.1sPfizer N PFE 1.36 3.1 18 44.46 33.20 14631 44.07 92832 44.46 43.64 +.01 +21.7 PFSweb Q PFSW 11.86 5.90 37 7.40 179 7.92 6.84 -.48 -.4 PhlpsSelEn N DSE 1.26 20.8 7.18 4.89 204 6.07 829 6.07 5.82 +.07 +3.8 PhibroAH Q PAHC .40 .9 31 54.62 32.05 179 42.90 639 43.95 41.70 +.60 +28.1 PhilipMor N PM 4.56 5.6 20 115.28 76.21 5286 81.54 28728 83.75 79.83 -1.07 -22.8sPhilipsNV N PHG .88e 1.9 46.67 35.47 560 45.51 3699 46.67 45.44 -.34 +20.4 Phillips66 N PSX 3.20f 2.8 26 123.97 89.14 2500 112.72 12855 115.90 111.58 +1.06 +11.4 Phill66LP N PSXP 3.01f 5.9 19 56.48 44.40 397 51.14 1158 51.95 48.81 -.47 -2.3 PhxNMda N FENG 8.14 3.82 184 4.22 1665 4.41 3.84 +.01 -35.0 PhotrIn Q PLAB 1 11.00 7.20 268 9.85 1392 9.90 9.50 -.05 +15.5 PhysRltTr N DOC .92 5.5 44 19.03 14.13 1061 16.86 5633 16.88 16.31 +.05 -5.1 PiedmLithn Q PLLL 17.98 10.00 0 10.67 15 10.98 10.00 -.03 -16.3 PiedmOfc N PDM .84 4.4 9 20.57 16.69 661 18.93 3107 19.23 18.55 -.29 -3.5 Pier 1 N PIR .28 18.7 5.92 1.36 953 1.50 8168 1.54 1.40 +.05 -63.8 PierisPhm Q PIRS 9.75 4.43 198 5.60 2077 5.85 5.22 +.25 -25.8 PilgrimsP Q PPC 8 38.39 16.30 720 18.09 4934 18.96 17.52 -.52 -41.8sPimUS Eq n N MFUS 30.22 25.55 3 29.94 20 30.22 29.88 -.18 +8.4 Pim IntEq n N MFDX 28.41 24.89 1 25.91 9 26.30 25.91 -.23 -3.1 PimEmMkt N MFEM 28.32 23.02 6 24.25 32 24.47 24.07 -.01 -7.3 PimcoCA N PCQ .92 5.8 17.89 14.43 88 15.93 271 16.42 15.87 -.13 -7.8 PimcoCA2 N PCK .65 7.7 10.29 8.01 33 8.37 288 8.45 8.24 +.05 -17.6 PimcCA3 N PZC .72 7.1 11.06 9.55 22 10.16 129 10.22 10.03 +.06 -2.7 PimcoCp&I N PCN 1.35 7.4 19.25 16.03 314 18.29 825 18.85 18.08 -.11 +6.3 PimCpOp N PTY 1.56a 8.7 18.93 15.86 126 17.85 954 17.88 17.62 +.08 +8.4 PimDyCrd N PCI 1.97 8.2 24.48 21.61 337 24.12 2290 24.40 23.87 -.03 +7.5 PimDyInco N PDI 2.65a 7.9 33.65 28.84 222 33.49 1125 33.59 32.96 +.39 +11.4 PimcIncStr N PFL 1.08 9.1 12.54 11.15 27 11.82 194 12.01 11.81 -.17 +1.2 PimIncStr2 N PFN .96 9.1 10.89 10.00 109 10.55 835 10.59 10.38 +1.2 PimStPls N PGP 2.20 15.3 17.09 12.37 21 14.42 143 14.60 13.93 +.50 -6.2 PimcoHiI N PHK 1.24 14.8 9.04 7.19 311 8.39 3371 8.46 7.96 +.39 +12.5 PimIncOpp N PKO 2.28a 8.3 27.98 24.50 44 27.61 274 27.61 27.30 +.25 +6.6 PimcoMuni N PMF .98 7.5 13.97 12.29 27 12.97 281 13.06 12.88 -.03 -.2 PimcoMu2 N PML .78 5.9 13.56 11.80 125 13.23 737 13.24 12.95 +.19 +.4 PimcMu3 N PMX .75 6.5 11.97 10.76 16 11.59 180 11.59 11.40 +.08 +.1 PimcoNY N PNF .68 5.8 13.35 11.26 22 11.65 94 11.73 11.42 +.07 -8.8 PimcoNY2 N PNI .80 6.9 12.51 10.40 7 11.51 72 11.59 11.37 +.03 -4.1 PimcNY3 N PYN .63 6.7 10.25 8.50 3 9.44 40 9.65 9.40 -.11 -4.8 PimcoStrIn N RCS .96 9.8 10.31 8.62 125 9.76 605 9.83 9.21 +.39 +6.3 Pinduodou n Q PDD 30.48 17.20 2562 26.29 18755 27.80 24.22 +.69 -1.5 PingtanM Q PME .04 1.8 14 4.20 1.99 23 2.24 146 2.43 2.24 -.01 -26.6 PinnclEnt Q PNK 35.18 19.60 604 33.69 1571 34.02 32.98 +.26 +2.9 PinnaclFn Q PNFP .56 .9 18 69.95 59.55 551 60.15 3252 64.05 59.95 -3.90 -9.3 PinnaclFds N PF 1.30 2.0 13 70.51 52.25 1986 64.81 8823 67.03 64.06 -2.26 +9.0 PinWst N PNW 2.78 3.5 18 92.42 73.41 851 79.18 3729 80.35 77.19 -1.04 -7.0 PionDvrsHi A HNW 1.38 9.4 16.57 14.25 22 14.62 95 14.66 14.49 +.09 -7.2 PionEnSvc N PES 6.35 1.70 768 2.95 3026 3.55 2.75 -.45 -3.3 PionFltRt N PHD .72 6.5 12.22 10.91 96 11.03 264 11.05 11.02 -3.8 PionHiIn N PHT 1.14 12.3 10.12 9.14 76 9.26 539 9.26 9.16 +.10 -4.6 PioMuAdv N MAV .84 7.9 11.72 10.50 52 10.66 342 10.84 10.64 -.17 -6.2tPioMunHi N MHI .84 7.6 12.22 11.10 98 11.12 563 11.38 11.09 -.21 -6.2 PioNtrl N PXD .32 .2 213.40 140.31 2812 174.19 10219 178.50 170.62 +1.83 +.8 PioneerPw Q PPSI 25 7.95 4.40 0 4.90 1 5.13 4.90 -.40 -35.6 PiperJaf N PJC 1.50f 2.0 13 99.80 56.35 129 76.35 378 79.25 74.05 -2.75 -11.5 PitnyBw N PBI .75 10.6 5 14.80 6.88 1756 7.08 9090 7.50 6.99 -.40 -36.7 PitnyBw 43 N PBIpB 1.67 7.2 25.75 21.46 34 23.35 160 23.88 23.15 -.08 -4.3 PivotSft n N PVTL 31.24 15.11 651 19.58 4232 19.98 19.02 -.24 +24.5 Pixelwrks Q PXLW 7.05 3.15 173 4.51 958 4.89 4.42 -.41 -28.8 PlainsAAP N PAA 1.95 7.8 40 27.70 18.38 2056 25.01 10048 25.24 23.82 +.18 +21.2 PlainsGP rs N PAGP 1.70 48 27.00 18.98 2631 24.53 9539 24.73 23.24 +.38 +11.8sPlanetFit n N PLNT 2 55.35 25.55 596 54.03 7939 55.35 49.76 +3.76 +56.0 Plantron N PLT .60 1.0 20 82.28 43.11 318 60.30 1663 61.07 58.44 +1.37 +19.7 PlatfmSpc N PAH 17 13.54 9.09 1338 12.47 11430 12.86 12.45 -.32 +25.7 PlatEag n Q EAGL 11.82 9.60 9.82 4 9.85 9.81 +.03 +.7 PlatEag un Q EAGLU 11.00 8.00 3 10.39 4 10.40 10.28 +.10 +3.8 PlatGpM rs A PLG 1 .58 .08 362 .17 6390 .19 .17 -.00 -42.8 PlayAGS n N AGS 32.80 16.66 175 29.47 868 29.82 28.98 -.35 +59.3 PlayaHot n Q PLYA 11.69 8.89 118 9.63 900 9.80 9.40 -.06 -10.8 Plexus Q PLXS 66.78 53.21 138 58.51 643 61.79 58.21 -2.83 -3.6 PlugPowr h Q PLUG 3.21 1.53 1170 1.92 12447 2.05 1.86 +.02 -18.6 PlumasBc Q PLBC .36f 1.4 13 29.45 19.85 5 24.85 16 26.42 24.75 -1.75 +7.1 Plurlsght n Q PS 38.37 19.25 408 32.00 2338 33.43 30.78 -1.02 +60.0 PluristemT Q PSTI 2.12 1.14 99 1.30 1593 1.35 1.24 -.01 -5.8 PlymInd n A PLYM 1.50 9.7 18.98 14.37 30 15.50 113 16.50 15.03 -.53 -16.1 PlymInd pfA A PLYMpA 1.88 7.6 26.07 23.68 3 24.85 4 25.33 24.80 -.29 -1.2 PoageBksh Q PBSK .24 .9 30 27.75 18.10 3 25.35 23 25.80 25.20 -.45 +20.7 PointrTel h Q PNTR 18 19.65 10.25 3 13.00 50 13.20 12.75 +.10 -30.1 PointsInt g Q PCOM 35 18.48 9.31 47 14.04 461 14.41 12.85 +.98 +36.4 PolarPwr n Q POLA 6.85 4.01 6 5.12 45 5.32 5.07 -.20 +2.2tPolaris N PII 2.40 2.4 27 137.66 101.06 526 100.95 2647 106.86 100.69 -5.90 -18.6 Polarity rs Q PTE 41.22 15.21 216 19.10 2124 22.68 18.36 -2.55 -17.7 PolyMet g A PLM 1.36 .58 572 1.02 1572 1.05 .90 +.11 +18.6 PolyOne N POL .70 1.6 20 47.48 38.76 347 43.72 1374 45.16 43.19 -1.45 +.5 Pool Corp Q POOL 1.80f 1.1 31 175.87 107.18 162 166.88 894 169.37 165.13 -2.43 +28.7 PopeRes Q POPE 3.20f 4.4 26 73.50 66.60 2 72.50 6 72.50 70.20 -.14 +4.0 Popular Q BPOP 1.00 2.0 31 53.00 32.04 699 51.25 3024 52.77 51.06 -1.43 +44.4 Popular pf Q BPOPN 1.68 6.6 25.52 22.61 3 25.35 30 25.45 25.25 +.11 +4.4 PopCpII pf Q BPOPM 1.53 6.2 25.00 17.66 2 24.60 22 24.69 24.06 -.09 +8.8 PortGE N POR 1.45 3.2 22 50.11 39.02 482 45.61 2542 45.67 44.44 -.20 +.1 PortolaPh Q PTLA 56.70 24.63 1054 26.63 4260 28.75 26.01 -.92 -45.3sPostHldg N POST 25 101.43 70.66 850 98.04 3531 101.43 97.02 -2.43 +23.7 Potbelly Q PBPB 14.15 11.05 193 12.30 858 12.65 12.10 -.15 tPotltchDel Q PCH 1.60 3.9 22 56.35 41.45 626 40.95 3045 46.58 40.80 -1.61 -17.9 PowellInds Q POWL 1.04 2.9 41.42 22.80 62 36.26 298 37.46 33.29 +.76 +26.6 PwrInteg Q POWI .64 1.0 31 86.60 60.55 126 63.20 1368 68.60 62.00 -4.95 -14.1 PowrREIT A PW 6.92 5.50 1 6.03 11 6.06 5.92 +.20 -2.1 PwREIT pfA A PWpA 26.55 25.02 26.35 0 26.35 26.35 -.05 +2.9tPSCrudeDS N DTO 129.50 49.70 5 49.30 21 51.88 48.66 -3.64 -44.5 PwSBMetS N BOS 22.02 13.07 1 19.55 1 19.83 19.55 -2.47 -1.3 PSBMetDL N BDD 11.60 6.52 7.45 0 7.45 7.45 +.08 -29.2 PSBMetDS N BOM 12.41 4.24 10.56 0 10.56 10.56 +.56 +42.4sPSCrudeLg N OLO 6.75 4.20 3 6.88 20 6.88 6.66 +.29 +35.1 PwShCurH N DBV 24.63 21.17 24.43 +3.0 PS PrcMet N DBP 40.26 36.39 37.83 -1.7 PS Gold N DGL 43.28 39.29 40.85 -1.2 PS USDBull N UUP 25.00 23.09 24.80 +3.2 PSHYCpBd N PHB .84 4.5 19.14 18.34 18.42 -2.8 PShIntlDev N IDHQ .33e 1.4 25.51 22.71 24.21 +.2 PranBio rs Q PRAN 3.79 1.75 5 2.01 117 2.17 1.95 -.11 -35.6 Praxair N PX 3.30 2.1 36 168.54 136.30 1301 160.73 7272 167.25 160.11 -5.77 +3.9 Precipio n Q PRPO 2.65 .32 140 .40 1815 .43 .39 -.03 -67.1 PrecDrill N PDS .28 4.14 2.26 831 3.46 5838 3.79 3.40 -.19 +14.6 PrecTh rs Q AIPT 2.50 .81 64 1.06 506 1.10 .95 +.05 +5.0 PfdAptCm N APTS 1.02 5.8 22.71 13.60 170 17.58 1294 17.58 16.63 +.26 -13.2 PfdBkLA Q PFBC 1.00 1.7 69.48 54.55 180 58.50 465 61.19 58.33 -2.85 -.5 PrefrmdLn Q PLPC .80 1.1 32 96.83 55.41 19 70.28 69 81.08 69.00 -4.68 -1.1 PremFin s Q PFBI .60 3.2 12 26.05 16.78 11 18.49 74 19.10 18.01 -.52 -7.9sPremier Q PINC 45.54 27.16 573 45.78 3430 45.98 43.33 +2.29 +56.8 Presbia n Q LENS 7.14 1.55 10 1.77 73 1.92 1.60 +.02 -53.2 Presidio n Q PSDO .16 1.0 19.74 11.97 180 15.25 1605 16.26 15.24 -.39 -20.4 Prestige rs N PBH 3 258.98 27.84 438 37.89 2732 39.13 37.46 -1.18 -14.7 Pretium g N PVG 12.44 6.17 1863 7.61 11697 8.42 7.42 -.50 -33.3 PriceTR Q TROW 2.80 2.6 19 127.43 86.42 1350 109.18 4918 112.18 109.00 -2.59 +4.1 PrSmrt Q PSMT .70 .9 33 94.45 77.30 219 80.95 803 85.05 80.55 -3.65 -6.0 PrmEgy Q PNRG 80.50 45.30 0 72.20 2 78.20 72.20 -8.30 +40.2 Primerica N PRI 1.00 .8 15 128.35 77.65 227 120.55 1281 123.40 119.60 -1.80 +18.7 PrimoWtr Q PRMW 64 20.72 10.47 501 18.05 1377 18.79 17.69 -.40 +43.6 Primoris Q PRIM .24 1.0 21 29.90 23.61 315 24.82 1828 25.37 24.72 -.22 -8.7 PrinEdgAIn N YLD .75e 42.10 39.36 1 40.72 153 40.87 40.70 -.25 -1.3 PrinPrice Q PSET .16e 35.55 29.90 7 35.12 7 35.30 35.12 -.43 +9.1 PrinShHld Q PY .33e 34.81 30.37 3 33.73 3 33.73 33.73 -.33 +3.4 PrinHlIn ef Q BTEC 39.21 28.87 1 37.02 5 37.42 36.69 +.34 +17.7 PrinMill ef Q GENY .06e 39.30 30.89 2 38.51 6 38.85 38.21 +.07 +10.9sPrin US SC Q PSC 36.86 29.18 0 35.19 7 36.86 35.10 -.29 +11.0 PrinActGl N GDVD 29.52 26.56 28.46 14 28.59 28.45 -.16 +1.6sPrn MegC n N USMC 28.66 24.58 3 28.35 48 28.66 28.24 -.12 +7.9 PrinSpec n N PREF 101.70 94.59 5 95.14 11 95.25 94.89 +.00 -5.2 PrinFncl Q PFG 2.12f 3.6 12 75.59 52.31 2327 58.59 8243 59.74 57.73 -.95 -17.0 PrincREstI N PGZ 1.32m 7.7 18.85 16.21 29 17.24 178 17.67 17.10 -.45 +.3 PrinBio n Q PRNB 36.00 25.00 95 29.22 363 29.81 25.90 +1.99 -10.5 PriorityTc Q PRTH 12.99 8.34 22 9.71 67 10.30 9.46 -.64 -4.7 PriorTc un Q PRTHU 13.32 10.28 1 12.59 1 12.59 12.50 -.42 +18.5 ProAssur N PRA 1.24a 2.6 24 63.45 34.95 252 46.95 1236 48.00 46.25 -.64 -17.8sProDex Q PDEX 28 13.40 6.05 20 10.40 178 13.40 10.00 -2.25 +52.9 ProLogis N PLD 1.92 2.8 28 68.20 58.28 3617 67.79 16017 67.81 65.84 +.30 +5.1 ProPetr n N PUMP 22.88 13.18 987 16.49 7097 17.90 16.15 -.84 -18.2 ProPhaseL Q PRPH 1.00e 5.29 1.62 6 3.00 10 3.08 2.97 -.06 +73.5 ProQRTher Q PRQR 22.85 2.75 121 19.35 1008 21.25 18.35 -.85 +500.0 PrUltDow s N DDM 50.80 35.51 171 49.43 1823 50.43 49.03 -1.17 ProUltMC s N MVV 47.07 35.34 7 45.54 113 46.37 45.01 -.95 PrUltQQQ s N QLD 102.51 61.33 627 100.68 4023 101.38 95.89 +2.56 +37.3 ProUltSP s N SSO .40e .3 129.98 94.45 815 127.52 4292 128.94 126.45 -1.41 +16.5 PrUShCnG N SZK 17.35 12.80 4 14.74 4 14.74 14.52 +.62 +8.3tProShtHY N SJB 23.91 22.53 10 22.53 73 22.67 22.52 -.10 -2.6 Pro20 yrT N UBT 1.13e 1.6 85.80 69.88 21 71.11 244 71.83 70.40 -.16 -14.9 Pro7-10yrT N UST .42e .8 59.24 51.89 1 52.58 110 52.61 52.20 -.01 -8.4 PrUltBio s Q BIB 70.53 48.12 78 69.66 759 70.14 66.25 +3.61 +24.2 ProSShOG N DDG 25.56 20.60 20.94 1 20.97 20.94 -.33 -8.9 ProLCCre s N CSM .67e .9 72.92 61.91 30 72.23 180 72.67 72.00 -.52 +8.2 ProUltTl s N LTL 50.99 35.57 0 44.04 2 45.00 43.33 +.47 +2.0 ProHdgRep N HDG 46.26 44.50 10 45.44 19 45.72 45.37 -.28 +.2 ProUltEM N EET 114.48 66.99 28 74.78 40 76.09 74.10 -.67 -20.4tProRafiLS N RALS .62e 1.7 38.19 35.58 1 36.03 6 36.36 35.36 -.31 -4.2 ProUSL7-10T N PST 23.82 21.02 56 23.31 164 23.55 23.23 -.07 +8.2 ProShtEafe N EFZ 26.97 23.78 14 25.84 39 25.87 25.48 +.24 +1.4 ProShtEM N EUM 20.26 16.23 513 19.14 2672 19.33 18.89 +.09 +6.6 ProUltEaf s N EFO 50.26 38.06 1 41.04 13 42.29 41.04 -.92 ProUEurop N UPV 66.95 50.15 2 53.13 6 55.66 53.13 -1.98 -9.3 ProShtBM N SBM 19.00 16.90 17.75 1 17.75 17.39 +.55 +.4 ProUltRE s N URE 70.33 50.79 14 65.36 63 66.83 63.09 -1.90 -.9 ProUltFin s N UYG 47.86 36.30 106 43.27 367 45.94 43.14 -2.83 ProShtRE N REK 17.94 15.05 1 15.70 25 15.86 15.52 +.34 -.8 ProShtChi50 N YXI 21.16 16.42 0 19.70 5 19.92 19.42 +.20 +2.4 ProUltSem s N USD 54.11 31.03 13 44.95 46 45.36 43.27 -.04 ProUltUt s N UPW 54.09 37.86 4 47.52 6 48.18 46.20 -.65 +1.0 PrUltTech s N ROM 124.42 70.64 35 120.74 157 121.16 115.50 +3.17 +37.6 ProUltJpn s N EZJ 50.46 37.26 0 42.65 4 43.19 41.88 +.29 ProUltO&G N DIG .46e 1.1 47.42 30.89 28 43.40 285 44.91 43.14 +.72 +9.6 ProUltInd s N UXI 83.64 63.03 0 79.84 8 80.89 79.84 -2.75 +9.3sPrUltHCr s N RXL .63e .5 116.28 79.39 8 116.14 57 116.41 113.85 +1.92 +31.6sProUCnsSv s N UCC 110.79 66.82 1 110.32 12 110.90 106.50 +1.43 +35.4 PrUCnsGd s N UGE 52.04 37.81 43.04 6 44.24 42.63 -2.06 -12.2 ProUBasM N UYM .15e .2 82.75 60.40 4 66.97 17 72.40 66.78 -5.75 -9.6 PrUlPR2K s N URTY 114.27 66.23 120 105.36 598 108.24 103.35 -2.60 +28.0 PUltM400 s N UMDD .03e 138.31 91.52 1 131.49 5 134.25 129.18 -4.45 +12.5 ProUltSC s N SAA 134.63 87.35 3 126.04 6 127.47 124.10 -2.99 +25.2 ProUPD30 s N UDOW 116.82 68.18 476 109.16 2798 112.49 107.93 -3.69 +15.8 PrUltPQ s Q TQQQ 73.36 35.55 7718 71.14 35781 71.98 66.24 +2.61 +53.8 ProUlR2K s N UWM 89.24 61.29 62 84.55 416 86.11 83.45 -1.55 +19.7 ProSht20Tr N TBF 23.81 21.62 280 23.40 1460 23.63 23.28 -.07 +7.0 PUltSP500 s N UPRO 58.95 37.43 2588 57.27 11621 58.30 56.63 -.94 ProUChin50 N XPP 113.86 60.30 5 69.35 40 71.55 68.03 -1.21 -17.3 PrUSSilv s N ZSL 45.75 28.95 18 41.58 71 44.21 41.10 -2.06 +32.4 ProVixST rs N VIXY 46.84 21.24 1226 21.94 6717 22.58 21.60 -.03 -5.2sPS Crde n N OILU 64.70 21.60 225 65.68 1044 66.28 60.59 +6.66 +76.4sPrUCrude rs N UCO 35.30 16.14 2556 35.96 11236 36.20 34.06 +2.50 +53.4tPrUltYen rs N YCL 65.77 54.50 1 54.44 3 55.70 54.30 -1.72 -5.2 PVixMTFut N VIXM 28.17 19.88 8 20.68 77 20.94 20.36 +.03 -2.2 PrUltSilv N AGQ 36.55 21.93 175 24.07 747 24.38 22.65 +1.01 -28.9 PrUltShN s N KOLD 52.12 30.70 189 35.65 602 36.67 33.39 -.92 -10.1 ProUShGld N GLL 86.21 63.08 10 83.75 43 85.05 81.90 +.75 +21.2 PrSUShAus N CROC 54.81 42.20 0 52.78 4 52.95 51.74 +.88 +15.4sPrUltShYen N YCS 77.96 64.93 6 78.18 33 78.18 76.59 +1.51 +4.3 ProSUltGold N UGL 44.38 31.92 17 32.75 285 33.45 32.07 -.43 -19.5tPrUShCrd s N SCO 36.96 13.79 2557 13.50 11072 14.28 13.42 -1.08 -45.0 ProShtEuro N EUFX 43.05 38.37 0 42.12 8 42.12 41.44 +.57 +5.3 ProUltEuro N ULE 18.97 15.00 3 15.70 55 16.25 15.61 -.38 -10.1 ProUShEuro N EUO 24.45 19.46 134 23.31 379 23.44 22.50 +.59 +10.0 ProctGam N PG 2.87 3.4 22 93.51 70.73 4754 83.23 29874 85.71 82.79 -2.59 -9.4 ProDvrs h rs Q IPDN 6.63 2.45 4 2.85 74 3.44 2.73 -.21 -30.3 ProfirEng Q PFIE 1 5.30 1.40 188 3.19 1357 3.64 3.17 -.06 +66.1 PrognicsPh Q PGNX 9.42 5.01 947 6.27 5616 6.54 6.00 -.14 +5.4 ProgrsSoft Q PRGS .62f 1.8 30 53.60 34.72 3294 35.29 5043 42.85 34.72 -6.93 -17.1sProgsvCp N PGR .69e 1.0 29 71.61 47.57 2436 71.04 11653 71.61 70.08 +.32 +26.1 Proofpoint Q PFPT 130.27 82.61 859 106.33 4041 107.77 102.20 +1.60 +19.7 ProsHldg N PRO 41.10 21.36 225 35.02 811 37.54 34.55 -1.44 +32.4 ProShtQQQ N PSQ 39.03 29.10 864 29.26 5867 30.07 29.15 -.47 -17.8tProShSP rs N SH 32.56 27.15 2646 27.32 13304 27.43 27.15 +.04 -9.5 PrUShSP rs N SDS 47.82 32.65 3065 33.10 14413 33.35 32.71 +.17 -19.4 PUShtMdC N MZZ 21.91 15.55 3 15.98 7 16.11 15.86 +.29 -14.8 PrShRs2K rs N SRTY 39.88 20.36 753 21.93 3016 22.34 21.36 +.46 -32.2 PShtQQQ rs Q SQQQ 28.74 10.96 19201 11.14 81887 12.04 11.01 -.51 -48.2 PrUShD3 rs N SDOW 27.34 13.85 2784 14.31 15334 14.49 13.99 +.38 -26.6 PUltShtF rs N FINZ 11.53 6.46 1 7.30 36 7.30 6.75 +.77 -10.0 PrSUlhGM rs N GDXS 23.12 12.13 8 20.21 24 20.89 19.00 +.47 +44.4 ProUShL20 N TBT 39.86 33.06 2221 38.33 11841 38.98 37.91 -.13 +13.5 PrShR2K rs N RWM 45.19 36.82 455 37.71 2110 37.94 37.37 +.19 -10.8tPrUShHC rs N RXD 32.33 21.65 1 21.63 1 21.92 21.63 -.29 -28.1tPrUShCnS rs N SCC 29.46 16.76 16.76 1 17.27 16.76 -.45 -30.7 PrUShRE rs N SRS 37.33 26.08 22 27.77 135 28.77 27.34 +.54 -5.0 PUShtR2K N TWM 20.00 13.00 685 13.65 2930 13.83 13.43 +.18 -21.8 PrUShtSC N SDD 18.31 10.94 0 11.70 7 11.70 11.55 +.28 -25.0 PS DecRt n N EMTY 38.59 29.57 0 30.00 3 30.15 29.59 +.12 -10.4 PUShtIndl N SIJ 19.47 13.69 2 14.29 46 14.30 14.00 +.45 -15.1 PS OnlSt n N CLIX 51.84 37.63 22 47.61 59 47.76 46.00 +.81 +21.1 PrShtSmC N SBB 36.53 29.00 1 29.90 9 30.02 29.76 +.44 -12.8 ProS Ris n Q EQRR 52.12 41.53 4 49.76 16 51.03 49.67 -1.12 +6.6 PUPShtMC N SMDD 13.02 7.66 10 8.08 18 8.15 7.82 +.38 -19.5sPrSh K1 n N OILK 27.39 18.95 6 27.59 115 27.71 26.94 +.99 +27.4 PUShtEur N EPV 34.19 26.83 9 31.53 41 31.59 30.25 +1.05 +1.8 PrUOGEx rs N UOP 18.82 PUShtJpn N EWV 31.47 22.75 1 25.20 26 25.55 24.70 -.15 -4.7 ProSPDvA N NOBL 1.00e 1.5 68.51 57.45 197 66.81 1376 68.36 66.66 -1.55 +4.3 PrUlNBio rs Q UBIO 46.35 25.80 18 44.19 143 44.55 41.00 +3.45 +31.4 PUltShEafe N EFU 25.17 19.90 1 23.22 1 23.22 22.56 +.29 +1.9 PrUGMin rs N GDXX 47.81 21.89 7 24.91 20 26.52 24.01 -.48 -40.8 PrUltBra rs N UBR 107.88 42.35 1 50.15 11 52.19 46.10 -.46 -35.8 PrSht20yTr N TTT 31.13 25.65 56 29.19 403 29.87 28.73 -.09 +9.7 ProGblInf N TOLZ 1.63e 3.9 44.20 39.30 25 41.47 82 42.72 41.18 -1.15 -3.3 PUltShOG N DUG 45.82 28.56 40 29.77 238 29.98 28.87 -.63 -19.6 PS MngdF N FUT 40.66 39.00 40.45 7 40.45 40.45 -.21 +.4 PrGPrEq bt A PEX 1.53e 4.2 42.88 34.68 4 36.07 8 37.32 36.05 -1.27 +.7 ProEurDiv N EUDV .15p 44.13 39.91 2 41.77 5 42.10 41.67 -.34 PHYIntH bt A HYHG 3.16 4.6 69.64 65.87 13 68.49 73 68.67 67.98 +.02 +1.8sProSPxTch N SPXT .23p 56.14 49.36 55.31 2 56.14 55.10 +.40 +5.8 ProMerger N MRGR .12e .3 36.72 34.73 0 36.29 1 36.65 36.27 -.37 +.1 ProSPxEgy N SPXE .22p 61.53 44.29 0 60.85 1 61.11 60.85 -.66 +7.8 PrUltPFn N FINU .29e .3 134.30 79.39 34 93.51 88 104.10 93.19 -12.78 -11.3 PrIGIntH bt A IGHG 2.15 2.8 78.88 71.42 22 75.76 130 75.88 75.25 +.41 -1.6 ProSht7-10y N TBX 29.77 27.92 6 29.37 44 29.63 29.35 -.19 +3.7 PrUSOGEx N SOP 16.08 PrSPMCDv N REGL .65e 1.1 58.48 50.27 23 56.92 100 58.25 56.42 -1.25 +4.4sProSR2KDv N SMDV .47e 60.37 51.18 21 58.88 89 60.37 58.26 -1.16 +6.7 PSSTEm bt A EMSH 4.88e 6.6 78.63 73.24 74.01 1 74.08 73.95 +.13 -3.8 ProUltHY N UJB 1.72e 2.6 68.43 62.89 66.77 0 +1.9 PrUShtUtl N SDP 31.15 22.01 1 23.51 29 24.46 23.35 +.21 -6.8 PrUltShtTc N REW 21.06 10.55 2 10.78 31 11.31 10.73 -.32 -34.5 PrUShtFn N SKF 24.97 17.93 18 19.21 111 19.28 18.20 +1.11 -8.1 Pro CovBd n N COBO ProUShBio Q BIS 24.92 15.53 21 15.63 132 16.50 15.54 -.89 -29.1 ProMornAlt N ALTS .38e 1.0 39.00 36.94 1 38.12 3 38.43 38.06 -.09 +.2sPro30BEI N RINF .58e 2.0 29.65 27.02 3 29.20 19 29.65 29.19 -.30 +5.3 PS EMkDv N EMDV 64.49 52.24 72 54.77 78 55.34 54.40 -.39 -6.5tProCdNASh A WYDE 33.50 31.85 31.85 0 32.01 31.85 -.14 -1.7 ProspctCap Q PSEC .72 9.8 9 7.60 5.51 2286 7.33 9073 7.43 7.33 +.01 +8.8tProsCap 24 N PBB 1.56 6.2 26.26 24.96 54 25.03 119 25.03 24.92 +.01 -3.4 ProspBcsh N PB 1.44 2.1 18 79.20 61.15 366 69.35 2361 73.23 68.91 -3.89 -1.0 ProtagTh n Q PTGX 23.97 5.50 122 10.29 1226 11.20 8.48 +1.68 -50.5 Protalix A PLX .92 .38 991 .73 6214 .77 .63 +.00 +10.0 ProtctInsA Q PTVCA 1.12 5.0 51 24.86 21.31 0 22.50 2 22.50 22.01 +.43 -7.2 PrtctInsB Q PTVCB 1.12 4.9 52 25.70 21.30 10 22.95 68 23.15 22.80 -.10 -4.2 ProteonTh Q PRTO 2.90 1.60 27 1.95 1733 2.05 1.81 -.10 +2.6 Proteos n Q PTI 6 8.61 1.41 240 2.41 783 2.74 2.40 -.17 -58.7 Prothena Q PRTA 70.00 10.43 200 13.08 2820 14.67 12.82 -.26 -65.1 ProtoLabs N PRLB 84 166.60 74.05 169 161.75 888 162.80 155.65 +.25 +57.0 Provent n Q PRVB 8.00 3.35 20 4.01 212 4.35 3.89 -.30 -16.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, September 29, 2018

PAGE 52

ProvidSv Q PRSC 15 83.90 51.05 46 67.28 251 68.09 65.74 +1.17 +13.4sProvidBc n Q PVBC 30.80 20.51 6 28.95 132 30.80 28.08 -.30 +9.5 ProvFnH Q PROV .56 3.1 19 20.00 17.21 8 18.30 30 18.54 18.20 -.05 -.5 ProvidFS N PFS .84f 3.4 17 29.12 23.26 200 24.55 887 25.00 24.21 -.39 -9.0 PrudntlBcp Q PBIP .20a 1.2 87 19.87 16.04 20 17.31 52 18.14 16.84 -.89 -1.6 Prudentl N PRU 3.60 3.6 11 127.14 92.05 3473 101.32 11055 104.98 98.74 -3.36 -11.9 PrudFn 52 N PJH 1.44 5.8 26.09 24.90 53 25.02 161 25.16 25.00 -.05 -.9 PrudtlF 53 N PRH 1.43 5.7 25.85 24.90 40 25.00 173 25.06 24.98 -1.1 PruUK pf N PUKp 1.69 6.5 27.17 25.66 11 25.84 54 26.05 25.84 -.14 -1.3 PruUK pfA N PUKpA 1.63 6.3 26.99 25.47 4 25.92 50 26.04 25.90 -.04 -.7 Prud UK N PUK 1.49e 3.2 55.36 43.12 159 45.89 697 47.63 45.71 -1.48 -9.6 PsychmCp Q PMD .72 3.8 18 22.88 15.99 10 18.81 49 19.40 18.59 -.50 -8.5 PSEG N PEG 1.80 3.4 18 54.50 45.73 4013 52.79 12839 52.81 50.65 +.65 +2.5 PubStrg N PSA 6.80 3.4 22 234.90 180.48 937 201.63 4086 204.58 199.15 -2.60 -3.5 PubSt pfU N PSApU 1.41 5.7 25.55 24.19 42 24.74 90 25.05 24.74 -.20 -1.6 PubSt pfV N PSApV 1.34 5.5 25.67 23.63 35 24.26 128 24.61 24.26 -.18 -3.8 PubSt pfW N PSApW 1.30 5.5 25.60 22.92 30 23.78 121 24.11 23.75 -.22 -4.8 PubSt pfX N PSApX 1.30 5.5 25.79 22.93 11 23.76 56 24.03 23.73 -.21 -4.9 PubSt pfY N PSApY 1.59 6.3 27.09 25.36 12 25.36 69 25.48 25.36 -.07 -4.7tPubSt pfZ N PSApZ 1.50 5.9 27.56 25.32 33 25.29 98 25.43 25.29 -.14 -4.4 PubSt pfG N PSApG 25.63 22.49 19 23.87 165 24.16 23.62 -.34 -4.3 PubSt pfF N PSApF 1.29 5.4 25.69 22.00 33 23.81 107 24.08 23.69 -.09 -4.8 PubSt pfE N PSApE 1.23 5.4 25.48 22.29 39 22.99 136 23.32 22.81 -.17 -7.6 PubSt pfD N PSApD 1.24 5.4 25.41 22.39 19 23.08 115 23.40 23.01 -.31 -7.8 PubSt pfC N PSApC 26.45 23.05 21 24.00 89 24.22 23.88 -.22 -5.8 PubSt pfB N PSApB 26.69 23.90 31 24.40 121 24.55 24.31 +.02 -5.0tPubSt pfA N PSApA 1.47 5.8 27.79 25.18 16 25.52 78 25.54 25.18 +.19 -3.8 Pulmatrix Q PULM 2.38 .28 263 .37 1279 .40 .36 -.02 -73.8 PulseBio n Q PLSE 34.82 12.51 46 14.19 197 14.61 13.81 +.34 -39.9tPulteGrp N PHM .36 1.5 14 35.21 24.77 5930 24.77 27023 26.30 24.67 -1.49 -25.5 PumaBiotc Q PBYI 136.90 40.45 520 45.85 2289 48.00 44.88 -1.65 -53.6 PureAcq n Q PACQ 9.77 9.59 127 9.71 1522 9.72 9.65 +.01 +.2sPureAcq un Q PACQU 10.39 10.08 100 10.38 101 10.39 10.38 +.07 +2.5 PureCycle Q PCYO 11.74 6.65 13 11.55 82 11.70 11.05 +.05 +38.3 PureStrg n N PSTG 29.14 15.15 1777 25.95 11206 27.14 25.83 -.93 +63.6 PurplInv n Q PRPL 13.90 5.04 35 5.80 104 5.83 5.05 +.35 -42.3 PMMI N PMM .44 6.3 7.62 6.89 67 6.92 502 7.03 6.92 -.11 -6.6 PMIIT N PIM .31 6.9 4.89 4.49 136 4.52 547 4.58 4.49 +.01 -5.2tPMOT N PMO .71 6.3 12.76 11.26 63 11.42 575 11.42 11.26 +.04 -7.5 PPrIT N PPT .31 5.9 5.50 5.05 358 5.26 1280 5.28 5.18 +.08 -1.3 Puxin n N NEW 35.00 7.43 86 8.74 554 9.64 8.05 -.36 -58.4 PyxisTnkr Q PXS 31 12.22 .74 246 .92 1859 1.17 .82 +.02 -71.4 PyxusInt N PYX 30.70 10.25 424 23.00 3324 28.90 22.60 -2.00 +73.6 PzenaInv N PZN .41e 4.3 19 13.15 8.61 25 9.54 209 9.90 9.27 +.28 -10.6 Q2 Hldgs N QTWO 67.10 36.25 433 60.55 1930 62.65 58.70 -1.05 +64.3 QAD Inc B Q QADB .24 .6 49.40 26.72 1 41.50 2 44.35 41.50 -3.80 +34.6 QAD A Q QADA .29 .5 61.80 33.35 112 56.65 259 58.70 56.10 -1.78 +45.8 QCR Hld Q QCRH .24 .6 15 49.70 40.40 33 40.85 249 42.65 40.55 -1.85 -4.7 QEP Res N QEP .08 .7 32 13.77 7.04 4530 11.32 18577 11.51 11.00 +.23 +18.3 QIAGEN N QGEN 42 39.45 30.20 1069 37.88 5650 38.08 37.18 +.41 +22.5 QIWI plc Q QIWI .84e 6.4 13 20.05 12.50 148 13.17 805 13.54 12.71 -.03 -24.0 QTS RltTr N QTS 1.64 3.8 39 61.55 31.58 862 42.67 2639 45.18 41.14 -2.37 -21.2stQTS Rlt pfA N QTSpA 1.78 6.9 25.84 25.40 5 25.63 37 25.84 25.34 stQTS Rlt pfB N QTSpB 1.63 1.5 106.39 103.55 17 105.61 61 106.39 103.10 Qorvo Q QRVO 92 86.84 64.53 1031 76.89 4944 78.86 74.07 -1.73 +15.5 QuadGrph N QUAD 1.20 5.8 10 31.29 17.73 143 20.84 829 22.36 20.80 -1.22 -7.8sQuakerCh N KWR 1.48 .7 41 202.53 137.95 62 202.21 298 203.78 197.20 +3.47 +34.1 Qualcom Q QCOM 2.48 3.4 76.50 48.56 19771 72.03 81037 73.85 71.25 -1.67 +12.5 Qualstar rs Q QBAK 13.50 5.71 17 7.91 34 8.00 7.74 -5.8 Qualys Q QLYS 87 98.30 50.00 169 89.10 1174 90.75 85.65 +2.30 +50.1 QuanexBld N NX .32f 1.8 23 24.60 16.00 154 18.20 894 18.55 18.00 -.30 -22.2 QuantaSvc N PWR 22 40.11 32.19 1303 33.38 6776 34.53 32.71 -1.10 -14.7 Quantenn n Q QTNA 19.41 9.60 159 18.45 837 18.88 17.92 -.42 +51.2 Quanterx n Q QTRX 24.81 13.00 123 21.42 479 22.61 18.77 +2.10 -.2 QntmDSS rs N QTM 30 6.56 1.58 138 2.40 1218 2.65 2.26 -.13 -57.4 Qu Insp100 n N BIBL 29.74 25.14 4 28.02 31 28.65 27.84 -.34 +7.4 QnForSm n N FFSG 27.44 24.51 35 26.97 149 27.12 26.96 -.27 +4.6 QnForTcG n N FFTG 26.55 24.19 14 25.06 82 25.15 24.99 -.22 -2.0 MainSecR n N SECT 30.14 25.34 48 29.09 301 29.35 29.03 -.28 +6.4 InspCpBd n N IBD 28.29 23.80 6 24.49 28 25.79 24.06 +.07 -2.9 QuaInsp n N ISMD 31.78 24.65 6 29.44 64 30.12 29.28 -.42 +11.3 QuaInsLg n N BLES 30.44 26.83 6 28.26 27 28.67 28.23 -.54 -.6 FormInco n N FFTI 27.57 23.70 76 24.10 287 24.13 24.02 -.01 -3.4 FrmHdGr n N FFHG 30.36 25.29 9 29.68 76 30.00 29.55 -.46 +7.8 QuanReal n N QXRR 26.19 23.44 1 23.76 1 23.76 23.76 -.18 -6.0 QuanDyn n N XUSA 31.05 26.09 1 30.78 1 30.78 30.69 -.27 +10.2 QuanMulT n N QXTR 26.83 24.56 5 26.45 18 26.56 26.43 -.22 +1.7 QuanMulIn n N QXMI 26.53 24.73 1 25.08 1 25.08 25.08 -2.4 QuanGrw n N QXGG 29.27 26.00 5 29.02 5 29.03 29.01 -.12 +4.4 Quartrhill g Q QTRH .05 4 2.12 1.01 37 1.41 274 1.46 1.38 -.05 -23.4 Qudian n N QD 11 34.91 4.86 2993 5.21 11056 5.45 4.91 -.28 -58.5 QstDiag N DGX 2.00 1.9 20 116.49 90.10 982 107.91 5065 108.61 106.37 +.30 +9.6 QuestRes rs Q QRHC 2.91 1.08 71 2.56 151 2.64 2.48 -.04 +11.3 QuickLog h Q QUIK 2.22 .98 87 1.00 451 1.06 .98 -.06 -42.5 Quidel Q QDEL 77.63 33.01 252 65.17 1430 65.60 62.65 +.33 +50.3 QuinStreet Q QNST 74 16.42 6.86 502 13.57 2167 13.59 13.01 +.33 +61.9 QuintEn n N QES 10.67 6.62 9 7.34 42 8.05 7.21 -.67 -18.4 Qumu Cp Q QUMU 3.28 1.42 3 2.70 28 2.95 2.55 -.25 +13.9 QuormHl n N QHC 10.00 3.80 816 5.86 3240 6.25 4.55 +1.19 -6.1 Quotinet Q QTNT 9.02 2.78 279 7.55 1604 7.75 6.53 +.89 +52.5 QuotientTc N QUOT 17.85 10.35 275 15.50 2225 15.80 14.75 +.55 +31.9 QuratRet A Q QRTEA 20 29.11 20.00 2783 22.21 12798 22.82 21.50 -.42 -9.0 QuratRet B Q QRTEB 22 28.90 19.62 0 21.29 1 22.14 21.29 -.63 -13.3tQutoutiao n Q QTT 20.39 6.55 2719 7.13 12689 8.33 6.55 -1.43 -55.4 Qwest 54 N CTV 1.72 7.0 26.37 20.64 59 24.40 305 25.05 24.36 -.40 +3.7 Qwest53 N CTY 1.53 6.8 25.57 18.66 53 22.53 281 23.14 22.50 -.62 +2.4 Qwest 25 N CTZ 1.66 6.9 25.69 20.17 56 24.11 286 24.44 23.94 -.21 +6.5 Qwest 56 N CTAA 27.25 21.51 38 25.15 160 25.83 25.15 -.49 +1.8 Qwest57 n N CTDD 25.71 20.51 81 23.80 477 24.10 23.70 -.22 +4.0 Qwest56 n N CTBB 25.60 19.86 105 23.11 560 23.55 23.08 -.43 +2.6R -:R1 RCM n Q RCM 11.00 3.41 1829 10.16 4241 10.19 9.36 +.55 +130.4 RAIT Fn 24 N RFT 1.91 11.3 21.00 15.99 16.91 -11.4 RBB Bcp n Q RBB .36 1.5 33.62 21.84 143 24.50 488 27.95 24.45 -2.96 -10.5 RBC Bear Q ROLL 47 158.18 111.61 135 150.36 499 154.13 146.69 -2.49 +19.0 RCI Hosp Q RICK .12 .4 11 34.84 24.20 15 29.61 145 30.63 28.22 -.58 +5.8tRCM Q RCMT 1.00e 20 7.50 4.26 7 4.27 68 4.71 4.25 -.38 -31.7 RELX plc s N RELX .54e 2.6 24.03 19.75 423 20.93 2109 21.07 20.34 +.67 -11.7 RF Inds Q RFIL .08 1.1 12 12.75 2.15 232 7.10 939 7.90 6.90 -.66 +163.0 RGC Res s Q RGCO .62 2.3 31 31.57 22.16 16 26.71 44 27.70 25.85 -1.19 -1.4 RH N RH 29 164.49 68.39 894 131.01 3542 138.51 130.94 -5.48 +52.0 RLI Corp N RLI .88 1.1 32 79.98 54.96 159 78.58 720 79.49 77.35 +.01 +29.5 RLJ Ent rs Q RLJE 6.34 3.13 9 6.20 223 6.27 6.19 -.09 +68.5 RLJ LodgT N RLJ 1.32 6.0 15 23.97 18.68 1748 22.03 7390 22.76 21.86 -.29 +.3 RLJ Lod pfA N RLJpA .49 1.9 28.85 25.23 12 25.98 97 26.55 25.98 -.06 -3.8 RMG Net h Q RMGN 2.73 .75 5 1.29 68 1.29 1.27 +57.3 RMR Gp h Q RMR 1.00 1.1 51 98.00 49.10 46 92.80 189 94.00 89.06 +2.85 +56.5 RPC N RES .40 2.6 20 27.07 12.96 1612 15.48 8041 16.15 14.90 -.18 -39.4 RPM N RPM 1.28 2.0 26 68.13 46.36 1100 64.94 5569 68.00 64.78 -2.72 +23.9 RTI Surg Q RTIX 5.10 3.85 309 4.50 949 4.75 4.45 +.05 +9.8 RXI P wt rs Q RXIIW 1.90 .22 .83 -36.2 RXI Phm rs Q RXII 7.70 1.12 1094 1.17 7183 2.19 1.15 -.03 -79.0 RYB Edu n N RYB 31.80 15.50 109 21.06 283 21.13 19.80 -.14 +24.8sRaPhrm n Q RARX 18.43 4.78 408 18.09 1631 18.53 15.24 +1.73 +112.8 RadNet Q RDNT 94 15.95 9.50 128 15.05 874 15.60 14.65 -.50 +49.0 RadaElc rs Q RADA 3.86 1.77 114 2.93 532 3.08 2.85 -.16 -4.9tRadcom Q RDCM 29 22.40 11.15 176 11.25 936 12.37 11.05 -1.55 -43.3 RadiSys Q RSYS 1.65 .53 164 1.63 893 1.64 1.62 -.02 +62.2 RadianGrp N RDN .01 12 23.49 14.06 1850 20.67 6208 20.84 19.89 +.20 +.3sRadiantLog A RLGT 35 5.66 3.46 787 5.91 2150 5.94 5.31 +.51 +28.5 RadLog pfA A RLGTpA 2.44 9.5 26.75 23.56 0 25.70 12 26.10 25.68 -.22 -.7 RadiusHlth Q RDUS 41.16 16.71 649 17.80 3540 18.28 16.94 -.13 -44.0 Radware Q RDWR 28.50 16.21 152 26.47 670 26.50 25.13 +1.15 +36.4 RafaelHl n A RFL 10.31 3.05 10 8.40 85 9.18 8.40 -.51 +71.4 RLauren N RL 2.50 1.8 20 147.79 83.26 743 137.55 3491 139.56 132.29 +1.61 +32.7 RamacoRs n Q METC 9.35 3.81 57 7.46 417 8.03 7.28 +.06 +8.4tRambus Q RMBS 15.50 10.90 674 10.91 2400 11.27 10.76 -.35 -23.3 RamcoG N RPT .88 6.5 14 15.00 11.15 589 13.60 3134 13.60 13.20 +.04 -7.7 RamcG pfD N RPTpD 3.63 6.7 58.62 47.86 0 53.82 2 53.82 53.26 -.28 -6.7 RandCap Q RAND 3 3.50 2.05 3 2.40 12 2.62 2.40 -.18 -20.5 Randgold Q GOLD 2.00f 2.8 29 104.05 59.90 795 70.55 13368 71.91 67.78 +6.64 -28.7 RandBcp n Q RNDB 17.45 14.36 8 16.53 20 17.09 16.51 -.56 +7.7 RangeRs N RRC .08 .5 18 20.65 11.93 7174 16.99 34189 17.87 16.46 -.50 -.4 RngrEnS n N RNGR 15.07 6.88 1 8.38 55 8.72 8.30 -.14 -9.2 Rapid7 n Q RPD 39.40 16.59 314 36.92 2536 37.74 35.87 +.70 +97.9 RaveRest Q RAVE 16 2.33 1.09 27 1.43 158 1.49 1.25 -.07 -2.3 RavenInds Q RAVN .52 1.1 1 49.80 30.85 172 45.75 672 46.85 45.10 -.85 +33.2 RJamesFn N RJF .88f 1.0 19 102.17 81.90 967 92.05 3933 95.17 91.81 -2.78 +3.4 RayAdvM N RYAM .28 1.5 9 22.96 13.31 1218 18.43 4371 21.09 18.35 -2.29 -9.9 RayAdv pfA N RYAMpA 2.00 1.6 157.11 103.84 19 128.05 19 145.33 128.05 -14.64 -11.1 Rayonier N RYN 1.08 3.2 36 39.73 28.37 580 33.81 2689 34.14 33.38 +.10 +6.9 Raytheon N RTN 3.47 1.7 30 229.75 179.30 1352 206.66 5842 206.87 201.19 +3.20 +10.5 ReShape rs Q RSLS 39.00 .04 2789 .04 35828 .06 .04 +.01 -99.8 ReadIntlA Q RDI 12 17.50 14.37 21 15.80 132 15.86 15.36 +.23 -5.4 ReadgIntB Q RDIB 21 34.64 20.10 1 28.50 3 32.68 27.35 -2.33 +23.9 RealGSol h Q RGSE 3.25 .30 2162 .39 8333 .42 .38 -.02 -73.6 RealNetwk Q RNWK 5.00 2.63 40 2.94 147 3.06 2.65 +.12 -14.0 RealityETF N DIVY .46p 28.89 25.70 6 27.15 53 27.21 26.99 -.04 +4.1 RltDvcDiv N LEAD 34.85 28.75 2 34.37 12 34.78 34.32 -.47 +7.6 RealDivc n N DFND 28.64 25.45 2 28.47 4 28.61 28.42 -.13 +4.4 RealDivG n N GARD 26.84 22.61 0 25.99 19 26.23 25.94 -.35 +4.0 Rl NxtEc n Q BLCN 25.05 21.69 33 23.68 128 23.83 23.50 -.05 -2.4 RealitCh n Q BCNA 24.47 20.01 21.09 2 21.43 21.09 -.64 -12.9tRealmTh n Q RLM 13.00 3.01 17 2.99 31 3.96 2.92 -.58 -55.7 Realogy N RLGY .27p 1.3 12 35.00 19.57 1921 20.64 10720 20.90 19.81 +.05 -22.1sRealPage Q RP 86 65.55 38.40 598 65.90 3838 66.10 61.30 +3.60 +48.8 RltyInco N O 2.53 4.4 32 59.24 47.25 2177 56.89 8221 57.02 55.78 +.12 -.2sReataPh n Q RETA 99.50 19.31 313 81.76 2509 99.50 79.85 -5.80 +188.7 ReavesUtl A UTG 1.82 5.9 32.88 27.13 150 30.66 1207 31.20 29.73 -.54 -.9 ReconTech Q RCON 5.36 .85 64 1.23 1349 1.56 1.20 -.02 -5.4 RecroPhm Q REPH 13.05 4.78 167 7.11 1136 7.54 6.82 +.06 -23.1 RedHat N RHT 90 177.70 104.51 2227 136.28 10686 137.30 132.51 +1.66 +13.5 RedLionH N RLH 14.75 7.95 136 12.50 454 12.85 11.90 -.40 +26.9 RedRobin Q RRGB 23 70.10 36.20 511 40.15 1196 41.15 37.95 +.95 -28.8 RedRkRs n Q RRR .40 1.5 36.99 22.50 637 26.65 3742 27.97 26.59 -1.38 -21.0 RedViolt n Q RDVT 46.40 4.35 44 6.51 184 6.70 5.90 +.43 -86.0 Redfin n Q RDFN 31.50 16.69 704 18.70 4575 18.75 17.56 +.79 -40.3 RedhillBio Q RDHL 11.49 4.30 75 8.83 383 8.83 8.01 +.79 +71.8 RedwdTr N RWT 1.20 7.4 12 17.50 14.29 653 16.24 3158 16.42 16.00 -.13 +9.6 Reeds A REED 3.95 1.30 111 3.25 432 3.40 3.05 -.35 +109.7 RegalBel N RBC 1.12 1.4 14 86.75 67.84 145 82.45 890 85.65 82.20 -3.30 +7.6 RgcyCtrs N REG 2.22 3.4 23 70.64 54.87 1069 64.67 4323 65.46 63.32 -.70 -6.5 Regenrn Q REGN 28 477.00 281.89 834 404.04 3007 410.00 385.95 +13.76 +7.5 RegnxBio n Q RGNX 54 85.10 23.25 500 75.50 2475 78.15 68.50 +6.15 +127.1 RegHlthPr A RHE 3 1.00 .10 635 .17 9104 .25 .15 -.00 +1.8 RegHlt pfA A RHEpA 2.72 145.0 21.97 1.25 1.88 8 1.90 1.87 +.16 -76.6 RegnlMgt N RM 12 37.21 21.50 110 28.83 455 29.99 27.81 -.29 +9.6 RegionsFn N RF .56f 3.1 16 20.21 14.37 13576 18.35 53469 19.50 18.29 -1.09 +6.2tRegions pfA N RFpA 1.59 6.3 25.89 25.17 56 25.21 437 25.25 25.17 -.02 -.5 Regns pfB N RFpB 1.59 6.0 29.72 26.39 33 26.51 139 26.80 26.46 -.02 -6.8 Regis Cp N RGS 21 22.40 13.32 162 20.43 766 20.87 20.31 -.49 +33.0 RegulusTh Q RGLS 1.52 .17 458 .20 3480 .23 .19 -.01 -81.0 ReinsGrp N RGA 2.00f 1.4 13 165.12 131.72 333 144.56 1251 147.96 142.13 -2.89 -7.3 ReinsGp42 N RZA 1.55 5.8 29.27 26.54 50 26.67 136 27.18 26.63 -.34 -3.1 ReinsG56 n N RZB 1.44 5.7 29.16 25.33 28 25.47 93 25.70 25.40 -.19 -9.0 Reis Inc Q REIS .76 3.3 24.00 16.74 54 23.00 257 23.00 22.95 +.03 +11.4 RelStlAl N RS 2.00 2.3 19 97.41 72.69 332 85.29 2019 87.25 84.67 -1.00 -.6 ReliantBcp Q RBNC .32 1.3 25 30.00 21.90 21 25.57 60 27.72 24.51 -1.39 -.3 Reliv In rs Q RELV 8.44 3.72 1 5.05 4 5.09 4.93 -.05 +5.9 RemarkHld Q MARK 15.10 2.83 238 3.19 1386 3.40 3.15 -.13 -67.2tRemaxHld N RMAX .80 1.8 49 67.50 42.50 79 44.35 474 44.40 42.50 +.75 -8.6 RenaisIPO N IPO .02e .1 31.67 26.11 5 30.28 12 30.47 30.15 -.23 +7.3 RenIntIPO N IPOS .24e 1.1 27.06 22.09 22.49 0 22.49 22.49 +.18 -7.8 RenaisRe N RNR 1.32 1.0 141.77 116.50 209 133.58 1069 135.69 132.26 -1.85 +6.4 RenRe prE N RNRpE 1.34 5.6 25.70 23.45 33 24.10 97 24.35 23.87 +.02 -4.2 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 3 25.27 21 25.29 25.15 +.06 -.9 Renasant Q RNST .80 1.9 16 49.78 39.11 160 41.21 923 43.83 41.08 -2.49 +.8tReneSola rs N SOL 3.79 2.11 129 2.02 210 2.19 2.00 -.16 -24.1sRenewEn Q REGI 5 28.15 9.50 750 28.80 3136 28.80 26.46 +1.50 +144.1 RenminTi rs Q ABAC 4.76 1.50 5 2.02 96 2.25 2.02 -.24 -31.5 RennFund A RCG 2.20 1.13 6 1.81 56 1.93 1.76 -.14 +20.3 Renren rs N RENN 3.19 .73 121 1.41 1258 1.50 1.34 -.07 +49.2 RentACt Q RCII .32 2.2 24 14.94 7.22 614 14.38 4605 14.41 14.14 -.01 +29.5 Replgn Q RGEN 58.99 29.56 684 55.46 2370 55.70 52.82 +.22 +52.9 Replimun n Q REPL 23.55 14.03 66 16.10 379 19.90 15.64 -2.60 +6.2 RepBncp Q RBCAA .97 2.1 18 50.70 34.24 21 46.10 99 47.81 45.78 -1.71 +21.3tRepFBcp Q FRBK 51 9.75 7.05 123 7.15 623 7.20 7.05 -.05 -15.4 RepubSvc N RSG 1.50f 2.1 33 75.82 60.26 1197 72.66 6112 74.72 72.12 -1.61 +7.5 resTORbi n Q TORC 21.10 7.55 125 15.14 672 16.66 14.64 +.10 -10.3sRschFrnt Q REFR 1.83 .60 45 1.57 1134 1.83 1.22 +.36 +51.0sResMed N RMD 1.48f 1.3 56 116.54 75.28 555 115.34 3093 116.54 113.29 +1.51 +36.2 ResolEn rs N REN 38.64 25.46 399 37.81 1920 38.25 36.12 +1.89 +20.1 ResoluteF N RFP 15.75 4.60 461 12.95 1596 14.15 12.85 -.85 +17.2 Resonant Q RESN 8.55 3.17 106 4.06 1129 4.40 3.71 -.26 -45.6 ResConn Q RECN .52f 3.1 28 17.95 12.75 86 16.60 513 17.15 16.45 -.50 +7.4 RestBrnds N QSR 1.80 3.0 19 68.89 53.09 1010 59.28 4096 59.63 58.41 +.28 -3.6 RestorRob n Q HAIR 11.95 1.45 261 2.90 1220 2.98 2.37 +.27 -37.0 RetailOpp Q ROIC .78 4.2 55 20.14 16.18 1070 18.67 5336 18.69 18.13 +.07 -6.4 RetailProp N RPAI .66 5.4 12 13.64 10.84 2118 12.19 10545 12.41 11.98 -.25 -9.3 RetoEco n Q RETO 12.75 3.13 9 3.46 75 4.05 3.19 -.45 -50.9 RetractTc A RVP 1.08 .58 30 .72 239 .77 .71 -.06 +6.0 Retrophin Q RTRX 33.00 20.09 303 28.73 1331 29.00 27.39 +.91 +36.4 RevGp n N REVG .20 1.3 16 33.15 12.73 341 15.70 3361 16.25 15.04 -.41 -51.7 RevanceTh Q RVNC 37.45 22.25 124 24.85 1181 26.35 23.95 -.25 -30.5 RevenHo n Q RVEN 5.30 2.32 0 3.97 10 4.10 3.60 -.01 -14.3 Revlon N REV 27.90 14.00 68 22.30 852 23.15 20.90 +1.05 +2.3 RevolutL rs Q RVLT 6.64 2.18 112 2.84 405 3.07 2.75 -.07 -13.7 ReWalkRob Q RWLK 1.65 .70 94 .89 544 .95 .88 -.01 -19.1 RexAmRes N REX 10 96.62 70.48 25 75.55 127 76.45 72.65 +.75 -8.7 RexahnPh rs A RNN 3.19 1.23 66 1.78 569 1.87 1.74 -.02 -11.9 RexfordIR N REXR .64 2.0 54 32.91 26.32 538 31.96 3220 32.00 31.27 +.12 +9.6 RexfdIn pfA N REXRpA 26.41 22.53 0 24.74 17 24.74 24.46 +.34 -3.7 RexfInR pfB N REXRpB 1.47 5.9 25.15 22.33 0 24.77 6 24.77 24.44 +.18 -.1 Rexnord N RXN 22 32.11 22.89 373 30.80 2085 31.92 30.63 -1.06 +18.4 Rexnrd pfA N RXNpA 66.84 52.97 44 65.00 262 66.71 64.42 -1.75 +11.1 RhythmP n Q RYTM 41 37.23 16.80 218 29.17 1638 32.52 26.86 -2.90 +.4 RibbnCm n Q RBBN 8.36 4.97 115 6.83 1360 7.09 6.70 -.21 -11.6 RiceBran Q RIBT 3.46 1.15 196 2.87 591 3.05 2.75 -.07 +93.9 RichrdElec Q RELL .24 2.7 10.40 5.76 3 8.77 57 9.00 8.74 -.03 +30.1 RigelPh Q RIGL 4.71 2.28 3125 3.21 13582 3.38 3.02 -.03 -17.3 RigNet Q RNET 24.05 10.03 79 20.35 627 20.45 18.05 +1.50 +36.1 RiminiSt n Q RMNI 10.40 .25 23 6.31 171 6.75 6.25 -.44 -20.2 RingCentrl N RNG 98.15 38.45 566 93.05 3056 94.65 87.35 +3.25 +92.3tRingEngy A REI 17.35 9.76 750 9.91 3380 11.44 9.76 -1.18 -28.7 RioTinto N RIO 2.27e 4.4 60.72 45.62 2350 51.02 11882 52.65 50.83 -.56 -3.6tRiotBlck Q RIOT 1.00p 46.20 3.54 312 3.65 1436 4.14 3.53 -.34 -87.1 RiseEdCy n Q REDU 19 18.60 9.50 45 11.83 408 12.24 11.10 -.41 -20.0 RitchieBr N RBA .68 1.9 41 38.77 24.08 297 36.13 1346 36.78 36.00 -.37 +20.7 RiteAid N RAD 1 2.55 1.23 8264 1.28 79265 1.33 1.23 +.03 -35.0 RittrPh rs Q RTTR 5.50 1.55 80 1.86 476 2.07 1.76 -.08 -43.5 RivrnOpp n N RIV 1.68 9.0 21.63 17.61 54 18.75 467 19.01 17.88 +.49 -6.3tRiv/Doubl n N OPP 19.76 16.93 28 16.95 215 17.32 16.83 -.36 -7.8 RivrvwBcp Q RVSB .14f 1.6 16 9.99 7.83 53 8.84 151 9.17 8.61 -.36 +2.0 RivrviewF n Q RIVE 14.55 13.10 1 13.60 5 13.90 13.60 -.20 +1.1 RoadrnTrn N RRTS 1 9.75 .75 344 .84 2307 1.12 .79 -.24 -89.2 RobtHalf N RHI 1.12 1.6 26 79.91 48.21 1486 70.38 6006 71.89 69.50 -.40 +26.7 RocktPh n Q RCKT 25.96 6.12 382 24.62 1228 25.87 23.42 +1.26 +135.8 RockwlAut N ROK 3.68 2.0 28 210.72 155.81 828 187.52 4931 195.83 186.89 -8.95 -4.5 RockColl N COL 1.32 .9 22 142.61 129.70 1492 140.47 6664 142.13 139.68 -1.51 +3.6 RockwllM Q RMTI 8.70 3.62 98 4.22 533 4.38 4.11 -.22 -27.5 RockyBr Q RCKY .48 1.7 18 33.45 13.10 30 28.30 194 28.95 27.41 +.15 +49.7 RkyMChoc Q RMCF .48 4.7 11 12.60 10.06 2 10.25 30 10.43 10.15 -.10 -13.0 RogCm gs N RCI 1.57 13 54.95 43.11 286 51.41 1091 52.28 50.92 -.85 +.9 Rogers N ROG 41 184.00 105.60 144 147.32 1245 155.34 146.66 -1.82 -9.0sRoku n Q ROKU 75.30 15.75 4785 73.03 20618 75.70 70.29 +.58 +41.0 Rollins s N ROL .56 .9 75 64.39 42.82 25623 60.69 31819 62.52 58.62 -1.82 +30.4 Roper N ROP 1.65 .6 31 312.65 240.04 723 296.21 2640 305.70 293.89 -9.84 +14.4 Rosehill n Q ROSE 10.84 5.75 3204 6.10 4159 7.45 6.05 -1.95 -22.4sRosettaStn N RST 19.94 9.28 217 19.89 1446 20.26 18.06 +1.81 +59.5sRossStrs s Q ROST .90 .9 26 100.59 62.34 3437 99.10 16075 100.59 97.16 +1.61 +23.5sRowan N RDC .40 2.1 33 19.30 10.94 3798 18.83 22620 19.30 17.89 +.81 +20.2 RBCda pfT N RYpT 1.69 35.33 27.94 33.99 0 +13.5 RoyalBk g N RY 3.92f 87.10 73.92 668 80.19 3040 81.03 80.01 -.40 -1.8 RBScotlnd N RBS 8.74 6.13 967 6.53 3152 6.96 6.52 -.44 -14.5 RBSct prF N RBSpF 1.91 7.4 25.86 RBSct prS N RBSpS 1.65 6.5 27.63 25.33 38 25.39 188 25.50 25.37 -.02 -.2 RylCarb N RCL 2.80f 2.2 17 135.65 101.20 1525 129.94 10977 131.31 123.25 -1.53 +8.9 RoyDShllB N RDS/B 3.76 5.3 76.99 61.54 2176 70.93 9574 72.06 70.22 +1.39 +3.9 RoyDShllA N RDS/A 3.76 5.5 73.86 59.52 6122 68.14 24186 70.09 68.01 +.86 +2.1 RoyGld Q RGLD 1.00 1.3 98.53 71.91 486 77.06 2909 79.38 74.79 +.17 -6.2 RoyceGVal N RGT .10e 11.73 10.08 52 10.51 98 10.71 10.48 -.17 -2.8 RoyceMC N RMT .63e 6.2 10.68 8.85 44 10.21 346 10.35 10.15 -.06 +8.2 Royce N RVT 1.22e 7.5 17.18 15.06 204 16.35 935 16.70 16.30 -.30 +1.1 RubiconPrj N RUBI 4.20 1.48 97 3.60 897 3.85 3.54 -.20 +92.5 Rubicon rs Q RBCN 9.46 6.76 86 8.98 97 9.16 8.51 +.33 +12.5 RubiusTh n Q RUBY 33.01 19.67 204 24.00 620 24.29 22.07 +1.18 -1.0 Rudolph N RTEC 15 34.55 23.05 352 24.45 1038 24.95 24.10 -.10 +2.3 RmblOn B n Q RMBL 10.98 3.53 174 10.48 574 10.60 9.30 +.54 +101.7 RushEntA Q RUSHA .12p 25 55.40 37.95 187 39.31 707 41.98 39.14 -2.72 -22.6 RushEntB Q RUSHB .12p 31 52.76 36.61 11 39.89 34 43.44 39.84 -3.35 -17.3 RuthsHosp Q RUTH .44 1.4 30 33.95 19.45 290 31.55 1147 31.65 30.25 +.80 +45.7 Ryanair Q RYAAY 1.55e 1.6 127.61 94.25 350 96.04 1200 97.95 95.27 -2.38 -7.8 Ryder N R 2.16f 3.0 18 90.26 65.65 381 73.07 2124 74.47 72.15 -.94 -13.2 RyersonH N RYI 40 12.95 7.85 155 11.30 632 11.74 11.00 -.05 +8.7 RymanHP N RHP 3.40 3.9 18 90.02 61.09 433 86.17 1744 87.61 84.72 -.79 +24.8S -:S&P Glbl N SPGI 2.00 1.0 29 217.31 153.25 2552 195.39 6891 211.26 195.34 -16.07 +15.3 S&T Bcp Q STBA 1.00 2.3 19 47.77 37.79 89 43.36 380 45.82 42.50 -2.25 +8.9tS&WSeed Q SANW 4.40 2.55 231 2.45 803 3.00 2.35 -.45 -37.2sSAP SE N SAP 1.31e 1.1 127.16 99.20 1342 123.00 5948 127.16 121.47 +1.36 +9.5 SB FinGp Q SBFG .32 1.6 14 20.51 16.54 3 20.35 8 20.49 20.20 -.05 +10.1 SB FnGp pf Q SBFGP .65 3.2 21.10 16.00 2 20.25 2 20.25 19.75 +.17 +13.1 SB OneBc Q SBBX .30f 1.2 20 32.85 23.60 12 25.20 136 27.08 24.90 -1.70 -6.1 SBA Com Q SBAC 177.67 140.62 741 160.63 3063 160.78 158.05 +.10 -1.7 SCANA N SCG .50 1.3 9 56.38 33.61 2283 38.89 11508 39.00 34.55 +4.03 -2.2tSCE TrV n N SCEpK 29.09 24.70 66 24.69 143 25.06 24.52 -.30 -6.6 SCE II prG N SCEpG 1.28 5.8 25.89 21.93 20 22.16 135 23.04 22.10 -.81 -8.3 SCE Tr pfH N SCEpH 1.44 5.7 28.49 25.05 22 25.21 53 25.65 25.07 -.37 -6.8 SCETr pfJ N SCEpJ 1.34 5.5 27.99 23.96 16 24.37 61 24.92 24.32 -.35 -5.5tSCE Tr pfL N SCEpL 1.25 5.8 25.41 21.64 44 21.60 145 22.29 21.60 -.59 -10.1 SEI Inv Q SEIC .60f 1.0 20 78.35 58.15 813 61.10 3899 62.81 60.90 -.64 -15.0 SelasLf rs Q SLS 13.47 .80 415 1.22 5720 1.32 1.03 +.14 -84.5 SG Blck n Q SGBX 7.00 3.01 8 4.00 223 4.32 3.53 +.50 -33.1 SGOCO rs Q SGOC 2.29 .90 5 .98 161 1.25 .91 -.01 -7.5 SI Fincl Q SIFI .24 1.7 14 15.70 13.60 6 14.00 69 14.05 13.75 -.05 -4.8 SIGA Tc n Q SIGA 8.47 5.61 217 6.89 1026 7.35 6.69 -.34 +16.6 SJW N SJW 1.12a 1.8 21 69.29 51.26 79 61.15 388 61.28 58.56 +2.33 -4.2 SK Tlcm N SKM 28.97 22.66 741 27.88 2289 28.09 26.86 +.88 -.1 SLGreen N SLG 3.25 3.3 35 106.54 89.46 844 97.53 3241 100.16 95.06 -1.92 -3.4 SL Grn pfI N SLGpI 1.63 6.5 26.00 24.94 28 25.04 58 25.60 25.03 -.05 -.2 SLM Cp Q SLM 16 12.46 9.65 2248 11.15 12452 11.93 11.15 -.75 -1.3 SLM Cp pfB Q SLMBP 3.32e 4.8 73.00 62.47 8 69.50 12 69.75 68.94 +.30 +1.1sSM Energy N SM .10 .3 32.40 16.11 2713 31.53 12353 32.40 31.07 -.01 +42.8 SmartGlb n Q SGH 6 56.69 20.29 246 28.74 1369 30.20 28.60 -1.09 -14.7 SMTC hg Q SMTX 3.18 1.29 47 2.89 84 2.96 2.65 +.06 +52.8 SORL Q SORL 3 8.45 3.70 71 4.17 328 4.35 4.10 -.21 -37.9 SP Plus Q SP 21 41.70 32.15 49 36.50 367 39.25 35.90 -2.85 -1.6 SPAR Gp h Q SGRP 3.75 .90 49 .98 507 1.32 .96 -.18 -20.3 SpdrDJIA N DIA 3.98e 1.5 267.61 221.99 3277 264.40 14676 266.70 263.27 -2.72 +6.9 SpdrGold N GLD 129.52 111.06 6002 112.76 29423 113.96 111.85 -.73 -8.8 SpdrStxx50 N FEU 1.24e 3.7 38.51 32.51 10 33.60 85 34.33 33.56 -.60 -6.5 SpdrNoANR N NANR 37.79 32.13 12 34.30 168 34.96 34.11 -.06 -3.3 Spd InDiv n N HDWX SpdrLwCbn N LOWC 1.69e 1.8 96.40 85.59 0 92.00 1 92.61 92.00 -.59 +2.4 SpdrEuro50 N FEZ 1.18e 3.1 44.23 36.77 3841 38.27 10664 39.33 38.14 -.81 -6.0 Spd MsciCh N XINA 26.62 17.74 18.72 2 18.96 18.60 -.13 -21.7 S&PEAsia N GMF 1.81e 1.9 116.07 93.69 62 96.85 236 98.08 96.25 -1.00 -7.4 SpdSol UK N ZGBR 1.33e 2.5 56.39 50.66 52.85 1 53.14 52.85 +1.23 -1.9 SpdSolGer N ZDEU 1.17e 1.9 70.20 57.43 61.69 0 61.69 61.69 +1.62 -5.8 SpdSolJpn N ZJPN .85e 1.1 83.54 74.40 0 80.14 1 80.56 80.12 +.99 +1.9 SpdSolCda N ZCAN 1.61e 2.7 62.76 56.36 1 59.42 1 59.48 59.42 +.20 -2.8 SpdrEuSmC N SMEZ 1.15e 1.9 69.46 57.42 4 59.45 8 61.13 59.39 -1.67 -7.1 S&PChina N GXC 1.31e 1.4 123.91 90.51 64 96.67 600 98.28 95.80 -1.13 -9.8 SpdrWldQu N QWLD 1.30e 1.7 80.30 70.00 1 78.50 2 78.78 78.47 -.59 +4.1 SpdrEMQu N QEMM 1.31e 2.2 69.92 57.20 2 59.32 29 59.75 58.84 -.04 -8.0 SpdrEafeSt N QEFA 1.62e 2.5 68.94 61.72 11 64.15 66 65.23 64.13 -.43 -1.3 SpdrGblDv N WDIV 3.11e 3.8 74.14 66.52 14 67.88 62 68.78 67.87 -.87 -4.2 SpAcwiIMI N ACIM 1.50e 1.9 84.34 74.32 2 81.04 13 81.54 80.79 -.46 +2.8 SpdEMkt s N SPEM 42.47 33.13 1000 34.83 2407 35.20 34.53 -.20 -8.7 SpdrEMDv N EDIV 1.68e 5.5 36.64 29.30 29 30.74 211 31.00 30.49 +.03 -6.4 SpdrGlbNR N GNR .93e 1.8 53.32 45.51 347 50.56 511 51.18 50.45 +.03 +3.0 Spd IntMt n N IRV Spd IntFn n N IPF Spd IntEn n N IPW SpdrDJ RE N RWO 1.57e 3.3 49.49 43.96 291 47.57 804 48.06 47.10 -1.01 -2.7 SpdrEMSmC N EWX 1.00e 2.2 55.81 44.10 153 44.79 287 45.25 44.68 -.65 -13.9 SpdrIntDiv N DWX 2.22e 5.9 42.92 37.51 65 37.91 270 38.34 37.84 -.43 -8.0 SpdMS xUS N CWI .79e 2.1 42.01 35.85 101 37.36 1152 37.83 37.30 -.28 -4.2 SpdrSPGbl N GII 1.63e 3.4 53.30 47.61 17 48.41 83 49.20 48.26 -.64 -6.5 SpdrIntRE N RWX 1.25e 3.3 42.54 37.90 302 38.25 1791 38.77 38.17 -.68 -5.5 SpdrIntlSC N GWX 3.63e 1.4 37.99 32.78 97 34.36 365 34.87 34.13 -.23 -3.2 SpdrWldxUS N SPDW .79e 2.6 33.84 29.49 919 30.77 2596 31.22 30.71 -.27 -2.9 SP Mid N MDY 2.94e .8 374.10 320.41 795 367.46 3973 371.09 364.98 -3.49 +6.4 S&P500ETF N SPY 4.13e 1.4 293.94 248.08 70036 290.72 306645 292.24 289.41 -1.27 +8.9 SpdrRRtn N RLY .44e 1.7 27.62 24.96 11 26.46 50 26.62 26.36 -.02 +.1 SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 2 32.53 6 32.62 32.44 -.31 -3.3 SpdrGblAll N GAL 1.04e 2.6 40.37 36.67 200 38.65 248 38.70 38.35 -.07 +1.0 SpdrSenLn N SRLN 1.96 4.1 47.69 46.74 885 47.35 1981 47.39 47.26 +.07 +.4 SpdrUShBd N ULST .16 .4 40.82 40.15 3 40.32 53 40.32 40.29 +.02 +.3 SpdrCreEq N SYE 1.63e 1.2 82.02 70.38 2 81.26 5 81.43 81.11 -.38 +8.9tSpdrDblTac N TOTL 1.17e 49.42 47.07 276 47.25 1342 47.29 47.07 +.12 -2.9 SpdrValEq N SYV 4.21e 1.4 70.61 61.87 1 69.10 8 69.65 68.86 -1.13 +4.3sSpdrGroEq N SYG 1.85e .7 86.62 73.80 86.33 5 86.62 85.83 +.70 +8.7 SpdrBiot s N XBI .44e .5 101.55 78.46 1536 95.87 11230 97.60 95.15 +.33 +13.0 Spdr Div N SDY 3.80e 1.9 100.07 87.95 572 97.93 2450 99.53 97.45 -1.64 +3.7 SpdrGbDow N DGT 1.52e 1.8 91.75 79.60 2 86.22 16 87.29 86.22 -1.14 +.9 SpdrHome N XHB .15e .4 47.20 38.35 2017 38.44 11828 39.91 38.37 -1.47 -13.1 SpdrS&PBk N KBE .53e 1.1 52.00 43.15 2030 46.57 8036 48.82 46.52 -2.28 -1.6 SpdrS&PCM N KCE .91e 1.6 62.51 50.52 3 56.26 23 57.93 56.22 -2.41 -2.9 SpdrS&PIn s N KIE 32.78 29.26 252 32.06 744 32.70 31.70 -.66 +4.4 Spd LgCap s N SPLG 34.47 29.16 628 34.07 4078 34.24 33.93 -.16 +8.8 SpdrLCpG s N SPYG 38.39 30.53 555 38.24 3957 38.36 37.76 +.08 +15.9 SpdrLCapV s N SPYV 32.54 28.45 310 31.12 2079 31.66 31.05 -.76 +1.4 Spd MidC s N SPMD 37.08 31.01 149 36.15 1126 36.59 35.88 -.50 +8.4 SpdMCpG s N MDYG 57.23 48.29 90 55.95 369 56.32 55.69 -.66 SpdrMCpV s N MDYV 54.94 47.31 99 53.73 368 54.36 53.36 -.91 SpdrNY Tch N XNTK .41e .4 98.30 76.93 12 94.44 66 94.87 93.25 +.46 +12.7 SpdrSemi s N XSD .16e .2 79.40 62.94 112 75.91 494 77.60 74.91 -1.78 +8.7 SpdrSCp s N SLYG 70.00 53.68 124 67.50 883 68.00 67.00 -.71 SpdrSCpV s N SLYV 71.23 58.57 214 68.27 699 69.16 67.80 -1.15 SpdrRs3K s N THRK 36.63 30.88 580 36.20 2811 36.39 36.05 -.17 +9.0 SpdrWilRE N RWR 2.90e 3.1 98.11 81.59 215 93.25 1131 94.40 91.53 -2.46 -.5 SpdrShTTr N SPTS .27 .9 30.22 29.40 257 29.45 668 29.45 29.41 +.01 -1.4 SpFcStIn n N XITK 107.00 75.41 10 103.70 81 104.95 101.17 +.48 +32.8 Spdr1500VT N VLU 4.85e 1.7 109.69 95.16 0 107.36 1 108.09 107.36 -2.33 +5.3 SpdrScored N CBND .99 3.2 32.55 30.75 0 30.90 5 30.90 30.76 +.07 -4.2 SpdrIntCBd N IBND .14e .4 36.87 32.89 52 33.59 148 34.07 33.39 -.39 -5.0 SpdrIGFlt N FLRN .20 .6 30.85 30.62 1368 30.79 8213 30.80 30.76 +.01 +.4 SpdrHYMu N HYMB 2.55 4.5 57.48 54.01 37 56.27 158 56.35 56.11 -.01 +1.1 SpdrWFPf N PSK 2.59e 6.1 45.19 41.81 43 42.63 214 42.77 42.46 -.09 -3.2 SpdrBarITB N BWZ .01e 33.49 30.76 19 31.17 180 31.47 31.09 -.21 -3.0 SpdrBarcCv N CWB 3.55e 4.2 54.99 48.86 1166 53.94 3258 54.07 53.54 +.08 +6.6 SpdrLTBd s N SPLB 28.77 25.87 65 26.17 616 26.28 25.99 +.04 -8.5 SpdrITBd N SPIB .92 2.8 34.58 33.07 531 33.30 2813 33.31 33.16 +.05 -2.7tSpdrBarMBB N MBG .83 3.3 26.39 25.05 7 25.21 268 25.22 25.05 +.14 -3.1 SpdrEMBd N EBND 30.91 25.43 158 26.31 1200 26.40 26.04 +.13 -11.4 SpdrShTHiY N SJNK 1.58 5.7 27.99 26.94 952 27.59 5600 27.60 27.49 +.08 +.1 SpdrLehHY N JNK 2.30 6.4 37.35 35.26 6836 36.05 44783 36.06 35.91 +.07 -1.8 SpdShTBd N SPSB .40e 1.2 30.69 30.08 885 30.18 4244 30.20 30.15 +.01 -.8 SP IntTip N WIP .41e .3 60.27 51.62 17 52.62 160 53.21 52.50 -.18 -8.5 SPLIntTB s N BWX 29.72 27.20 216 27.38 1005 27.64 27.30 -.23 -3.7 SpdrTrans s N XTN .25e .4 69.36 57.42 5 67.03 65 68.24 66.59 -1.29 +2.9 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 16 www.sunnewspapers.net The Sun/Saturday, September 29, 2018

PAGE 53

SpdrTelcm N XTL .68e .9 77.41 65.10 504 76.23 566 77.06 74.70 -.08 +11.6sSpdrHCSv s N XHS .61e .1 76.34 56.18 26 76.74 36 76.82 75.25 +.92 +24.6 SpdrHCEq s N XHE 3.22e .1 89.07 61.75 67 87.81 523 88.37 86.55 +.94 +36.4sSpdrSf&Sv s N XSW .19e .2 97.61 64.39 15 90.69 69 97.61 89.71 +.09 +30.6 SpdrMLCrs N CJNK 1.01e 3.9 27.04 25.22 110 25.55 153 25.68 25.46 -.08 -3.9 SpdrAerDf s N XAR 1.70e 1.0 101.22 78.66 107 99.55 1028 99.75 97.37 +.84 +19.1 SpdAgBd n N SPAB 28.84 27.57 487 27.71 2198 27.73 27.60 +.07 -3.6 SpdrBarcTip N IPE 1.04e 1.8 56.87 54.29 226 54.47 641 54.56 54.34 -3.2 SprBl 1-3b rs N BIL 91.60 91.37 410 91.58 3002 91.58 91.55 +.03 +.2 SpdLgTr s N SPTL 37.00 33.45 951 33.80 2032 33.94 33.56 +.05 -7.6 SpdrLehIntTr N ITE .74 1.3 60.22 57.94 32 58.17 200 58.21 57.98 +.09 -2.1 SpdrS&P RB N KRE .74e 1.2 66.04 53.75 7309 59.42 31699 62.36 59.02 -2.85 +1.0 Spdr1500MT N MMTM 1.61e 1.3 129.19 105.38 2 128.34 10 128.85 127.72 -.57 +11.8 SpdDorWrF Q DWFI 25.87 23.22 8 23.55 67 23.60 23.41 +.06 -6.8 SpdrRetl s N XRT .49e 1.0 52.96 38.69 4552 51.02 24191 51.71 50.76 -.33 +12.9 SpdNuBMu s N TFI 49.33 47.40 1453 47.48 6052 47.63 47.41 -.03 -3.0 SpdrPhm s N XPH 3.00e .7 49.97 38.71 64 48.56 264 48.85 48.14 -.13 +11.6 SpdrOGEx N XOP .73e 1.7 45.45 30.98 13354 43.29 69755 44.08 42.76 +.80 +16.4 SpNuBST rs N SHM 48.79 47.51 371 47.69 1504 47.72 47.65 -.03 -.5 SpdrGendr N SHE 78.06 66.80 14 76.74 69 77.54 76.54 -.74 +8.3 SpdrOGEq N XES .49e 2.9 19.29 13.88 1423 16.72 5825 17.13 16.39 +.11 -2.4 SpdR1KLVF N ONEV 78.13 68.57 2 76.66 10 77.62 76.53 -1.40 +5.6 SpdrMetM N XME .24e .7 39.62 29.68 2025 34.16 10365 35.22 33.79 -.72 -6.1 SpdrR1KMo N ONEO 77.52 69.08 6 76.15 32 76.58 75.86 -.74 +4.7 SpdrR1KYF N ONEY 75.30 65.47 3 72.66 19 73.02 72.23 -1.53 +3.7 SpdSPXHiD N SPYD 38.75 34.64 99 37.52 782 38.13 37.18 -.61 +.2 SpdrFosFFr N SPYX 71.57 60.28 5 70.63 26 71.21 70.56 -.82 +9.0 SpdrR1KLV N LGLV 5.40e 1.8 99.24 85.68 40 97.08 86 98.77 96.45 -1.32 +7.2 SpdrUsaSt N QUS .54e 84.64 71.65 3 83.52 91 84.22 83.34 -1.13 +8.1 Spd SP600 s N SLY 78.25 62.50 157 75.47 314 76.19 74.98 -.95 SpdrSPXBbk N SPYB .41e 68.19 57.02 14 66.68 36 67.98 66.59 -1.18 +6.9 SpdrSCap n N SPSM 34.15 28.11 134 33.24 1239 33.51 32.96 -.26 +5.5 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 1029 18.99 1241 19.02 18.96 +.01 -1.6 SpdrR2KLV N SMLV 2.16e 2.2 100.17 84.63 4 96.94 32 98.06 96.10 -.86 +6.1 SPI Eng rs Q SPI 2.61 .25 133 .29 1477 .34 .27 +.02 -54.9 SPS Cmce Q SPSC 100.68 45.02 96 99.24 693 99.77 95.04 +3.16 +104.2 SPX Cp N SPXC 15 39.28 27.17 263 33.31 1245 34.72 33.22 -1.44 +6.1 SPX Flow n N FLOW 49 54.92 37.66 180 52.00 1144 54.13 51.26 -1.82 +9.4 SRC Eng A SRCI 13 13.32 7.76 2702 8.89 12562 9.16 8.37 -.03 +4.2 SS&C Tch s Q SSNC .32f .6 36 60.97 38.48 1775 56.83 7520 57.05 54.27 +1.82 +40.4tSSLJ.cm n Q SSLJ 5.75 .48 688 .74 6957 1.37 .48 +.19 -78.9 SSR Mng g Q SSRM 19 11.44 7.64 597 8.71 3191 9.24 8.43 -.27 -.9 STMicro N STM .40 2.2 20 26.43 17.43 4978 18.34 29788 19.37 18.06 -.48 -16.0 SVB FnGp Q SIVB 27 333.74 178.61 457 310.83 1837 324.91 310.16 -13.26 +33.0stSVMK n Q SVMK 20.00 16.00 2139 16.03 24841 20.00 15.20 -7.0 SabanCap n Q SCAC 10.18 9.84 2 10.13 101 10.15 10.08 +2.2 Saban un Q SCACU 11.65 10.25 2 10.60 2 10.60 10.60 +.8 SABESP N SBS .39e 6.6 11.96 5.58 1600 5.90 6631 6.28 5.73 -.21 -43.5 SabnR N SBR 2.34e 5.5 20 50.00 39.55 12 42.20 72 43.00 40.26 +1.30 -5.4 SabraHltc Q SBRA 1.87e 8.1 11 23.83 15.78 2007 23.12 6324 23.39 22.46 -.18 +23.2 SabreCorp Q SABR .56 2.1 31 26.78 17.79 3040 26.08 9965 26.62 25.55 +.24 +27.2 SachemC n A SACH .44f 10.6 5.00 3.30 40 4.17 193 4.31 4.14 -.07 +5.8 SAExplr rs Q SAEX 73.80 5.40 186 10.30 5112 32.00 7.46 +2.83 -76.6 SafeBulk N SB .04 1.4 4.00 2.51 261 2.88 1386 2.91 2.56 +.14 -10.8 SafeBlk pfC N SBpC 2.00 8.3 24.88 20.38 0 23.95 5 23.95 23.15 +.48 +.2 SafeB pfD N SBpD 2.00 8.5 24.46 21.61 3 23.56 15 23.65 23.24 +.34 +.1tSafegdSci N SFE 14.40 8.95 140 9.35 667 9.50 8.85 +.20 -16.5 SafeInco n N SAFE .60 3.2 20.17 15.57 19 18.73 285 19.34 18.36 +.06 +6.4 SaftyInsGr Q SAFT 3.20 3.6 23 99.70 70.45 52 89.60 206 92.35 88.15 -2.30 +11.4 SagaComm Q SGA 1.20 3.3 4 46.80 35.05 1 36.15 19 37.30 35.58 -.65 -10.6 SageThera Q SAGE 195.97 59.57 344 141.25 2463 147.04 136.23 -4.76 -14.2 Saia Inc Q SAIA 37 87.05 55.16 142 76.45 871 79.00 75.10 -.80 +8.1sSailptTch n N SAIL 34.60 12.82 618 34.02 3876 34.60 31.62 +1.08 +134.6 StJoe N JOE 51 20.00 16.20 143 16.80 1117 17.15 16.60 -.35 -6.9 SalemMda Q SALM .26 7.6 13 6.75 3.10 104 3.40 341 4.00 3.35 -.60 -24.4sSalesforce N CRM 161.08 92.11 4575 159.03 23173 161.08 153.33 +3.51 +55.6 SalMidMLP N SMM .68 6.7 12.20 8.53 110 10.19 640 10.20 9.86 +.08 -7.5 SalisbryBc Q SAL 1.12 2.7 16 51.80 34.65 1 42.00 3 42.90 41.85 -1.35 -5.9 SallyBty N SBH 12 20.31 13.72 2099 18.39 7601 18.68 17.97 +.03 -2.0 SJuanB N SJT .65e 13.2 11 10.54 4.50 151 4.96 863 5.21 4.91 -.04 -39.8tSanchezEn N SN 6.19 2.31 2015 2.30 13947 2.68 2.28 -.28 -56.7tSanchzM rs A SNMP 1.80 25.4 13.25 6.55 52 7.10 357 7.44 6.55 -.30 -36.0 SanderFm Q SAFM 1.28 1.2 8 176.43 95.97 461 103.37 2984 104.09 98.33 +3.47 -25.5tSandRidge N SD 21.90 10.52 154 10.87 1377 11.27 10.52 -.11 -48.4 SandRMiss N SDT .22e 16.8 1 2.30 .73 48 1.33 397 1.40 1.30 -.01 +61.0 SandRMs2 N SDR .21e 16.7 1 2.00 .74 75 1.29 612 1.34 1.25 -.01 +51.6 SandRdgP N PER .50e 19.0 6 3.00 1.80 134 2.65 724 2.65 2.55 +.10 +29.3 SandstG g A SAND 5.64 3.52 606 3.73 5308 3.94 3.67 -.02 -25.3 SndySpr Q SASR 1.12 2.8 17 43.87 36.41 124 39.31 759 40.15 38.85 -.79 +.7 Sanfilp Q JBSS .55a .8 24 79.37 54.32 82 71.38 297 72.35 70.44 -.29 +12.9 SangTher Q SGMO 27.50 11.30 1387 16.95 6829 17.35 15.55 +1.20 +3.4 Sanmina Q SANM 16 39.40 24.60 307 27.60 1610 29.33 27.15 -1.55 -16.4 Sanofi N SNY 1.58e 3.5 50.64 37.43 3037 44.67 9780 45.12 43.20 +1.12 +3.9 Sanofi rt Q GCVRZ .60 .34 290 .53 519 .58 .53 -.02 +39.5 SantCUSA N SC .23e 6 21.81 14.51 1353 20.04 6691 21.71 20.00 -1.62 +7.6 SantFn pfB N SANpB 1.03 4.4 24.59 23.30 23.70 -1.7 Santand pfC N SOVpC 1.83 7.2 26.23 25.10 25.44 -.9 SaratogaI N SAR 2.04 8.8 28.30 19.62 14 23.08 146 23.50 23.02 -.31 +3.2 SaratIn23 n N SAB 1.69 6.6 26.79 25.34 6 25.67 17 25.80 25.66 -.00 -.5 SareptaTh Q SRPT 176.50 42.97 1023 161.51 4799 161.66 148.07 +13.92 +190.3 Sasol N SSL 1.41e 3.6 39.73 26.92 130 38.64 984 39.64 37.59 +1.18 +12.9 SaulCntr N BFS 2.08 3.7 18 65.43 46.71 46 56.00 181 56.27 53.07 +2.22 -9.3 SaulCtr pfC N BFSpC 1.72 6.9 25.68 23.79 0 25.05 6 25.31 25.05 +.21 -1.0 SaulCt pfD N BFSpD 23.98 22.55 1 23.20 7 23.48 23.12 +.43 +.2 Savara rs Q SVRA 17.19 7.85 310 11.16 606 11.33 11.00 -.05 -24.8 MastThera A MSTX/O .13 scPhrma n Q SCPH 18.17 4.10 24 5.87 287 6.10 5.03 +.77 -51.4 ScanSource Q SCSC 14 45.35 31.40 98 39.90 475 40.85 39.45 -.35 +11.5 Schlmbrg N SLB 2.00 3.3 36 80.35 59.25 7112 60.92 41809 62.88 60.40 -.21 -9.6 Schmitt h Q SMIT 4.47 1.74 3 2.81 43 2.90 2.77 +.02 +2.6 SchndrNt n N SNDR .24 1.0 30.52 23.31 561 24.98 2409 26.10 24.74 -.58 -12.5 Schnitzer Q SCHN .75 2.8 7 38.85 25.00 375 27.05 1356 28.00 26.50 -.45 -19.3 ScholRck n Q SRRK 27.02 13.09 54 25.75 388 26.21 22.43 +1.56 +66.1sScholastc Q SCHL .60 1.3 47.94 33.85 218 46.69 911 47.94 42.50 +3.19 +16.4 SchwUSMkt N SCHB .96e 1.4 71.36 60.06 524 70.39 2580 70.92 70.10 -.66 +9.1 SchwUSLgC N SCHX .98e 1.4 70.50 59.29 727 69.56 4075 70.07 69.30 -.64 +9.1sSchwLCGr N SCHG .63e .8 82.32 64.93 212 82.02 1260 82.32 81.17 +.28 +16.0 SchwLCVal N SCHV 1.14e 2.0 58.00 51.13 655 56.08 1651 57.45 55.76 -1.37 +2.6 SchwMCap N SCHM .59e 1.0 58.83 49.41 194 57.84 1131 58.48 57.50 -.66 +8.6 SchUSSmC N SCHA .76e 1.0 78.34 65.16 251 76.17 1201 77.06 75.60 -.92 +9.2 SchwEMkt N SCHE .49e 1.9 31.08 24.33 1815 25.71 6314 26.00 25.49 -.17 -8.0 Sch 1000 n N SCHK 29.00 24.88 34 28.62 281 28.81 28.52 -.26 +9.0 SchEMLgC N FNDE .39e 1.4 33.13 26.91 248 28.82 1211 28.97 28.30 +.33 -2.9 SchIntSmCo N FNDC .55e 1.6 38.22 33.29 116 34.53 629 35.09 34.50 -.35 -4.0 SchIntLgCo N FNDF .61e 2.0 32.54 28.64 300 29.95 1802 30.44 29.92 -.27 -1.5 SchUSSmCo N FNDA .36e .9 41.83 35.17 203 40.72 1085 41.35 40.51 -.57 +7.4 SchUSLgCo N FNDX .54e 1.4 40.40 34.79 320 39.68 1649 40.29 39.58 -.62 +5.9 SchUSBrd N FNDB .61e 1.5 40.32 34.67 19 39.53 101 40.14 39.44 -.61 +6.0 SchwUSDiv N SCHD 1.13e 2.1 54.60 46.42 535 53.00 2861 54.07 52.77 -1.15 +3.6 SchwIntEq N SCHF .71e 2.1 36.35 32.11 1653 33.53 7718 34.06 33.47 -.29 -1.6 SchwAggBd N SCHZ 1.09 2.2 52.53 50.07 296 50.25 1435 50.31 50.12 +.05 -3.4 SchwREIT N SCHH .89e 2.1 43.51 36.27 693 41.73 3310 42.53 40.93 -.88 +.3 SchIntUSTr N SCHR .86 1.7 54.35 51.57 398 51.79 1250 51.84 51.65 +.07 -2.9 SchSTUSTr N SCHO .35 .7 50.46 49.52 294 49.57 1474 49.59 49.52 +.02 -.9 SchUSTips N SCHP 55.71 53.78 328 53.96 1876 54.04 53.84 -2.7 SchwIntSC N SCHC .59e 1.7 39.15 34.39 120 35.66 703 36.25 35.64 -.46 -2.6 Schwab N SCHW .52f 1.1 25 60.22 42.20 8867 49.15 25916 51.86 49.06 -2.69 -4.3 Schwb pfC N SCHWpC 1.50 5.8 27.62 25.53 23 25.68 241 25.84 25.61 -.10 -4.5tSchwb pfD N SCHWpD 27.60 25.43 65 25.48 443 25.73 25.43 -.19 -5.6tSchwitMau N SWM 1.72 4.5 13 48.06 38.00 251 38.31 766 42.06 37.78 -3.42 -15.5 SciApplic N SAIC 1.24 1.5 18 93.31 63.87 467 80.60 2079 81.64 78.40 +1.17 +5.3 SciGames Q SGMS 62.80 24.35 1298 25.40 6215 27.05 25.20 -.85 -50.5 ScorpioB19 N SLTB 1.88 7.5 25.80 24.53 1 25.19 21 25.20 25.11 +.02 -1.0 ScorpBlk rs N SALT .08 1.1 8.85 6.31 237 7.25 1460 7.25 6.75 +.45 -2.0 ScorpioTk N STNG .04 2.0 3.73 1.80 3084 2.01 10679 2.13 1.91 -.02 -34.1 ScorpioT 20 N SBNA 1.69 6.8 25.03 23.40 1 24.82 11 24.82 24.49 +.17 -.2 ScorpT19 n N SBBC 25.89 24.62 16 25.18 22 25.29 25.18 -.05 -.9 Scotts N SMG 2.20f 2.8 19 110.12 72.67 362 78.73 2132 79.41 77.19 -.11 -26.4 ScrippsEW Q SSP .20 1.2 53 19.26 10.69 434 16.50 2491 16.64 16.10 +.13 +5.6 Scynexis Q SCYX 2.50 1.05 131 1.20 1154 1.25 1.20 -.05 -48.3 Sea Ltd n N SE 17.19 10.06 1090 13.83 3712 14.57 13.64 -.77 +3.8 SeaChange Q SEAC 4.03 1.38 444 1.79 1769 1.98 1.78 -.04 -54.5 SbdCp A SEB 6.00 .2 13 4690.00 3525.00 0 3710.04 2 3774.98 3657.00 -6.91 -15.9sSeabGld g N SA 13.80 9.80 407 12.95 4467 13.80 12.28 +1.65 +14.6 SeacstBkg Q SBCF 23 34.95 22.42 197 29.20 993 31.02 28.83 -1.75 +15.8 SeacorHld N CKH 59.00 40.59 126 49.41 533 50.43 48.49 +.15 +6.9 SeacrMar N SMHI 26.20 11.66 34 22.63 138 23.00 20.89 +1.29 +93.4sSeadrill n N SDRL 25.01 15.76 695 24.78 3193 25.04 23.89 +1.10 +18.0 Seadrill N SDLP .40 10.9 4.20 2.60 240 3.68 971 3.80 3.64 -.04 +.5 SeagateT Q STX 2.52 5.3 12 62.70 32.41 3494 47.35 18652 49.72 46.06 -1.93 +13.2 SealAir N SEE .64 1.6 20 49.94 38.49 2075 40.15 10343 41.81 39.80 -1.59 -18.6 SeanrgM rs Q SHIP 1.66 .70 111 .90 782 .95 .80 +.02 -13.5 Seanrgy wtA Q SHIPW .35 .06 .22 +6.8tSearsHldgs Q SHLD 7.78 1.00 5294 .97 16526 1.32 .82 -.30 -73.0 SearsH&O Q SHOS 3.95 1.38 78 2.85 190 3.35 2.85 -.50 +9.6 Seaspan N SSW .50 6.0 13 10.72 5.50 1671 8.33 7431 8.62 7.76 +.27 +23.4 Seaspn pfE N SSWpE 2.06 8.1 26.30 23.33 14 25.48 55 25.48 25.23 +.18 +2.7 Seaspan 19 N SSWN 1.59 6.3 25.99 25.08 35 25.41 97 25.46 25.39 -.03 -.5 Seaspn pfD N SSWpD 1.99 8.0 25.48 23.44 3 24.90 34 24.97 24.62 -.04 +1.1 Seaspn pfH N SSWpH 25.57 22.84 38 24.56 185 24.59 24.26 +.01 +3.8 Seaspn pfG N SSWpG 25.99 23.09 22 25.40 79 25.54 25.17 +.11 +4.5 Seaspan n N SSWA 25.51 23.15 18 25.03 43 25.20 24.90 -.04 +2.9 SeaSpine n Q SPNE 16.51 8.76 20 15.56 155 15.96 15.18 -.30 +53.8sSeattGen Q SGEN 81.59 47.75 1304 77.12 6291 81.59 76.94 -.64 +44.1 SeaWorld N SEAS 32.47 10.42 1732 31.43 12031 32.31 29.80 +1.33 +131.6 SecndSight Q EYES 2.58 1.05 146 1.90 1393 1.98 1.81 +.03 -.5 Secoo n Q SECO 15.48 6.61 75 12.70 540 13.27 12.38 +.20 +31.5 SecWkA A n Q SCWX 15.88 7.83 42 14.65 307 14.74 12.86 +1.70 +65.2 SecNtl lf Q SNFCA .23t 3 5.90 4.05 22 5.20 63 5.70 5.20 -.35 +4.0 SelectBc lf Q SLCT 19 14.25 11.39 366 12.40 681 12.85 12.40 -.05 -1.9 SelEngS n N WTTR 21.96 11.50 722 11.84 3149 12.55 11.81 -.45 -35.1 SelIncREIT Q SIR 2.04 9.3 19 26.26 17.90 643 21.94 2608 21.99 21.20 +.40 -12.7tSelIntCon n Q SIC 13.00 9.65 33 10.65 1702 11.35 9.65 +.55 -15.8 SelMedHld N SEM 13 21.65 15.85 579 18.40 2457 18.55 17.70 +.40 +4.2 SelectaB n Q SELB 24.02 7.95 171 15.55 978 16.25 14.76 -.10 +58.5 SelectvIns Q SIGI .72 1.1 21 65.93 51.68 209 63.50 1060 64.75 61.00 -.30 +8.2 SelctIns 43 N SGZA 1.47 5.9 25.79 24.72 9 24.97 36 25.10 24.93 -.11 -.8 SemGroup N SEMG 1.89 8.6 30.95 20.20 890 22.05 5697 22.40 20.85 +.15 -27.0 SemiMfg N SMI 16 9.14 5.10 128 5.43 486 5.50 5.38 +.02 -36.6 SmLEDS rs Q LEDS 10.49 1.84 56 4.32 885 4.71 4.15 +.08 +15.9 SempraEn N SRE 3.58 3.1 18 127.22 100.49 2690 113.75 11439 115.30 110.99 -1.46 +6.4 Sempra pfA N SREpA 107.00 95.95 375 100.84 999 104.86 100.09 -.66 +1.7 Semtech Q SMTC 69 60.55 31.30 393 55.60 2164 58.65 54.95 -1.70 +62.6 SendGrid n N SEND 38.66 17.50 399 36.79 2568 37.71 34.37 +1.31 +53.5 SenecaB Q SENEB 35.95 27.00 31.90 0 -6.2 SenecaA Q SENEA 36.60 25.45 21 33.70 81 33.98 30.60 +1.80 +9.6 SenesTc n Q SNES 3.87 .30 275 .69 1277 .84 .65 -.11 -4.2 SenHous Q SNH 1.56 8.9 11 19.98 14.86 1204 17.56 6249 17.92 17.11 -.34 -8.3 SenHous 42 Q SNHNI 1.41 5.8 25.67 22.48 23 24.32 91 25.09 23.91 +.01 -3.8 SenHous 46 Q SNHNL 1.56 6.0 27.29 24.97 18 25.94 80 26.36 25.94 -.39 -3.4 Senmiao n Q AIHS 8.91 3.75 8 4.64 38 5.29 4.48 -.59 -17.9 Senomyx Q SNMX 1.71 .60 276 1.48 2130 1.49 1.47 +13.8 Sensient N SXT 1.32 1.7 25 80.98 65.56 233 76.51 1492 77.47 75.53 -.55 +4.6 SensusHlt n Q SRTS 8.88 4.31 67 8.38 506 8.60 7.51 +.79 +62.4sSentEn n Q STNL 14.21 9.60 9.82 10 14.21 9.82 -.08 +.7 SentEn un Q STNLU 10.98 8.03 10.32 19 10.45 10.21 +.09 +3.5tSequansC N SQNS 3.50 1.38 138 1.42 590 1.44 1.38 -.01 -25.7 SeqentialB Q SQBG 3.03 1.36 182 1.67 578 1.78 1.66 -.07 -6.2 SeresTh n Q MCRB 17.40 6.65 43 7.59 586 8.14 7.30 +.11 -25.1 Seritage n N SRG 1.00 2.1 51.89 34.07 284 47.49 1282 49.63 46.84 -1.66 +17.4 Seritge pfA N SRGpA 1.75 7.0 25.30 20.02 6 24.83 41 25.00 24.45 +.27 +2.0sServiceCp N SCI .68 1.5 29 44.23 33.16 946 44.20 5234 44.29 43.47 +.26 +18.4sServiceMst N SERV 36 62.27 43.75 1754 62.03 6684 62.70 60.36 +1.57 +21.0 ServcNow N NOW 206.30 110.17 1203 195.63 8881 198.89 185.67 +5.94 +50.0 SvcSource Q SREV 4.47 2.61 436 2.85 1842 2.90 2.67 -.04 -7.8 ServiFst s Q SFBS .44 1.1 19 44.95 35.35 179 39.15 640 40.54 38.45 -1.44 -5.7 Servotr A SVT .16e 1.5 12.80 8.50 2 10.84 11 11.05 10.15 +.58 -2.6 SesenBio Q SESN 3.50 .62 1408 2.15 6184 2.24 1.93 +.06 +165.1 SevStars h Q SSC 7.00 1.41 831 3.79 4078 4.58 3.60 -.87 -17.8sSevernBc Q SVBI .12 1.2 45 9.86 6.70 13 9.80 118 9.86 9.23 +.55 +35.1 ShakeShk n N SHAK 86 70.12 31.09 519 63.01 3604 63.47 56.98 +4.82 +45.9 SharingE rs Q SEII 35 12.40 2.10 46 2.80 116 3.32 2.78 -.40 -63.1 Sharps Q SMED 5.15 3.14 9 3.45 50 3.60 3.45 -.06 -15.6 SharpSprg Q SHSP 14.87 3.25 20 14.02 283 14.34 12.51 +.91 +218.3 ShawCm g N SJR 1.18 23.44 18.50 325 19.49 1895 19.74 19.20 -.25 -14.6 ShellMidst N SHLX 1.46f 6.8 18 31.19 19.42 783 21.38 3222 21.97 20.91 -.51 -28.3 ShndTele s Q SHEN .26f .7 41.80 29.93 350 38.75 906 39.05 36.80 +.75 +14.6 Sherwin N SHW 3.44 .8 35 479.64 345.87 802 455.21 4079 469.73 453.61 -14.75 +11.0 ShiftPixy n Q PIXY 6.35 2.00 45 3.88 443 4.09 3.78 +.02 +34.7 Shiloh Q SHLO 14 12.28 6.45 47 11.00 379 11.66 10.77 -.59 +34.1 Shineco n Q TYHT 4.60 .83 144 1.00 630 1.13 .90 -.02 -56.5 ShinhanFn N SHG 50.37 36.35 192 40.13 509 40.44 38.70 +.87 -13.5 ShipFin N SFL 1.40 10.1 13 15.98 13.50 615 13.90 2860 14.03 13.55 +.10 -10.3sShire Q SHPG 1.06e .6 93 182.36 123.73 1028 181.27 3450 182.36 176.86 +2.89 +16.9 ShoeCarnvl Q SCVL .32 .8 26 45.00 17.94 373 38.50 1684 40.66 37.66 -1.85 +43.9 Shopify n N SHOP 176.60 89.35 789 164.46 4822 167.79 157.40 +2.94 +62.8 ShoreBcsh Q SHBI .32 1.8 18 20.09 15.74 8 17.82 56 18.36 17.64 -.54 +6.7 ShotSpot n Q SSTI 66.14 11.36 219 61.29 744 64.90 60.06 -.54 +336.2 Shutterfly Q SFLY 100.34 39.76 1027 65.89 2795 70.01 65.61 -2.77 +32.4 Shutterstk N SSTK 3.00e 45 55.76 32.50 337 54.58 1017 54.82 51.48 +2.08 +26.8 SibanyeG N SBGL .14r 5.6 5.44 2.02 2703 2.49 16242 2.63 2.38 -.03 -48.7 SiderurNac N SID 3.53 1.91 1082 2.28 7704 2.34 2.07 +.07 -6.9 SiebertFn Q SIEB .10a .7 21.61 3.60 28 14.65 111 14.87 13.27 +.24 +8.5 SiennaBi n Q SNNA 26.00 12.77 22 14.82 209 15.74 14.43 -.60 -18.3 Sientra Q SIEN 26.79 8.79 479 23.88 1208 24.75 23.14 -.45 +69.8 SierraBc Q BSRR .64 2.2 16 31.19 24.32 27 28.90 139 30.43 28.73 -1.01 +8.8 SierraMt n A SMTS 3.00 2.13 18 2.52 108 2.58 2.49 -.05 +1.5 SierOnc g n Q SRRA 4.09 1.53 1114 1.70 2731 1.89 1.67 -.16 -54.4 SierraWr Q SWIR 19 23.50 15.10 134 20.10 828 21.15 19.70 -.90 -1.7 Sifco A SIF 7.95 4.80 1 5.05 10 5.80 5.00 -.60 -24.1 SifyTech Q SIFY .02e 1.1 2.10 .69 73 1.51 303 1.66 1.50 -.14 +47.7 SigmaL hn Q SGLB 4.48 .73 152 1.15 442 1.19 .97 +.07 -46.5 Sigmatr Q SGMA 11 11.61 5.26 2 5.75 34 5.98 5.72 -.23 -43.2 SignatBk Q SBNY .56p 161.92 108.89 506 114.84 2465 118.79 111.28 -3.55 -16.3 SignetJwlrs N SIG 1.24f 1.9 77.94 33.11 763 65.93 4876 66.72 63.40 -.70 +16.6 SilganHld s Q SLGN .40 1.4 17 31.05 26.18 412 27.80 1829 28.62 27.53 -.82 -5.4 SilcLtd Q SILC 1.00 2.5 18 77.95 32.00 49 40.56 219 41.19 38.48 +1.94 -42.1 SilcnLab Q SLAB 84 110.70 77.55 266 91.80 1469 95.00 90.50 -2.15 +4.0 SilicnMotn Q SIMO 1.20 2.2 20 61.85 42.57 248 53.70 1197 55.12 53.13 -.19 +1.4 SilvrSun n Q SSNT .06e 4.84 2.90 1 3.92 10 4.00 3.54 +.27 -7.4 Silvrbow n N SBOW 34.76 21.53 23 26.67 155 29.52 26.51 -1.84 -10.3 Silvercrest Q SAMG .56 4.0 19 18.27 12.95 9 13.85 54 15.05 13.85 -1.30 -13.7 SlvrcpMt n A SVM .02 49 3.12 2.12 550 2.47 2234 2.59 2.40 -.11 -5.7 SimmnsFst s Q SFNC .60 2.0 19 33.45 26.78 415 29.45 1787 31.75 29.30 -2.30 +3.2 SimonProp N SPG 8.00f 4.5 24 186.03 145.78 1740 176.75 6514 180.64 174.89 -3.73 +2.9 Simon pfJ N SPGpJ 4.19 5.9 77.98 66.50 70.95 1 71.00 70.21 +.73 -.8sSimplyGd n Q SMPL 19.34 11.01 1016 19.45 6095 19.52 18.05 +1.41 +36.4 SimpsnM N SSD .88 1.2 38 78.36 47.25 269 72.46 1315 74.47 72.11 -1.11 +26.2 Simulations Q SLP .24 1.2 42 23.95 14.25 145 20.20 409 20.75 19.45 +.15 +25.5 Sina Q SINA 33 124.60 63.20 716 69.48 2759 71.15 68.00 -.88 -30.7 Sinclair Q SBGI .72 2.5 12 40.15 25.13 1386 28.35 5158 28.75 27.55 -25.1 SinoGlobl Q SINO 7 3.77 1.04 308 1.17 1330 1.31 1.08 +.07 -54.3 SinopcShg N SHI 74.09 54.54 41 60.35 190 61.33 57.73 +1.59 +5.9 Sinovac h Q SVA 8.75 6.06 21 7.62 132 7.91 7.54 -.24 -3.3 SiriusXM Q SIRI .04 .7 35 7.70 5.17 33959 6.32 267316 6.82 6.16 -.66 +17.9 Siteone n N SITE 69 95.49 55.61 611 75.34 3033 83.35 74.35 -5.86 -1.8 SitoMobl rs Q SITO 8.60 1.37 54 1.78 558 2.22 1.75 -.22 -73.5 SixFlags N SIX 3.12 4.5 23 73.38 57.50 873 69.82 4540 71.27 68.17 +1.10 +4.9 Skechers s N SKX 15 43.08 23.80 1276 27.93 7324 28.25 26.76 +.95 -26.2tSkySolar Q SKYS 2.43 .46 1957 .68 2884 1.07 .46 -.39 -54.8 SkyWest Q SKYW .40 .7 17 65.80 41.90 480 58.90 1744 60.20 56.70 +.15 +10.9 Skyline N SKY 43 34.78 10.31 713 28.57 1995 31.00 27.90 -1.46 +122.3 SkywksSol Q SWKS 1.52f 1.7 18 117.65 83.05 1108 90.71 7889 93.62 88.91 -1.46 -4.5 SleepNmbr Q SNBR 26 40.72 26.22 477 36.78 1615 37.44 35.82 +.21 -2.2 Smart&Fnl N SFS 22 10.00 4.45 181 5.70 1726 6.70 5.55 -.75 -33.3 SmartFn rs Q SMBK 20 27.69 19.49 13 23.55 68 24.07 23.46 -.45 +8.5tSmartSnd n Q SND 11.06 4.15 777 4.11 3111 5.07 4.08 -.88 -52.5 Smartsh n N SMAR 33.98 18.06 299 31.26 1284 31.90 29.16 -.38 +60.3 Smith&N N SNN .61e 1.6 65 40.41 33.79 318 37.09 1408 37.44 36.76 +.21 +5.9tSmithAO s N AOS .72 1.3 27 68.39 53.99 3238 53.37 13187 59.51 53.21 -6.35 -12.9 SmthM hrs Q SMSI 3.41 1.05 36 2.52 682 2.85 2.47 -.29 -11.3 Smucker N SJM 3.40f 3.3 12 133.38 96.13 1099 102.61 4904 110.59 101.65 -7.55 -17.4tSnapInc A n N SNAP 21.22 8.67 31764 8.48 143387 9.42 8.40 -.66 -42.0 SnapOn N SNA 3.28 1.8 17 189.46 141.63 480 183.60 2369 188.66 182.76 -4.86 +5.3 SocCapH n N IPOA 10.85 9.83 56 9.91 1574 9.94 9.87 +.01 -1.8 SocCapH un N IPOA/U 11.58 10.02 33 10.20 221 10.27 10.14 -.03 -3.8 SocilRltyA n Q SRAX 7.95 1.67 73 3.73 559 4.28 3.63 -.32 -34.0 SocQ&M N SQM .99e 2.2 25 64.20 40.91 504 45.72 2887 48.62 45.51 -2.73 -23.0 SocketM n Q SCKT 4.19 1.86 1 2.30 19 2.47 2.26 -.20 -35.8sSodaStrm Q SODA 50 143.30 59.76 277 143.08 1273 143.30 142.89 +.08 +103.4 Sogou n N SOGO 15.50 7.21 1454 7.43 5101 7.96 7.35 -.50 -35.8 Sol-Gel n Q SLGL 12.23 6.03 51 7.50 127 7.58 6.51 +.50 -30.0 SolarCap Q SLRC 1.64 7.7 12 22.55 19.70 100 21.38 266 21.75 21.37 -.21 +5.8 SolarSCap Q SUNS 1.41 8.4 14 18.40 16.10 49 16.71 177 16.90 16.58 -.07 -5.9 SolarEdg n Q SEDG 18 70.74 26.35 1009 37.65 5305 42.80 36.85 -4.95 +.3 SolarOilf n N SOI 23.98 12.97 538 18.89 2763 19.23 17.43 +1.59 -11.8 SolenoTh rs Q SLNO 3.60 1.32 6 2.16 35 2.19 1.90 +.03 +20.0 SolidBio n Q SLDB 54.84 6.83 188 47.18 611 53.19 45.41 -4.04 +108.6 Soligenix n Q SNGX 3.70 .91 382 1.88 1698 1.97 1.45 +.34 -15.3 Solitario A XPL .74 .33 81 .35 338 .39 .35 -42.0 SonicAut N SAH .24 1.2 10 23.60 17.20 122 19.35 544 20.75 19.20 -1.40 +4.9sSonicCorp Q SONC .64 1.5 28 44.87 23.22 2067 43.34 26582 44.87 35.61 +7.42 +57.7 SonicFdry Q SOFO 3.87 1.51 0 1.60 12 1.71 1.55 -.11 -46.8 SonocoP N SON 1.64f 3.0 23 58.69 46.55 390 55.50 2239 57.05 55.30 -1.23 +4.4tSonomaPh Q SNOA 5.92 1.45 13 1.46 113 1.62 1.45 -.03 -73.2 Sonoma wt Q SNOAW .50 .27 .50 +20.7 Sonos n Q SONO 23.60 13.13 2370 16.04 7939 16.04 13.25 +2.80 -19.4sSonyCp N SNE 59.94 36.25 1585 60.65 5696 61.00 56.65 +3.65 +34.9 Sophiris Q SPHS 4.05 1.80 268 2.79 1398 2.95 2.64 +.12 +22.9 SorrentoTh Q SRNE 22 10.65 1.68 2521 4.40 9914 4.80 4.10 +.10 +15.8 Sothebys N BID .40 .8 18 60.16 44.08 505 49.19 1686 49.53 47.86 +.20 -4.7 SotherlyH Q SOHO .50f 6.9 55 7.62 5.81 25 7.20 218 7.40 6.80 -.15 +11.6 SothrlyH pf Q SOHOB 2.00 7.9 27.32 24.75 1 25.43 4 25.76 25.43 +.14 -.8 SthrlyH pf C Q SOHOO 1.97 7.9 25.98 24.50 1 24.95 22 25.30 24.79 +.09 -1.6 SouMoBc s Q SMBC .52f 1.4 16 41.49 33.05 13 37.27 75 39.22 36.34 -1.83 -.9 SoundFin Q SFBC .56 1.4 23 40.87 32.10 0 39.55 7 40.20 39.30 -.70 +16.2 SourcC N SOR 1.00 2.5 42.97 39.00 5 40.20 39 40.52 39.98 -.33 -1.4sSoJerInd s N SJI 1.12 3.2 36.16 25.96 529 35.27 4079 36.16 33.99 -.73 +12.9 SouthState Q SSB 1.36f 1.7 23 94.50 79.85 167 82.00 908 85.50 81.05 -2.20 -5.9 SthcrssEn N SXE 2.45 .43 111 .58 458 .67 .58 -.07 -65.7 SCEd pfB A SCEpB 1.02 4.8 24.99 20.10 0 21.06 1 21.16 20.51 +.55 -8.4 SCEd pfC A SCEpC 1.06 4.8 25.25 20.30 1 21.89 5 22.19 21.40 +.34 -7.8 SCEd pfD A SCEpD 1.08 4.8 26.00 20.92 1 22.45 6 22.45 20.95 +.31 -6.8 SCEd pfE A SCEpE 1.20 4.9 27.56 22.73 24.50 11 24.79 23.51 +.43 -3.6 SouthnCo N SO 2.40 5.5 21 53.51 42.38 7748 43.60 48930 44.31 42.57 -.41 -9.3 SouthCo 75 N SOJA 1.56 6.0 27.42 25.60 66 25.86 264 26.05 25.86 -.08 -4.2tSouthCo ef N SOJB 26.25 23.40 119 23.31 432 24.15 23.28 -.48 -9.3 SouthCo77 n N SOJC 1.31 5.6 25.78 23.25 29 23.37 183 23.77 23.37 -.26 -8.2 SthnCopper N SCCO .23e .5 30 58.09 38.34 658 43.14 3430 44.43 42.85 -1.12 -9.1 SthnFstBsh Q SFST 16 48.75 34.83 12 39.30 47 41.05 38.25 -1.90 -4.7 SoNatBcVa Q SONA .32 2.0 31 18.24 15.11 51 16.20 218 16.81 16.12 -.60 +1.1 SsdeBTX Q SBSI 1.20 3.4 18 37.57 31.73 154 34.80 607 36.74 34.74 -1.94 +3.3 SwstAirl N LUV .64 1.0 11 66.99 49.93 3018 62.45 18469 63.39 61.12 -1.32 -4.6 SwtGas N SWX 2.08 2.6 24 86.87 62.54 208 79.03 857 79.24 76.69 -.37 -1.8 SwGA Fn A SGB .48 2.1 17 26.04 19.39 0 23.00 3 23.57 23.00 -1.00 -4.2 SwstnEngy N SWN 6 6.72 3.42 26190 5.11 118681 5.84 5.07 -.64 -8.4tSparkEn s Q SPKE .72 8.8 16.15 7.93 216 8.25 1148 8.35 7.93 +.15 -33.5 SparkEn pf Q SPKEP 2.19 9.3 27.49 21.90 33 23.62 90 24.60 23.51 -.23 -11.2 SprkNtSE wi A LOV 15.40 10.15 2 11.40 65 11.94 11.00 -.35 -9.9 SparkTh n Q ONCE 96.59 41.06 374 54.55 2252 57.94 53.68 -1.00 +6.1 SpartnMot Q SPAR .10 .7 26 19.45 10.80 170 14.75 1606 15.45 14.36 -.70 -6.3 SprtnNash Q SPTN .72 3.6 27.72 16.32 229 20.06 607 20.80 19.97 -.67 -24.8 Sparton N SPA 16 23.43 11.96 42 14.43 343 14.73 14.09 -.33 -37.4 SpdFosFr n N EFAX 77.82 67.78 2 70.23 14 71.17 70.16 -.80 -3.6 SpdDbShDu N STOT 49.81 47.00 5 48.79 29 48.83 48.60 +.06 -1.2 SpdEmFos N EEMX 76.80 59.99 1 62.78 154 63.63 62.39 -.32 -10.1 SpdDbEMk N EMTL 52.27 47.87 3 48.64 51 48.66 48.36 +.12 -3.5 SpecOpps N SPE 1.19e 2.3 16.20 14.48 15.08 43 15.13 14.99 +.07 +1.3 SpcOpp pfB N SPEpB .88 3.5 26.54 24.48 0 25.50 7 25.58 25.35 -.03 -1.4 SpectraEP N SEP 3.06f 8.6 10 45.70 29.89 677 35.71 2402 38.39 35.63 -2.35 -9.7 SpectPh Q SPPI 25.29 9.55 1438 16.80 16994 21.43 16.32 -4.56 -11.3 SpeedM N TRK .60 3.4 19 23.47 16.46 15 17.85 107 17.97 17.18 +.12 -5.4 SperoTh n Q SPRO 19.00 9.29 230 10.51 527 11.75 9.75 +.26 -10.6 Sphr3D grs Q ANY 3.95 .13 839 .39 32088 .72 .23 +.16 -84.1 Spherix rs Q SPEX 2.42 .95 29 1.00 120 1.07 1.00 -.04 -28.6 SpF LgCap n N FMDG 33.20 26.89 29.62 3 29.62 29.49 +.16 +5.7 SpinMedT n N FFIU 25.15 23.30 1 24.47 10 24.47 24.26 +.11 -1.4 Spire N SR 2.25 3.1 20 82.85 60.09 242 73.55 1109 74.45 71.90 -1.00 -2.1 SpiritAero N SPR .48 .5 20 105.20 76.00 1171 91.67 5144 93.44 91.18 -1.83 +5.1 SpiritAir N SAVE 20 49.63 33.26 997 46.97 4460 48.32 45.58 -1.32 +4.7sSpirMTA n N SMTA 11.35 8.90 292 11.52 1157 11.54 10.91 +.87 +26.3 SpiritRltC N SRC .50f 6.2 18 8.53 6.58 5314 8.06 22637 8.11 7.77 +.11 +4.8 SpiritR pfA N SRCpA 1.50 6.6 26.40 20.25 21 22.80 85 23.25 22.28 -.45 -8.2 SpirtTex n Q STXB 74 22.56 20.04 11 21.59 100 22.00 21.06 -.41 -1.2 Splunk Q SPLK 130.00 62.39 2870 120.91 10851 121.70 113.74 +4.51 +46.0 SpokHldgs Q SPOK .50 3.2 35 18.85 13.75 65 15.40 352 15.55 14.55 +.80 -1.6 SportsWhs Q SPWH 12 6.99 3.66 109 5.85 883 6.10 5.81 -.25 -11.5 Spotify n N SPOT 198.99 135.51 1163 180.83 5295 185.92 172.01 +5.81 +21.4 SpragueRs N SRLP 2.67f 9.9 18 29.00 21.80 50 26.95 119 27.95 26.60 -.90 +11.4tSprBkPh n Q SBPH 18.93 10.63 11 12.05 194 12.13 10.63 +.36 -10.3 Sprint N S 4 8.30 4.81 16096 6.54 54291 6.61 6.33 +.15 +11.0 SprottSilv N PSLV 6.58 5.00 637 5.31 1945 5.35 5.17 +.12 -16.2 SprottFoc Q FUND .61e 8.3 8.39 7.30 25 7.38 145 7.48 7.32 -.07 -6.8 SprottGold N PHYS 11.15 9.35 559 9.55 2399 9.66 9.48 -.06 -9.8 SprottPPP N SPPP 9.91 7.21 12 8.78 109 8.90 8.73 +.07 -6.0 Sprouts Q SFM 28 29.67 17.55 1969 27.41 7851 27.92 26.78 -.13 +12.6sSquare n N SQ 99.13 27.21 15256 99.01 99147 100.39 81.53 +13.71 +185.6 StaarSur Q STAA 54.00 11.50 383 48.00 2463 49.05 46.35 +1.05 +209.7 Staff360 rs Q STAF 5.65 1.14 114 2.08 418 2.14 1.94 -.01 -34.0 STAG Indl N STAG 1.39 5.1 37 29.07 22.42 622 27.50 3902 27.95 26.97 -.32 +.6 STAG pfC N STAGpC 27.08 24.76 25.90 3 25.99 25.89 +.10 -1.1 StageStrs N SSI .20 10.2 3.25 1.60 26 1.97 233 2.10 1.92 -.07 +17.3 Stamps.cm Q STMP 26 285.75 160.00 217 226.20 1261 232.70 219.50 +.25 +20.3 SP Matls N XLB .98e 1.7 64.17 55.21 5362 57.93 29823 60.44 57.82 -2.63 -4.3sSP HlthC N XLV 1.01e 1.1 95.12 78.74 5996 95.15 34654 95.21 94.07 +.88 +15.1 SP CnSt N XLP 1.28e 2.4 58.95 48.76 9250 53.93 47510 54.95 53.59 -1.09 -5.2 SP Consum N XLY 1.12e 1.0 118.08 89.06 3503 117.22 24491 117.78 115.73 +.30 +18.8 SP Engy N XLE 2.04e 2.7 79.42 64.45 14819 75.74 64030 77.01 75.55 +.64 +4.8 SPDR Fncl N XLF .46e 1.7 30.33 25.23 66426 27.58 265149 28.75 27.54 -1.16 -1.2 SP Inds N XLI 1.12e 1.4 80.96 70.03 7545 78.40 51845 79.60 78.13 -1.60 +3.6 SP Tech N XLK .78e 1.0 76.03 57.57 11707 75.33 67067 75.40 73.96 +.72 +17.8 SpdrRESel N XLRE 34.13 29.17 3145 32.61 11641 33.05 32.07 -.54 -1.0 SP Util N XLU 1.55e 2.9 57.23 47.37 15425 52.65 89515 53.07 51.34 -.41 -.1 Std AVB n Q STND 39.45 29.97 1 31.10 25 32.10 30.64 +.10 +.2 StdMotor N SMP .84 1.7 28 52.29 40.56 80 49.22 293 51.79 48.86 -2.68 +9.6 Standex N SXI .72 .7 33 114.20 89.40 70 104.25 297 111.05 103.25 -6.65 +2.4 StanBlkDk N SWK 2.64f 1.8 20 176.62 130.56 908 146.44 7944 154.13 146.15 -7.92 -13.7 StanB&D 52 N SWJ 1.44 5.7 26.10 24.88 41 25.06 171 25.13 24.97 +.01 -.6 StanBlD un N SWP 128.00 104.21 13 109.61 128 115.10 109.61 -4.64 -10.7 Stantec g N STN .55 15 29.25 24.05 6 24.85 60 25.65 24.60 -.74 -11.1 StarBulk rs Q SBLK 14.60 8.62 2311 14.45 4072 14.53 12.60 +1.55 +28.3 StrBlk22 n Q SBLKZ 2.08 8.1 26.00 23.58 8 25.60 21 25.90 25.29 +.10 +1.1 StarGas N SGU .47f 4.8 15 11.35 8.74 42 9.77 163 9.92 9.66 -.03 -9.1 StarsGp g Q TSG 38.95 19.65 1231 24.90 6080 25.88 24.50 -.20 +6.9 Starbucks s Q SBUX 1.44f 2.5 26 61.94 47.37 8969 56.84 44254 57.84 56.58 -.61 -1.0 Starret N SCX .40 6.7 19 9.40 5.80 11 6.00 68 6.40 6.00 -.20 -30.2 Startek N SRT 47 14.27 5.35 42 6.62 365 6.74 6.33 +.24 -33.6 StarwdPT N STWD 1.92 8.9 12 23.04 19.47 1648 21.52 11689 22.02 21.16 +.12 +.8 StatAutF Q STFC .40 1.3 34.31 23.67 44 30.54 137 31.65 29.95 -.84 +4.9 StateBkFn Q STBZ .80 2.7 19 35.99 27.08 225 30.18 1069 31.60 29.81 -1.23 +1.1 StateStr N STT 1.68 2.0 14 114.27 82.43 2947 83.78 12015 88.94 83.67 -4.52 -14.2 StateSt pfC N STTpC 25.57 24.01 21 24.53 87 24.76 24.53 -.21 -2.7 StateSt pfD N STTpD 28.96 26.00 54 26.27 215 26.45 26.13 -.12 -4.3 StaStCp pfG N STTpG 28.45 25.50 23 25.71 164 25.81 25.64 +.01 -5.2 StateSt pfE N STTpE 26.96 25.45 25 25.56 251 25.68 25.49 -.11 -3.4 StealthGas Q GASS 15 4.70 3.12 11 3.56 147 3.64 3.44 -.04 -18.3 SteelCon Q STCN 2.90 1.49 35 2.13 94 2.20 2.02 -.04 -14.5 StlDynam Q STLD .75 1.7 13 52.10 32.36 3001 45.19 11600 46.79 45.15 -.22 +4.8 SteelPtrs N SPLP 1.50 9.0 7 20.70 15.90 0 16.70 7 17.20 16.70 -.20 -14.6 SteelPr pfA N SPLPpA 23.22 19.75 5 22.90 138 23.14 22.71 +.06 +8.2 Steelcse N SCS .54 2.9 19.35 13.10 396 18.50 6137 19.00 18.10 -.41 +21.7 SteinMart s Q SMRT .30 12.8 4.04 .48 326 2.35 974 2.35 2.09 +.19 +102.6 StellrAcq n Q STLR 11.00 10.00 10.50 4 10.56 10.49 +2.8 StellAcq un Q STLRU 11.08 10.42 10.50 4 10.52 10.50 -.05 +.5 StellusCap N SCM 1.36 10.0 10 14.29 11.07 73 13.64 342 13.99 13.63 -.18 +3.8 StellCap22 N SCA 1.44 5.7 25.60 24.78 9 25.10 13 25.26 25.10 -.17 -.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 17 www.sunnewspapers.net The Sun/Saturday, September 29, 2018

PAGE 54

StemlineTh Q STML 20.55 10.20 300 16.60 909 17.50 16.18 -.70 +6.4 Stepan N SCL .90f 1.0 21 90.96 68.09 70 87.01 267 89.87 86.44 -2.51 +10.2tStericycle Q SRCL 76.73 56.64 1324 58.68 4166 61.78 56.38 -2.81 -13.7 Steris plc N STE 1.36f 1.2 29 117.48 82.88 275 114.40 1425 115.00 112.69 +.43 +30.8 SterlingBc N STL .28 1.3 13 26.50 21.48 2383 22.00 11914 23.10 21.80 -1.10 -10.6 SterlBc pfA N STLpA 26.85 25.65 3 26.30 42 26.76 26.22 +.10 -.1tSterlBcp n Q SBT .04 .4 14.98 10.81 148 11.31 841 12.74 10.81 -1.10 -10.9 SterlCons Q STRL 19 18.90 10.74 248 14.32 1201 14.44 13.60 +.14 -12.0 SMadden Q SHOO .80 24 58.95 37.25 534 52.90 3535 56.90 52.65 -3.65 +13.3 Stewrdshp Q SSFN .12 1.1 14 12.75 9.30 5 10.60 9 10.85 10.60 -.25 +3.4 StewInfo N STC 1.20 2.7 24 47.37 35.50 317 45.01 852 45.75 44.95 -.30 +6.4 StifelFin N SF .48f .9 16 68.76 50.44 553 51.26 2103 54.78 51.01 -3.67 -13.9 Stifel pfA N SFpA 1.56 6.2 27.73 24.50 13 25.29 86 25.44 25.23 -.02 -6.6 Stif 47 ef N SFB 26.20 23.25 37 23.80 73 24.48 23.54 -.24 -4.5 StitchFix n Q SFIX 52.45 14.48 2366 43.77 10058 44.18 38.68 +3.33 +69.5 StockYBc s Q SYBT 1.00f 2.8 18 41.90 34.00 28 36.30 153 37.05 35.70 -.85 -3.7 StoneHEM N EDF 2.16 16.6 17.28 12.43 157 13.03 541 13.20 12.91 -.13 -18.1 StonHEmM N EDI 1.81 14.6 16.45 11.72 43 12.38 176 12.46 12.21 +.02 -20.5 StoneCastle Q BANX 1.52 6.8 17 24.92 20.00 10 22.42 48 22.61 22.00 -.13 +11.4 StoneMor N STON 1.32 25.7 7.20 3.44 114 5.13 375 5.14 4.64 +.16 -21.8 Stonerdg N SRI 21 37.69 18.66 362 29.72 1905 30.41 28.41 -.05 +30.0 StoreCap N STOR 1.32f 4.7 24 29.52 22.51 1525 27.79 6988 28.06 27.23 +.12 +6.7sStrataS rs Q SSKN 3.88 1.06 132 3.54 1108 3.88 3.31 -.21 +187.8 Stratasys Q SSYS 26.17 17.17 262 23.11 1283 24.03 22.71 +.06 +15.8 StratEdu Q STRA 2.00f 1.5 40 138.97 80.75 174 137.03 598 138.04 135.21 +.16 +53.0 StratGS33 N GJS .32 1.4 24.89 19.41 0 21.98 6 21.98 21.35 +.31 +8.5 StratNWS95 N GJV 1.75 6.8 26.72 25.05 1 25.71 4 26.09 25.62 -.25 -.7 StratPG34 N GJR .27 1.2 23.46 21.17 22.59 2 22.78 22.01 -.55 +2.6 StratUSM N GJH .64 6.5 10.95 9.37 9.90 0 9.90 9.90 -.06 -1.5 StratWMT N GJO .22 .9 23.49 21.77 0 23.49 4 23.49 23.25 +5.5 Strattec Q STRT .56 1.6 20 49.20 29.70 5 35.65 46 36.85 33.55 +1.15 -18.1 StratusPrp Q STRS 1.00e 54 35.90 27.25 7 30.60 35 32.50 30.05 -1.05 +3.0 StreamHlth Q STRM 2.82 1.00 15 1.18 53 1.30 1.15 -.03 -30.2 StrgbrBio n Q SBBP 9.25 3.85 820 4.85 1880 5.03 4.15 +.50 -33.1 Stryker N SYK 1.88 1.1 30 179.84 138.94 1369 177.68 5579 177.76 173.94 +3.65 +14.8sSturmRug N RGR 1.36f 2.0 24 70.00 43.00 272 69.05 994 70.00 65.95 +1.30 +23.6 SubPpne N SPH 2.40 10.2 34 27.05 21.85 174 23.53 1045 23.64 23.15 +.23 -2.8 SumitMitsu N SMFG 9.67 7.58 812 8.03 5618 8.42 8.01 -.23 -7.6 SummerInf Q SUMR 2.00 .72 36 1.58 412 1.67 1.56 -.07 +5.3 SumFWV Q SMMF .52 2.2 12 28.16 21.78 7 23.21 53 24.72 22.86 -1.03 -11.8 SummitHtl N INN .72 5.3 13 16.39 12.77 600 13.53 3209 13.58 13.03 +.18 -11.2 SummtH pfD N INNpD 1.61 6.5 27.58 23.50 2 24.61 12 24.83 24.10 +.43 -3.5tSumHP pfE N INNpE 26.25 22.76 14 23.60 58 23.66 22.76 +.60 -8.1tSumtMtls n N SUM .29t 17 34.06 18.35 6676 18.18 14061 19.05 17.94 -.87 -42.2 SummitMP N SMLP 2.30 16.1 22.95 13.10 434 14.30 1431 16.05 14.30 -1.75 -30.2 SmtStB s Q SSBI .48 3.1 22 16.10 12.14 1 15.35 2 15.70 15.35 +.25 +21.8 SumTher n Q SMMT 15.90 1.94 15 2.22 151 2.35 2.16 -.06 -80.0 SunCmts N SUI 2.84 2.8 103.74 80.12 466 101.54 1930 102.27 99.13 +.06 +9.4 SunHydrl Q SNHY .36 .7 48 70.83 45.44 120 54.78 584 57.93 54.13 -3.18 -15.3 SunLfFn g N SLF 1.90 44.50 38.10 458 39.76 1792 40.56 39.55 -.72 -3.6 SunCokeE N SXC .99e 6 14.32 8.42 407 11.62 1283 12.02 11.50 +.02 -3.1 SunCokeEn N SXCP 1.60m 10.5 9 21.95 14.70 66 15.25 291 16.10 15.25 -.55 -12.6 Suncor g N SU 1.44 42.55 31.33 2725 38.69 18374 40.05 38.61 -.36 +5.4 SundEng n Q SNDE 9.59 3.83 5 5.74 139 5.90 5.45 +.34 -3.4 SunesisP rs Q SNSS 7.69 1.80 66 2.00 530 2.15 1.91 -.11 -45.8 SunlOnl n N STG 14.08 5.05 53 6.05 254 6.53 5.80 -.35 -45.5 SunLink A SSY 2.08 1.22 4 1.33 26 1.42 1.25 +.05 -16.4 SunocoLP N SUN 3.30 11.2 7 33.11 24.46 327 29.55 1597 29.63 27.95 +1.32 +4.0 SunOpta Q STKL 9.65 6.27 196 7.35 1242 7.95 7.20 +.15 -5.2 SunPower Q SPWR 10.00 6.36 1462 7.30 6523 8.01 7.23 -.59 -13.4 Sunrun n Q RUN 11 16.45 5.08 2143 12.44 8320 12.81 11.90 -.06 +110.8 SunstnHtl N SHO .20 1.2 19 17.60 14.09 2264 16.36 9418 16.52 16.00 -.12 -1.0 SunstHt pfE N SHOpE 27.15 24.65 0 25.97 6 26.37 25.97 +.07 -.6 SunstHt pfF N SHOpF 1.61 6.4 26.49 23.60 0 25.13 1 25.53 25.53 +.28 -2.8 Suntech N STP .54 SunTrst N STI 2.00f 3.0 13 75.08 56.30 4179 66.79 15042 70.95 66.63 -4.07 +3.4 SunTr pfA N STIpA 1.50 6.5 25.37 22.85 30 23.16 178 23.16 22.86 +.18 -5.8tSunworks n Q SUNW 1.88 .45 80 .49 456 .59 .45 -.07 -53.3 SuperCom Q SPCB 4.95 1.53 20 1.79 141 1.87 1.76 +.02 -54.2 SupTech rs Q SCONW 14.90 1.47 363 1.85 670 2.04 1.61 +.11 -83.0sSupDrillg A SDPI 3.39 .72 145 3.19 1102 3.39 3.10 +.04 +117.0 SupEnrgy N SPN .32 3.3 12.73 7.66 1877 9.74 10943 10.27 9.46 +.22 +1.1 SupGpCos s Q SGC .40f 2.1 17 28.85 18.00 28 19.02 86 20.11 18.51 -.48 -28.8 SuperiorInd N SUP .36 2.1 26 22.95 12.70 100 17.05 650 18.05 16.60 -1.10 +14.8 Supernus Q SUPN 31 61.25 33.30 519 50.35 2260 50.90 48.45 +1.45 +26.3 Supvalu rs N SVU 16 32.40 13.60 1315 32.22 3846 32.36 32.18 -.03 +49.2 supprt.cm rs Q SPRT 3.15 2.22 7 2.90 292 3.01 2.88 -.06 +19.8 SurfaceOn n Q SURF 18.18 8.64 74 10.94 530 12.03 9.98 -1.07 -17.9 SurgPtrs n Q SGRY 19.95 7.10 323 16.50 1035 16.65 15.10 +1.10 +36.4 Surmodic Q SRDX 82.35 25.00 149 74.65 506 74.90 72.85 +1.85 +166.6 SuthrlAs n N SLD 1.60f 9.6 35 17.30 13.55 41 16.65 227 17.00 16.45 +.15 +9.9 SuthrAsM23 N SLDA 1.75 6.7 26.58 24.58 26.25 12 26.35 26.05 +.22 +2.3stSutroBio n Q STRO 15.90 14.58 213 15.00 2917 15.90 14.58 -1.3 SwEBioFu23 N FUE 8.34 5.58 6.00 1 6.00 5.99 +.42 -14.3 SwEGrain23 N GRU 3.89 3.22 1 3.30 9 3.34 3.30 +.00 -1.3 SwRCmETR N RJN 3.72 1.87 6 3.48 18 3.48 3.38 +.16 +24.6 SwRCmMTR N RJZ 9.20 7.45 7.69 5 7.86 7.68 -.15 -13.9 SwRCmATR N RJA 6.48 5.58 58 5.68 182 5.73 5.67 -.03 -5.3 SwERCmTR N RJI 5.96 5.02 196 5.60 806 5.63 5.54 +.07 +3.7 SwisHelv N SWZ .64e .4 13.74 8.47 25 8.51 148 8.64 8.50 -.11 -33.3 Switch n N SWCH .03e 20.45 10.00 744 10.80 4026 11.06 10.61 -.27 -40.6 SykesEnt Q SYKE 56 32.15 25.90 208 30.49 655 31.21 29.92 -.28 -3.1 Symantec lf Q SYMC .30 1.4 10 33.92 17.81 5207 21.28 56811 22.15 20.92 +.38 -24.2 Synacor Q SYNC 2.85 1.35 67 1.60 206 1.80 1.60 -.05 -30.4 Synalloy Q SYNL .13m .6 24.80 11.05 8 22.85 61 23.95 22.35 +.15 +70.5 Synaptics Q SYNA 55.25 33.73 498 45.62 1976 47.87 45.03 -1.47 +14.2 Synchrony N SYF .84f 2.7 11 40.59 28.64 4931 31.08 20013 33.52 30.95 -2.39 -19.5 SyndaxP n Q SNDX 15.20 6.10 1524 8.08 3562 8.24 6.50 +1.31 -7.8 SyneosH h Q SYNH 59.45 31.10 567 51.55 2674 51.70 48.05 +2.45 +18.2 SynrgyPh Q SGYP 3.57 1.43 2045 1.70 11598 1.77 1.67 +.01 -23.8 Synlogic rs Q SYBX 22.40 7.27 233 14.21 681 14.41 12.60 +1.21 +46.5tSynnex N SNX 1.40 1.7 11 141.94 85.83 517 84.70 2057 93.03 84.45 -8.38 -37.7 Synopsys Q SNPS 49 103.40 79.00 1139 98.61 6546 99.95 97.90 -.61 +15.7 SynovusFn N SNV 1.00 2.2 16 57.40 43.68 1676 45.79 6845 47.75 45.24 -1.86 -4.5sSyntel Q SYNT 15.00e 20 41.05 18.76 479 40.98 2923 41.06 40.93 +.04 +78.3 Synthes rs Q SES 4.64 2.00 3 2.40 48 2.50 2.16 +.10 -15.5 Sypris Q SYPR .08 5.9 1.90 1.25 13 1.36 86 1.44 1.32 -.05 -1.4 SyrosPhar n Q SYRS 17.62 6.30 62 11.91 324 13.16 11.59 -1.01 +22.4 Sysco N SYY 1.44 2.0 29 75.98 52.30 2159 73.25 10432 73.68 72.41 +.28 +20.6 Systemax N SYX .22 .7 32 47.75 24.39 168 32.94 529 34.77 32.25 -1.86 -1.0T -:sT-MobileUS Q TMUS 28 70.63 54.60 3703 70.18 15757 70.88 68.50 +1.11 +10.5 T3 Mot wtI A TTTM/WS/W .01 TAL Educ s N TAL 47.63 24.86 5584 25.71 20613 27.16 25.45 -1.27 -13.5 TAT Tch h Q TATT .34e 4.9 16 11.65 6.40 2 6.90 4 6.93 6.83 +.05 -34.3 TC PpLn N TCP 2.60 8.6 10 57.08 22.64 398 30.33 1285 32.74 29.69 -1.42 -42.9 TCF Fncl N TCF .60 2.5 15 27.34 16.33 1238 23.81 5486 25.17 23.57 -1.37 +16.1tTCF deo pfC N TCFpD 26.06 23.92 87 24.09 163 24.34 23.90 -.15 -6.4tTCG BDC n Q CGBD 1.48a 8.9 12 20.30 16.73 204 16.70 754 17.25 16.67 -.13 -16.7 TCW Strat N TSI .21 3.7 6.01 5.34 61 5.60 350 5.70 5.57 +.05 -4.6 TD Ameritr Q AMTD .84 1.6 26 63.01 46.54 3448 52.83 12772 55.37 52.73 -2.65 +3.3tTDH Hld n Q PETZ 31.75 1.48 30 1.51 77 1.80 1.41 -.17 -73.2 TE Connect N TEL 1.76 2.0 25 108.23 80.93 2111 87.93 9874 92.14 87.37 -4.68 -7.5 TESSCO Q TESS .80 5.2 30 24.85 12.35 5 15.25 56 16.54 15.10 -.60 -24.3 TFS Fncl Q TFSL 1.00f 6.7 50 16.62 14.32 141 15.01 975 15.80 14.88 -.57 +.5tTG Thera Q TGTX 17.35 4.95 3506 5.60 28072 9.30 4.95 -3.40 -31.7 THL Credit Q TCRD 1.08 13.4 8 9.67 7.70 85 8.07 380 8.24 8.06 -.14 -10.8 THL Crd21 N TCRX 26.31 25.07 25.41 2 25.41 25.30 +.10 +.8tTHLCred22 N TCRZ 1.69 6.7 26.98 25.18 3 25.22 25 25.40 25.18 -.18 -2.7 THLCSenL N TSLF 1.32 7.9 17.83 16.30 31 16.63 125 16.79 16.46 -.08 -1.4 TIM Part N TSU .28e 1.9 23.12 13.82 839 14.49 4360 14.93 13.92 -.04 -25.0sTJX N TJX 1.56 1.4 24 112.39 66.44 3147 112.02 14363 112.74 109.05 +2.31 +46.5 TKK Sym n Q TKKS 9.55 9.50 15 9.50 1011 9.52 9.50 -.01 -.2 TKK Sy un Q TKKSU 10.20 10.00 10.10 341 10.15 10.08 +.6 TKK Sym rt Q TKKSR .53 .35 103 .46 209 .48 .40 +.06 +8.3 TMSR Gl s Q TMSR 51 10.32 1.84 2 2.30 80 3.79 2.03 +.30 -53.8 TOP Shi rs Q TOPS 35.50 .69 945 1.17 7161 1.32 1.05 -.02 -53.4 TPG Pac n N TPGH 10.20 9.67 136 10.07 675 10.08 9.84 +.02 +3.5 TPG RE n N TRTX 1.72 8.6 16 21.05 18.22 137 20.02 1127 20.42 19.57 +.21 +5.1 TPG SpLnd N TSLX 1.56 7.7 9 21.15 17.00 191 20.39 1124 20.78 20.35 -.32 +3.0 TPI Co n Q TPIC 32.22 16.35 203 28.55 1438 29.21 27.96 +.29 +39.5 TSR Inc Q TSRI 39 9.40 3.95 0 7.10 3 7.40 7.10 -.33 +36.5 TTEC Hl Q TTEC .56f 2.2 25 43.75 23.50 65 25.90 473 27.40 25.20 -.75 -35.7 TTM Tch Q TTMI 36 19.91 13.72 837 15.91 3743 17.34 15.85 -1.40 +1.5 TableauA N DATA 118.08 68.37 831 111.74 3190 115.75 107.90 +1.56 +61.5 Tabula n Q TRHC 91.16 24.24 234 81.19 1238 82.65 76.05 +3.36 +189.4sTactSys n Q TCMD 72.41 22.72 479 71.05 1311 73.24 63.52 +7.14 +145.2 TahoeRes N TAHO .24 8.6 5.86 2.55 4260 2.79 19104 2.96 2.65 -.07 -41.8 TailorBr N TLRD .72 2.9 12 35.94 13.11 1270 25.19 6642 26.18 24.45 -.10 +15.4 Taitron h Q TAIT .10 5.0 2.89 1.22 5 1.99 131 2.11 1.88 -.14 +18.5 Taiwan N TWN 22.25 18.93 1 19.17 27 19.38 19.08 -.17 -8.1 TaiwSemi N TSM .73e 1.7 20 46.57 35.35 7727 44.16 33993 45.23 43.79 +.10 +11.4sTakeTwo Q TTWO 138.65 92.81 1557 137.99 6725 139.60 130.63 +5.92 +25.7 Takung n A TKAT 22 5.05 .68 9 .88 100 1.09 .84 -.02 -65.1sTalend n Q TLND 73.52 35.46 130 69.74 1071 73.52 68.66 -.09 +86.1 TallgELP n N TEGP 1.95f 8.3 28.94 17.14 501 23.58 5809 23.69 22.19 +.34 -8.4 TalosEn rs N TALO 40.16 23.58 112 32.82 466 33.69 31.25 +1.22 +2.1 TandmD rs Q TNDM 52.55 2.14 2749 42.84 22330 49.47 41.18 -.78 +1715.3 TandyLthr Q TLF 11 8.45 6.79 2 7.35 40 7.75 7.35 -.15 -5.2 TangerFac N SKT 1.40f 6.1 11 26.73 19.86 1224 22.88 7579 23.10 22.11 -.19 -13.7 Tantech n Q TANH 4.46 1.10 247 1.64 1264 1.67 1.57 +.01 -36.4 TanzRy g A TRX .68 .24 133 .36 562 .38 .34 -.00 +29.5 Taoping h Q TAOP 5.20 1.10 69 1.27 501 1.31 1.18 -.04 -14.2 Tapestry N TPR 1.35 2.7 31 55.50 38.70 2004 50.27 10945 50.75 49.06 +.07 +13.7 Tapimmu n Q TPIV 13.55 2.58 225 9.05 1709 10.60 8.77 -.59 +130.9 Tarena Q TEDU .28e 3.4 15.97 7.11 40 8.12 502 8.58 7.90 -.48 -45.8sTargaRes N TRGP 3.64 6.5 56.74 39.59 1301 56.31 10156 57.14 55.17 +.98 +16.3 TargaR pfA N NGLSpA 2.25 8.5 27.49 26.06 14 26.62 30 27.14 26.62 -.33 +.5 Target N TGT 2.56 2.9 15 90.39 54.04 3921 88.21 17664 88.53 86.86 +.90 +35.2 TaroPhrm N TARO 10 128.46 93.01 41 98.30 225 99.97 95.75 -1.12 -6.1 Taseko A TGB 2.46 .68 228 .80 1714 .85 .76 -65.7 TataCom N TCL 6.62 tTataMotors N TTM 35.47 15.52 1689 15.36 9739 16.60 15.29 -1.78 -53.6 Taubmn N TCO 2.62f 4.4 21 66.61 44.78 609 59.83 2582 60.78 58.16 -.96 -8.6 Taub pfJ N TCOpJ 1.63 6.5 25.77 23.61 9 25.02 20 25.30 24.82 -.09 -.4 Taub pfK N TCOpK 1.56 6.2 26.16 22.72 5 25.14 11 25.19 24.66 +.24 -.3 TaylrDv Q TAYD 25 15.14 9.70 0 11.44 4 11.90 11.40 -.46 -14.8tTaylorMH N TMHC 11 28.42 18.29 721 18.04 3901 19.35 18.02 -1.15 -26.3 Team N TISI 25.55 11.45 199 22.50 2031 22.80 21.20 +.25 +51.0tTechData h Q TECD 23 108.62 70.21 264 71.57 1611 74.12 70.21 -2.94 -26.9 TechComm Q TCCO 15.40 3.70 4 4.55 83 4.95 4.25 -.15 -60.3 Technip N FTI .13 18 35.00 24.53 4259 31.25 19551 32.91 31.23 +.05 -.2 TechTarg Q TTGT 34.47 11.61 569 19.42 1948 20.22 19.13 -.58 +39.5 TeckRes g N TECK .16e 30.80 20.06 3083 24.10 12726 25.79 23.39 -1.45 -7.9 Tecnoglass Q TGLS .56 5.7 23 10.29 6.67 41 9.83 285 10.00 9.25 +.46 +33.7 Tecogen Q TGEN 4.20 2.05 3 3.15 63 3.23 2.94 +.11 +16.7tTeekay N TK .22 3.3 10.90 6.23 2387 6.74 5340 6.77 6.23 +.29 -27.7 TeekLNG N TGP .56 3.4 84 21.65 14.70 565 16.70 2413 16.80 14.95 +1.60 -17.1 TeekLN pfA N TGPpA 2.25 8.9 26.36 24.20 3 25.30 63 25.69 25.13 +.55 +.2 TeekOffsh N TOO .04m 1.7 78 3.12 2.14 74 2.34 628 2.37 2.27 +.01 -.8 TeekOf pfA N TOOpA 1.81 8.5 24.49 20.30 1 21.33 15 21.44 21.01 +.08 -7.6 TeekOf pfB N TOOpB 2.13 8.7 26.00 22.23 9 24.51 44 24.55 23.79 +.41 -1.4 TeekOf pfE N TOOpE 2.22 9.0 25.45 23.75 44 24.62 146 24.72 24.30 +.23 -1.7 TeekayTnk N TNK .21 21.3 14 1.95 .94 788 .99 4570 1.04 .95 -.04 -29.4 Tegna N TGNA .28 2.3 6 15.60 10.00 1268 11.96 6764 12.09 11.59 +.11 -15.1 TejonRnch N TRC 26.25 18.59 59 21.71 362 22.48 21.17 -.74 +4.6 TeklaHlth N HQH 1.92e 8.3 25.85 20.36 162 23.15 683 23.29 22.75 +.37 +2.7 TeklaHcrOp N THQ 1.35a 7.2 19.00 16.02 75 18.74 610 18.79 18.63 +.06 +7.0 TeklaLfSci N HQL 1.95e 9.5 22.24 18.01 38 20.42 224 20.55 19.94 +.42 +4.0 TeklaWH n N THW 1.40 10.0 14.83 12.47 95 14.03 373 14.10 13.82 +.18 +3.1 TelInstEl A TIK 6.35 2.05 5 2.87 26 3.10 2.71 -.08 +10.3sTeladoc n N TDOC 83.75 27.35 1921 86.35 9113 86.65 77.60 +8.25 +147.8 Telaria n N TLRA 5.30 3.42 79 3.79 555 3.91 3.72 -.11 -6.0 TlcmArg N TEO .71e 4.1 40.19 15.26 444 17.42 1511 19.67 17.21 -2.25 -52.4 TelItalia N TI 11.28 5.80 196 6.00 817 6.71 5.99 -.62 -30.5tTelItaliaA N TI/A .30e 5.6 9.60 5.32 92 5.40 252 5.90 5.28 -.40 -25.1 Teledyne N TDY 39 250.87 158.41 214 246.68 760 247.40 242.75 -.72 +36.2 Teleflex N TFX 1.36 .5 33 288.78 227.52 321 266.09 1640 271.58 264.63 -3.66 +6.9tTelefBrasil N VIV .64e 6.5 11 17.33 9.21 2046 9.73 9021 10.11 9.21 +.10 -34.4 TelefEsp N TEF 1.20e 15.2 10.92 7.70 1106 7.86 6555 8.14 7.85 -.17 -18.8 Telenav Q TNAV 6.85 4.50 32 5.05 182 5.45 4.85 -8.2 TelData N TDS .64 2.1 10 31.01 23.54 612 30.43 1995 30.65 29.38 -.07 +9.5 TelData45 N TDI 1.66 6.7 26.59 23.29 6 24.76 28 25.13 24.60 +.04 -3.1 TelData 61 N TDA 1.47 6.1 25.64 23.11 10 23.93 42 24.35 23.92 -.04 -3.9 TelData60 N TDJ 1.75 7.0 25.90 23.95 5 25.12 59 25.20 24.94 +.06 -.6 TelData59 N TDE 1.72 6.9 25.99 24.26 7 25.08 36 25.15 24.95 +.05 -.9 Teligent Q TLGT 7.34 2.43 195 3.95 896 4.00 3.77 +.13 +8.8 Tellurian rs Q TELL 13.74 6.45 1022 8.97 7156 9.35 8.25 -.05 -7.9 Telus gs N TU 2.10 38.50 34.28 369 36.84 1978 37.07 36.14 +.07 -2.7 TmpDrgn N TDF 4.00e 2.5 24.65 18.59 78 19.93 1247 20.05 19.39 -.05 -7.4 TmpEMF N EMF 1.28e 2.1 18.00 13.71 16 14.66 152 14.90 14.45 -.04 -10.7 TmpEMI N TEI .80a 8.0 11.98 9.78 132 10.00 749 10.05 9.96 +.05 -10.5 TmpGlb N GIM .30 4.9 6.77 5.97 472 6.12 2098 6.14 6.03 +.09 -5.3 TempurSly N TPX 15 68.05 41.10 680 52.90 3063 54.84 52.44 -.93 -15.6sTenable n Q TENB 38.99 29.10 558 38.88 2496 39.18 36.70 +1.73 +28.5 Tenaris N TS .69e 2.1 40.64 25.91 1704 33.52 8735 34.89 32.94 +.82 +5.2 TenaxTh rs Q TENX 12.63 4.41 4 5.26 30 5.66 5.09 -.15 -46.3 TenetHlth N THC 39.74 12.25 1238 28.46 5197 28.77 27.21 +.36 +87.7 Tengsco A TGC 2.47 .57 181 1.16 1803 1.51 .89 +.27 +45.0 Tennant N TNC .84 1.1 86.03 59.00 160 75.95 519 76.85 72.00 +1.95 +4.5tTenneco N TEN 1.00 2.4 7 65.59 41.26 415 42.14 2039 45.31 41.05 -3.35 -28.0 TVA 28 N TVC .96 3.8 25.97 23.29 6 25.07 61 25.37 24.93 +.11 -.1 TVA 29 N TVE .84 3.4 26.98 23.22 16 24.65 68 24.80 24.34 +.08 -1.4 TenzAcq un Q TZACU 10.44 10.01 10.06 35 10.19 10.03 -.01 +.3 Teradata N TDC 23 44.27 31.77 776 37.71 4782 38.85 37.64 -1.01 -2.0 Teradyn N TER .36 1.0 28 50.68 32.06 3794 36.98 10596 38.60 36.64 -1.23 -11.7 Terex N TEX .40 1.0 35 50.17 35.30 1352 39.91 5185 41.90 39.85 -2.03 -17.2 Ternium N TX 1.10e 3.6 9 42.43 25.52 353 30.29 1339 30.50 28.80 +.30 -4.1 TerraNitro N TNH 5.15e 6.1 10 89.60 76.18 83.96 +5.2 TerrFmP lf Q TERP 2.13e 18.4 14.20 9.55 436 11.55 2331 11.86 11.37 -.31 -3.4 TerrenoRlt N TRNO .96f 2.5 32 39.27 31.56 383 37.70 1464 37.71 36.58 +.11 +7.5 TerritBcp Q TBNK .88f 3.0 15 33.00 29.03 3 29.55 46 29.76 29.50 -.07 -4.3 Tesaro Q TSRO 129.64 25.62 735 39.01 4550 39.30 35.82 +1.32 -52.9 Tesla Inc Q TSLA 387.46 244.59 33593 264.77 59148 314.96 260.56 -34.33 -15.0 TetraTc Q TTEK .48 .7 28 72.20 44.15 290 68.30 1424 69.40 67.35 -.70 +41.8 TetraTech N TTI 5.11 2.55 595 4.51 2759 4.74 4.33 +.12 +5.6 Tetraphase Q TTPH 7.98 2.05 441 2.76 3166 2.98 2.72 -.16 -56.2 TeucrCorn N CORN 18.60 15.39 127 15.86 468 16.22 15.80 -.07 -5.4tTeucrSug N CANE 10.00 6.46 52 6.63 458 6.75 6.46 -.28 -32.2 TeucrWht N WEAT 7.33 5.80 118 6.25 337 6.48 6.21 -.15 +4.2 TeucrSoyb N SOYB 19.47 15.26 70 15.85 240 16.08 15.71 -.03 -11.4tTeucrmAgs N TAGS 25.70 20.04 20.10 1 20.10 20.04 +.02 -9.0 TevaPhrm N TEVA .73e 3.4 10 25.96 10.85 11424 21.54 80579 24.41 21.20 -2.82 +13.7 TexCapB 42 Q TCBIL 1.63 6.3 26.26 25.00 12 25.65 20 25.70 25.42 +.01 +1.5 TexCapB pf Q TCBIP 1.63 6.4 25.83 25.00 10 25.26 33 25.34 25.25 -.02 -1.1 TxCapBsh Q TCBI 16 103.05 77.65 613 82.65 2603 88.45 82.25 -5.85 -7.0 TxCapB wt Q TCBIW 71.00 67.14 68.26 TexInst Q TXN 3.08f 2.9 27 120.75 86.92 4292 107.29 23653 110.32 105.98 -2.76 +2.7 TexPacLd N TPL .29f 874.00 377.96 20 862.56 76 873.00 820.61 +22.52 +93.1 TexRdhse Q TXRH 1.00 1.4 31 75.24 47.51 729 69.29 3669 70.61 66.37 -1.28 +31.5tTextainer N TGH .96 7.5 53 26.50 12.00 207 12.80 1013 13.95 12.00 -.85 -40.5sTextron N TXT .08 .1 39 72.87 51.07 1224 71.47 6016 72.87 71.03 -.35 +26.3 The9Ltd rs Q NCTY 5.04 .83 28 1.54 657 2.00 1.49 -.24 -19.7 TherapMD Q TXMD 7.66 4.34 2666 6.56 9856 6.90 6.44 -.06 +8.6 TherpxBio n Q TRPX 7.69 3.00 129 4.20 408 5.15 4.03 -1.05 -21.3 TheravBio Q TBPH 35.90 21.27 865 32.67 1765 32.79 28.54 +3.63 +17.1sThermoFis N TMO .68 .3 30 245.00 181.51 1539 244.08 6339 245.00 239.66 +.59 +28.5 Thermon N THR 53 27.95 17.36 42 25.78 414 26.31 25.53 -.38 +8.9 TheStreet Q TST .10 4.5 4 2.50 .87 77 2.20 317 2.26 2.03 -.09 +51.7 ThirdPtRe N TPRE 11 17.10 12.28 334 13.00 2265 13.45 12.85 -.40 -11.3 1347PrpIns Q PIH 42 8.25 6.10 2 6.70 21 7.10 6.25 -.20 -7.6 1347PrIn pf Q PIHPP 2.00 8.0 28.00 24.15 1 25.14 5 25.25 25.08 -.02 +3.0 ThomsonR N TRI 1.38 3.0 19 48.61 36.52 8799 45.68 25057 45.93 45.25 +.31 +4.8tThor Inds N THO 1.48 1.8 10 161.48 84.75 1162 83.70 6676 89.02 83.46 -5.34 -44.5 3D Sys N DDD 21.78 7.92 1391 18.90 8982 20.67 18.25 +.05 +118.8 3M Co N MMM 5.44 2.6 29 259.77 190.57 2453 210.71 10110 215.87 208.87 -5.62 -10.5 3PEA Int n Q TPNL 5.33 2.63 137 3.67 1370 4.80 3.60 -1.06 +.5 ThundBr n Q TBRG 9.77 9.60 1 9.71 3 9.73 9.71 +.01 +.6 ThundBr un Q TBRGU 10.20 9.97 10.16 6 10.16 10.13 +.03 +1.1 TiberAcq n Q TIBR 9.75 9.55 9.67 94 9.67 9.65 +1.0 TiberAc un Q TIBRU 10.28 10.00 10.25 98 10.27 10.20 +.03 +2.3 Tidwtr N TDW 1.00 3.2 35.98 23.52 92 31.19 631 32.75 30.80 +.09 +27.8 Tidwtr wtB N TDW/WS/B TierREIT n N TIER .72 3.0 24.98 17.04 562 24.10 1437 24.11 22.77 +.79 +18.2 Tiffany N TIF 2.20 1.7 36 141.64 87.87 1334 128.97 7133 130.62 124.12 +2.35 +24.1 TileShop Q TTS .20 40 15.10 5.15 211 7.15 1261 7.90 7.10 -.75 -25.5 Tillys N TLYS 45 25.46 10.72 727 18.95 2885 19.63 18.23 +.06 +28.4 Tilray n Q TLRY 300.00 20.10 9834 143.62 50755 144.65 97.12 +20.62 +541.4 TmbrlndBc Q TSBK .52a 1.7 16 39.45 25.50 4 31.24 38 32.87 30.96 -1.54 +17.7 Timken N TKR 1.12 2.2 19 55.65 41.85 756 49.85 2547 51.90 49.45 -2.25 +1.4 TimknSteel N TMST 20.24 12.54 143 14.87 888 15.05 14.15 +.36 -2.1 Tiptree Q TIPT .14 2.1 20 7.24 5.35 22 6.55 344 6.68 6.40 +.20 +10.1 Titan Intl N TWI .02 .3 14.53 6.71 153 7.42 1140 7.86 7.36 -.13 -42.4 TitanMach Q TITN 25.09 13.66 285 15.48 1011 17.98 15.40 -2.30 -26.9tTitanPh rs Q TTNP 2.85 .21 1147 .21 19067 .24 .20 -.01 -84.4 TivityHlth Q TVTY 18 48.50 29.95 404 32.15 2220 33.95 31.55 -1.25 -12.0 Tivo Cp Q TIVO .72 5.8 96 20.18 11.30 909 12.45 3825 13.50 12.25 -1.05 -20.2sTocagen n Q TOCA 15.69 7.52 308 15.59 1627 15.80 13.25 +1.97 +52.1tTollBros N TOL .44 1.3 9 52.73 33.47 3174 33.03 13874 35.84 32.93 -2.82 -31.2 Tompkins A TMP 1.92 2.4 20 91.99 74.06 33 81.19 152 86.33 79.96 -5.53 -.2tTonixPh rs Q TNXP 5.11 .60 275 .59 1116 .69 .58 -.05 -82.9 TootsieR N TR .36b 1.2 27 37.48 27.45 138 29.25 548 29.33 28.30 +.25 -17.2 TopImage Q TISA 1.75 .91 7 .95 48 .99 .92 -16.7tTopBuild n N BLD 23 87.21 57.10 667 56.82 2153 62.05 56.16 -5.01 -25.0 Torchlght Q TRCH 1.51 .86 63 .96 395 1.08 .95 -.12 -28.4 Torchmark N TMK .64 .7 7 93.60 78.16 457 86.69 2493 88.96 85.59 -2.20 -4.4 Trchmk pfC N TMKpC 27.43 25.44 17 25.52 99 25.97 25.52 -.29 -4.6 Toro Co s N TTC .80 1.3 24 67.81 56.60 388 59.97 2260 62.06 59.82 -2.20 -8.1 TorDBk gs N TD 2.68 75.46 54.66 1385 60.80 7420 61.90 60.67 -.82 +3.8 MonTNAPpl N TPYP .45p 24.70 20.22 19 23.27 152 23.96 23.07 -.56 -.4 TortWat n N TBLU 30.84 26.95 0 28.44 3 29.30 28.29 -.68 -4.6 TortEnInd N NDP 1.75 14.3 14.48 10.70 32 12.27 257 12.76 12.03 -.25 -7.6 TortEnInf N TYG 2.62 9.7 32.40 24.24 111 26.93 810 27.81 26.48 -.63 -7.4 TortMLP N NTG 1.69 10.5 21.09 14.91 255 16.08 1855 16.42 15.73 -.23 -8.4 TortPplE N TTP 1.63m 9.4 20.21 15.55 29 17.30 346 17.68 16.76 -.22 -8.0 TortPw&E N TPZ 1.65 8.7 21.77 17.51 23 19.07 150 19.34 18.82 -.13 -7.4 Total SA N TOT 2.71e 4.2 65.69 52.95 1085 64.39 21868 65.69 64.11 +1.06 +16.5 TotalSys N TSS .52 .5 25 100.39 64.56 2299 98.74 5600 99.43 96.89 +.89 +24.8 TottenAc n Q TOTA 9.99 9.63 5 9.70 262 9.70 9.66 +.03 +.5 TottenA rt Q TOTAR .41 .36 35 .37 35 .37 .37 -.02 -2.6 TottenAc un Q TOTAU 11.51 10.12 1 10.38 9 10.77 10.31 -1.13 +2.5 TowerIntl N TOWR .48 1.6 14 36.65 24.25 54 30.25 330 31.90 30.20 -1.65 -1.0 TowerSemi Q TSEM 12 36.69 19.26 235 21.76 1724 22.62 21.73 -.71 -36.2 TownSprts Q CLUB 14.85 5.00 356 8.65 900 9.45 8.45 -.10 +55.9 TowneBank Q TOWN .64 2.1 35.30 27.85 84 30.85 475 31.95 30.45 -1.04 +.3 TownsqMda N TSQ .30 3.8 10 10.59 6.03 58 7.83 280 8.69 7.77 -.86 +2.0 Toyota N TM 140.99 118.82 167 124.35 880 125.61 123.72 -.37 -2.2 TraconPh n Q TCON 3.91 1.90 84 2.05 341 2.25 2.00 -.03 -38.8sTractSupp Q TSCO 1.24 1.4 27 91.95 54.76 1251 90.88 6070 92.45 89.60 +.90 +21.6sTradDsk A n Q TTD 161.50 40.70 950 150.91 6936 161.50 135.65 +9.05 +230.0 TrnWEnt Q TWMC 3 2.60 .65 9 .95 59 1.00 .90 +.01 -47.9 TransAct Q TACT .36 2.5 33 15.80 8.80 34 14.40 86 14.95 14.20 +8.7 TrCda g N TRP 2.76 6.8 15 51.07 39.16 898 40.46 5516 41.30 39.86 -.54 -16.8sTransEntx A TRXC 6.98 1.20 11978 5.80 45391 6.98 5.43 -.67 +200.5 TransUn n N TRU .30 .4 29 79.48 44.91 1439 73.58 10872 74.36 72.59 -.75 +33.9 Trnsalta g N TAC .23 6.40 4.75 12 5.63 78 5.65 5.45 -.02 -5.4 TrnsatlPet A TAT 2.18 .60 48 1.55 159 1.63 1.53 +.02 +11.5 Transcat Q TRNS 34 25.35 12.00 15 22.85 70 22.95 21.45 +.75 +60.4 TrnsRty N TCI .20p 52.00 23.90 4 31.89 13 32.20 30.32 +.32 +1.8 TransDigm N TDG 24.00 25 377.67 252.35 562 372.30 1609 375.40 364.19 +3.93 +35.6 TransGlb Q TGA .14 4.2 4.13 1.21 765 3.34 2792 3.70 3.27 +.02 +132.1 TranslBio n Q TBIO 16.60 9.21 115 10.00 515 10.35 9.77 +.01 -13.2 TrnsMont N TLP 3.18f 8.3 16 43.99 33.98 27 38.50 97 38.74 38.31 +.04 -2.4 Transocn N RIG 14.34 8.70 17459 13.95 96836 14.30 13.43 +.41 +30.6 TrGasSur N TGS 24.22 10.72 414 14.52 1816 16.95 13.95 -2.42 -34.7 TravelCtrs Q TA 6.10 3.05 158 5.70 747 5.75 5.35 +.10 +39.0 TravCtrs 28 Q TANNI 2.06 8.3 26.85 22.17 6 24.95 44 25.43 24.73 -.20 -1.2 TravelC 29 Q TANNL 2.00 8.1 25.27 22.74 16 24.66 97 24.78 24.26 +.01 -2.1 Travelct 30 Q TANNZ 2.00 8.2 25.55 21.60 33 24.51 122 25.07 24.03 +.06 -1.9 Travelers N TRV 3.08f 2.4 17 150.55 120.74 1323 129.71 5555 134.44 128.22 -4.73 -4.4 Travelport N TVPT .30 1.8 20.30 12.10 969 16.87 5543 17.42 16.51 +.07 +29.1 Travelzoo Q TZOO 44 21.15 5.75 51 11.85 232 12.05 10.92 +.75 +83.7 TrecoraRs N TREC 19 15.60 10.25 20 14.00 146 14.40 13.65 -.35 +3.7 Tredgar N TG .44 2.0 29 26.50 15.35 68 21.65 367 23.20 21.35 -1.60 +12.8 TreeHseF N THS 15 68.90 36.35 1125 47.85 3964 52.25 46.72 -4.20 -3.3 TrmntMtg n Q TRMT 17.28 11.10 1 11.75 11 12.00 11.55 -.09 -20.0 Trevena Q TRVN 2.88 1.34 4024 2.12 27514 2.29 1.70 +.40 +32.5 Trex s N TREX 44 90.74 41.19 810 76.98 2194 80.29 76.69 -2.67 tTriPointe N TPH 10 19.55 12.49 2887 12.40 12644 13.59 12.39 -.86 -30.8 TriContl N TY 1.02e 3.7 28.32 25.15 110 27.87 307 28.08 27.83 -.06 +3.5 TriCntl pf N TYp 2.50 5.0 52.95 48.56 1 50.30 4 50.44 50.02 -.35 -.2 TribMda A N TRCO 1.00 2.6 12 43.71 31.61 1001 38.43 4501 38.51 37.54 +.47 -9.5 Tricida n Q TCDA 40.10 21.87 137 30.55 866 36.62 29.01 -5.89 +17.5 TriCoBsh Q TCBK .68 1.8 22 43.80 35.09 104 38.62 624 39.23 38.16 -.68 +2.0 TridntAcq n Q TDAC 9.85 9.72 14 9.82 905 9.82 9.80 +.7 TridntAcq un Q TDACU 10.20 10.00 10.12 60 10.20 10.10 +.08 +.9 TrilliumTh Q TRIL 13.30 4.80 211 5.80 534 6.30 5.70 -.20 -20.0sTrilogyMtl A TMQ 2.12 .69 44 2.00 1059 2.12 1.90 +.05 +83.5 TriMas h Q TRS 22 31.80 22.70 81 30.40 732 31.55 30.31 -1.15 +13.6 Trimble Q TRMB 60 45.70 32.01 1280 43.46 5833 43.72 42.28 -.18 +6.9 TrimShrk n N TTAC 38.86 30.50 6 38.18 140 38.38 38.05 -.15 +13.2 TrimAllC n N TTAI 29.03 25.50 26.93 14 27.05 26.81 +.13 -.9 TriNetGrp N TNET 37 60.15 32.73 384 56.32 2190 56.64 52.29 +3.62 +27.0 TrinityBio Q TRIB .88 22.0 4 6.54 3.76 19 4.00 395 4.19 3.79 +.08 -21.6 Trinity N TRN .52 1.4 8 39.19 30.04 754 36.64 5280 37.30 36.33 -.53 -2.2 TrinMrg n Q TMCX 9.86 9.71 37 9.83 970 9.84 9.78 +.03 +.7 TrinMrg un Q TMCXU 10.30 10.00 10.28 52 10.30 10.25 +.03 +2.7 TrinityPlce A TPHS 7.59 5.86 14 6.09 67 6.20 5.95 +.03 -12.4 Trinseo SA N TSE 1.60 2.0 9 85.35 66.20 206 78.30 1164 78.85 75.30 +.75 +7.9 TrioTch A TRT 15 8.47 4.04 14 4.57 267 5.38 4.20 +.22 -34.8 TripAdvis Q TRIP 62.36 29.50 1901 51.07 8953 53.13 49.51 +1.07 +48.2 TriplePtV N TPVG 1.44 10.6 8 14.15 11.12 327 13.59 1542 13.63 13.23 +.49 +7.1 TripPt22 n N TPVY 26.99 24.77 7 25.02 14 25.43 25.01 +.02 -3.3tTriple-S N GTS 17 44.01 18.65 363 18.89 1075 21.69 18.65 -2.49 -24.0 TriStCap Q TSC 17 30.10 21.90 332 27.60 988 28.35 26.70 -.85 +20.0 TriStCap pf Q TSCAP 1.69 6.4 26.86 25.75 1 26.24 4 26.33 25.98 +.30 +1.3 TritonInt n N TRTN 2.08 6.3 43.85 27.76 2817 33.27 3819 37.98 32.40 -4.48 -11.2 TriumphBc Q TBK 21 44.70 28.46 178 38.20 1323 42.58 38.10 -3.45 +21.3 TriumphGp N TGI .16 .7 5 34.58 17.75 391 23.30 1906 23.60 22.20 -.05 -14.3 Trivago n Q TRVG 11.63 4.01 626 6.16 3300 6.46 5.85 +.14 -9.9 Tronc Q TRNC 24.74 13.13 104 16.33 518 16.88 16.15 -.25 -7.2tTronox N TROX .18 1.5 37 28.40 12.08 1491 11.95 7636 13.36 11.79 -1.48 -41.7 Trovagn rsh Q TROV 12.96 .65 386 .82 2935 .85 .78 +.01 -77.9 TrueBlue N TBI 16 29.85 21.30 330 26.05 1086 26.25 24.50 +1.10 -5.3 TrueCar Q TRUE 16.45 8.75 436 14.10 2810 14.45 13.75 +.12 +25.9 TruettHrst Q THST 3.19 1.26 12 1.84 79 1.96 1.80 -.12 -11.1 Trupanion Q TRUP 46.70 23.64 446 35.73 4370 37.39 31.18 +.78 +22.1 TrstNY Q TRST .27f 3.2 15 9.70 8.25 376 8.50 1542 8.65 8.35 -.15 -7.6 Trustmk Q TRMK .92 2.7 16 36.32 29.78 497 33.65 1718 34.96 33.54 -1.34 +5.6 Tsakos N TNP .20 5.9 4.86 3.11 158 3.39 705 3.46 3.23 -.04 -13.3 TsakE pfB N TNPpB 2.00 7.9 25.77 24.80 25.33 7 25.33 25.19 +.14 +.2 Tsakos pfC N TNPpC 2.22 8.8 26.05 25.00 4 25.23 9 25.28 25.17 -.02 -1.1 Tsakos pfD N TNPpD 2.19 8.9 26.65 24.04 10 24.66 24 24.67 24.16 +.42 -.4 TsaksE p E N TNPpE 25.89 24.53 13 24.83 38 24.98 24.60 +.10 -1.5 T2 Biosys Q TTOO 9.98 3.60 685 7.45 3687 7.70 6.23 +1.13 +80.8 Tucows grs Q TCX 43 71.75 49.80 49 55.75 221 55.93 55.30 -20.4 TuesMrn Q TUES 4.10 2.38 127 3.20 1120 3.45 3.00 +.15 +16.4 Tuniu Q TOUR 9.88 5.81 48 7.18 402 7.50 7.01 +.02 -6.4 Tuppwre N TUP 2.72 8.1 66.26 31.08 310 33.45 2763 34.80 32.65 -1.10 -46.7 Turkcell N TKC 11.29 3.93 1442 4.82 8767 4.87 4.66 +.12 -52.7 TurnPtBr n N TPB .16 .4 44.13 15.34 193 41.46 631 42.92 40.02 -.81 +96.2tTurqHillRs N TRQ 19 3.59 2.10 14135 2.12 60840 2.22 2.10 -.08 -38.2 TurtleBc rs Q HEAR 34.50 1.64 1210 19.94 5539 21.69 19.31 -.76 +1000.4 TutorPerini N TPC 10 29.90 17.55 311 18.80 1933 20.05 18.45 -1.25 -25.8 TwlSeas n Q TWLV 9.94 9.50 9.60 0 9.67 9.60 +.02 +.7 TwlSeas un Q TWLVU 10.35 10.18 10.35 54 10.35 10.27 +.05 +1.4 TwlSeas rt Q TWLVR .45 .35 .42 6 .43 .42 +.01 +20.0 21stCFoxA Q FOXA .36 .8 21 50.15 24.81 8310 46.33 61618 46.44 44.43 +2.00 +34.2 21stCFoxB Q FOX .36 .8 19 49.65 24.30 3758 45.82 24312 46.00 44.04 +1.93 +34.3 21Vianet Q VNET 39 11.54 5.01 394 10.10 2660 10.50 9.52 -.28 +26.6 22ndCentry A XXII 4.44 1.92 2137 2.81 7353 2.95 2.67 +.4sTwilio n N TWLO 88.88 23.25 1844 86.28 9349 88.88 80.77 +2.55 +265.6 TwinDisc lf Q TWIN .36 1.6 62 31.95 17.79 28 23.04 340 23.48 22.83 +.23 -13.3 Twitter N TWTR 47.79 16.57 22705 28.46 89746 29.69 27.93 -.04 +18.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Saturday, September 29, 2018

PAGE 55

TwoHrb pfA N TWOpA 2.03 7.6 28.17 25.38 14 26.67 62 26.94 26.63 +.05 -2.2 TwoHrb pfB N TWOpB 1.91 7.4 27.06 24.54 17 25.75 47 25.99 25.67 -.03 -1.9 TwoHrbI rs N TWO 1.88 12.6 6 16.83 13.85 1961 14.93 9364 15.36 14.81 -8.2 TwoHrIn pfC N TWOpC 25.38 23.26 44 24.61 331 24.92 24.60 +.08 -1.9 TwoRvrBc Q TRCB .22f 1.3 20 20.75 16.51 16 17.34 54 17.36 17.12 +.04 -4.4 2U Q TWOU 98.58 51.54 398 75.19 2241 79.36 74.45 -1.15 +16.6 TylerTech N TYL 57 252.47 168.12 176 245.06 844 248.44 238.38 +3.71 +38.4 TymeTch n Q TYME 8.30 2.01 124 2.78 1336 3.03 2.37 +.39 -56.4 Tyson N TSN 1.20 2.0 11 84.65 56.79 3098 59.53 10764 61.45 59.12 -1.71 -26.6U -:US AutoPts Q PRTS 3 3.14 1.08 61 1.55 282 1.69 1.49 -.05 -38.5 US Concrte Q USCR 30 86.35 44.00 315 45.85 1802 52.25 45.45 -6.00 -45.2 US Gld rs Q USAU .21e 3.27 .97 25 1.06 274 1.12 1.03 +.04 -35.0sUBS 3xLCr N WTIU 41.02 13.69 6 41.61 46 41.92 38.67 +3.97 +76.8tUBS 3xInvC N WTID 28.52 6.02 47 5.85 155 6.31 5.76 -.66 -61.7 VelDlyIn n N EXIV 61.00 26.21 6 36.00 23 38.47 35.88 -.94 -25.6tVelLngVS n N EVIX 18.13 8.23 1 8.53 2 8.53 8.23 +.07 -28.8sUBS FILCG N FBGX 301.37 161.21 1 298.65 13 301.37 292.50 +2.93 +31.4 UBS2xSPDiv N SDYL 3.40e 3.8 92.80 59.18 88.54 2 90.72 88.54 -4.12 +3.6 UBS Grp N UBS .69e 4.4 20.89 14.89 2472 15.73 9263 16.63 15.72 -.78 -14.5 UDR N UDR 1.29 3.2 25 41.04 32.88 1806 40.43 7753 40.80 39.59 -.37 +5.0 UFP Tch Q UFPT 27 37.25 26.00 23 36.75 53 36.99 35.25 -.20 +32.2 UGI Corp N UGI 1.04 1.9 12 55.94 42.51 873 55.48 3833 55.52 54.24 +1.05 +18.2 UMB Fn Q UMBF 1.16 1.6 18 82.14 68.76 179 70.90 1108 73.29 70.16 -2.42 -1.4 UMH Prop N UMH .72 4.6 22 16.69 11.38 137 15.64 704 15.68 15.36 +5.0 UMH pfB N UMHpB 2.00 7.6 28.10 25.92 13 26.26 45 26.38 26.17 -.08 -3.9tUMH pfC N UMHpC 1.69 7.0 28.46 24.56 12 24.28 54 25.04 24.21 -.67 -10.6 UQM Tech A UQM 1.79 .89 82 1.31 366 1.35 1.25 -.04 -5.8 USEcology Q ECOL .72 1.0 42 77.15 44.50 80 73.75 422 76.65 72.90 -2.80 +44.6 US FdsHl n N USFD 20 40.92 25.43 1577 30.82 10930 31.36 30.69 -.49 -3.5 USGlobInv Q GROW .03 2.0 38 7.49 1.41 39 1.52 247 1.66 1.48 -.12 -61.0 USPhysTh N USPH .92 .8 61 129.65 59.05 145 118.60 432 120.15 114.25 +1.70 +64.3tUS Silica N SLCA .25 1.3 24 38.70 17.92 2150 18.83 12784 20.65 17.92 -.97 -42.2 USA Cmp N USAC 2.10 12.7 19.33 15.48 313 16.51 1487 16.68 16.30 -.06 -.2 USA Tc pf Q USATP 27.82 20.75 0 22.00 0 22.00 22.00 -.50 -12.5 USA Tech h Q USAT 16.83 5.45 3834 7.20 9202 9.05 6.40 -1.55 -26.2 USA Trk Q USAK 29.15 12.14 45 20.23 415 21.03 19.50 -.83 +11.6 Usaa USA Vl N ULVM 55.24 48.81 1 53.57 7 54.08 53.26 -.48 +3.0 Usaa SCVal N USVM 57.34 47.00 1 55.54 12 55.82 55.35 -.21 +9.5 USAA IntlVl N UIVM 55.54 46.76 0 49.45 6 49.67 49.26 -.01 -3.9 Usaa EMVl N UEVM 56.13 43.69 193 46.15 197 46.34 45.69 +.06 -10.2tUsaa STrBd N USTB 54.88 49.32 49.38 11 49.44 49.32 -.13 -1.4tUsaa IntBd N UITB 50.30 48.05 3 48.18 5 48.23 48.05 +.05 -4.0 USANA s N USNA 28 137.95 56.10 94 120.55 500 123.03 119.40 +1.30 +62.8sUSCF Oil n N USOU 80.79 26.00 7 81.38 39 82.01 75.39 +8.41 +89.3tUSCF ShOil N USOD 20.60 4.29 20 4.14 138 4.47 4.13 -.47 -63.4 USCF shpei N BUY 28.76 23.45 1 27.41 3 27.60 27.40 -.54 +8.2tUSD Ptrs N USDP 1.42f 14.7 12.00 9.15 33 9.65 429 9.80 9.15 -.15 -14.2 USG N USG 24 43.47 31.30 1119 43.31 3752 43.38 43.16 -.04 +12.3 UTStarcm Q UTSI 26 6.51 2.24 8 3.84 108 3.92 3.76 +.02 -31.8sUbiquiti Q UBNT .25 .2 27 101.33 49.40 386 98.86 1562 101.33 96.87 +.28 +39.2 UltaBeauty Q ULTA 29 290.30 187.96 764 282.12 3901 285.51 276.35 +1.35 +26.1 UltimSoft Q ULTI 332.44 181.59 162 322.19 1077 325.82 310.15 +9.58 +47.6tUltraClean Q UCTT 5 34.59 12.28 462 12.55 3270 13.75 12.28 -1.11 -45.6tUltPetro n Q UPL 10.18 .82 5592 1.12 32779 1.40 .82 -.18 -87.6sUltragenyx Q RARE 90.98 41.67 1036 76.34 3617 90.98 75.05 -8.53 +64.6 Ultralife Q ULBI 23 10.95 5.80 9 8.15 48 9.10 8.15 -.85 +24.4tUltrapar N UGP .55e 5.9 26.48 8.86 845 9.26 4553 9.94 8.86 +.14 -59.3 Umpqua Q UMPQ .84 4.0 16 24.89 18.93 1163 20.80 5285 21.97 20.59 -.92 UndrArm s N UAA 37 24.70 11.40 5602 21.22 23649 21.61 20.14 +.65 +47.1 UnAr C wi N UA 22.68 10.36 2141 19.46 10573 19.72 18.29 +.76 +46.1 UniQure Q QURE 43.23 8.66 328 36.39 1480 42.44 34.78 -2.07 +85.8 UnicoA Q UNAM 10.20 6.80 1 7.05 2 7.13 7.05 -.05 -17.5tUnifi N UFI 13 39.21 28.03 103 28.33 359 29.17 28.03 -.17 -21.0 UniFirst N UNF .45f .3 22 193.05 144.00 77 173.65 343 176.45 171.48 -2.30 +5.3 UnilevNV N UN 1.43e 2.6 61.62 51.56 1057 55.55 4486 56.28 55.43 -.96 -1.4 Unilever N UL 1.48e 2.7 60.13 50.74 739 54.97 3394 55.68 54.82 -.92 -.7 UnionAc un N LTN/U 10.45 10.00 0 10.45 4 10.45 10.40 +.05 +4.1 UnionBkVA Q UBSH .92f 2.4 22 42.74 31.77 433 38.53 1219 40.15 37.65 -1.61 +6.5 UnionBkVT Q UNB 1.20 2.3 26 55.00 45.05 2 53.15 13 54.00 52.15 -.45 +.4 UnionPac N UNP 3.20f 2.0 11 165.63 108.71 3528 162.83 21395 164.84 162.30 -2.16 +21.4 UniqueF n A UFAB .60 7.4 10 9.70 7.05 4 8.10 15 8.28 8.01 -.20 +9.2sUnisys N UIS 20.95 7.20 616 20.40 4611 20.95 19.75 -.10 +150.3 Unit N UNT 14 29.06 16.17 300 26.06 1703 27.94 24.77 -.92 +18.5 UnBnOH Q UBCP .52 4.0 19 14.00 11.65 1 13.15 17 13.64 13.10 -.05 -.8 UtdBOH Q UBOH .48 2.1 12 24.00 20.35 0 22.90 11 23.40 22.70 -.55 +3.2 UBSI Q UBSI 1.36 3.7 22 39.95 33.40 526 36.35 2168 38.05 36.05 -1.70 +4.6 UtdCmBks Q UCBI .60f 2.2 16 34.18 25.71 522 27.89 2903 29.24 27.82 -1.34 -.9 UCmntyFn Q UCFC .28f 2.9 16 11.98 8.66 271 9.67 646 10.01 9.55 -.35 +5.9 UtdContl Q UAL 13 91.39 56.51 2091 89.06 11875 89.99 86.82 -.88 +32.1 UtdFnBcp Q UBNK .48 2.9 15 19.35 15.47 99 16.83 380 17.50 16.59 -.53 -4.6 UtdFire Q UFCS 1.24 2.4 32 61.56 38.95 56 50.77 301 51.80 50.29 -1.01 +11.4sUtdInsur Q UIHC .24 1.1 22.23 15.30 114 22.38 390 22.42 20.78 +.99 +29.7 UtdMicro N UMC .09e 3.5 3.14 2.32 1191 2.58 3167 2.59 2.50 +.08 +7.9 UtdNtrlF Q UNFI 9 52.69 28.25 1003 29.95 6666 32.43 29.81 -1.02 -39.2 UPS B N UPS 3.64 3.1 20 135.53 101.45 2642 116.75 11038 118.68 115.73 -1.74 -2.0 UtdRentals N URI 9 190.74 131.22 1472 163.60 4454 170.73 163.58 -5.44 -4.8 USecBcCA Q UBFO .40f 3.6 24 11.65 8.82 5 11.10 33 11.40 11.00 -.30 +.9 USNatGas N UNL 10.15 8.54 5 9.43 23 9.55 9.36 +.06 +2.7sUS12MoOil N USL 26.80 17.61 27 27.21 122 27.32 26.44 +1.20 +30.1sUSAntimny A UAMY 1.05 .20 68 .85 1326 1.05 .81 -.10 +166.6 US Bancrp N USB 1.20 2.3 14 58.50 48.49 8143 52.81 31264 55.31 52.48 -1.96 -1.4 US Bcp pfA N USBpA 35.49e 3.9 937.73 873.48 0 918.78 2 919.00 919.00 -1.00 +3.5 US Bcp pfH N USBpH .89e 4.0 24.22 21.61 68 22.14 251 22.51 22.10 -.05 -1.9tUS Bcp pfM N USBpM 1.63 6.0 29.43 27.23 68 27.23 311 27.70 27.22 +.17 -3.5 US Bcp pfO N USBpO 1.29 5.2 26.26 23.95 27 24.70 216 25.12 24.55 -.04 -2.3 US Bc pfN N USBpN sUS Brent N BNO 23.00 14.75 243 23.32 659 23.47 22.43 +1.31 +28.8 US Cellular N USM 59 45.00 32.06 159 44.78 600 45.00 43.20 +.38 +19.0 US Cellu60 N UZA 1.74 6.9 26.20 23.80 5 25.06 63 25.18 25.01 -.02 -.7 US Cellu 63 N UZB 1.81 7.1 26.75 24.46 14 25.66 57 25.77 25.55 +.07 -.2 US Cell64 N UZC 1.81 7.1 27.20 24.55 19 25.64 87 26.16 25.64 -.36 -1.1 USCmdtyFd N USCI 45.44 39.72 38 42.47 194 42.69 42.18 +.47 -.1 US Engy rs Q USEG 1.96 .71 93 1.02 548 1.06 .89 +.12 -32.0 US GasFd N UGA 36.45 27.46 63 36.14 123 36.45 35.12 +1.57 +13.5 USCoppFd N CPER 21.26 16.20 8 17.58 36 17.97 17.35 -.27 -16.5 USLime Q USLM .54 .7 23 101.40 70.56 3 78.95 36 79.00 75.26 +1.37 +2.4 US NGas rs N UNG 27.43 20.40 3257 24.83 16075 25.71 24.52 +.24 sUS OilFd N USO 15.36 9.92 18516 15.52 84345 15.57 15.09 +.56 +29.2 USSteel N X .20 .7 18 47.64 23.39 6223 30.48 29354 30.91 28.83 +1.35 -13.4 UtdTech N UTX 2.80 2.0 24 144.15 113.71 2477 139.81 12886 143.00 138.69 -2.27 +9.6 UtdTherap Q UTHR 8 152.55 100.57 558 127.88 1968 129.00 122.35 +5.14 -13.6 UtdGrdian Q UG 1.50e 9.3 24 21.33 15.00 3 16.15 23 16.50 16.05 -.30 -12.7 UtdhlthGp N UNH 3.60 1.4 24 271.16 186.00 2649 266.04 15184 269.53 262.45 -.63 +20.7 UnitGrp Q UNIT 2.40 11.9 52 23.42 13.81 1170 20.15 9857 20.85 19.60 -.10 +13.3 UNITIL N UTL 1.46 2.9 27 53.07 40.92 23 50.90 175 51.54 49.20 -.36 +11.6 UnityBcp Q UNTY .28 1.2 15 25.50 18.60 8 22.90 54 23.75 22.75 -.25 +15.9 UnityBio n Q UBX 24.56 12.75 93 16.29 1031 18.25 15.66 +.29 -2.2 Univar n N UNVR 58 31.95 25.54 1098 30.66 7286 31.07 30.16 -.34 -1.0 UnvslCp N UVV 3.00f 4.6 9 71.60 45.95 152 65.00 687 67.05 64.10 -2.25 +23.8 UnivDisp Q OLED .24 .2 72 209.00 78.75 594 117.90 3446 124.05 116.30 -3.55 -31.7 UnvElc Q UEIC 14 67.44 26.97 78 39.35 326 41.50 38.50 -.75 -16.7 UnivFor s Q UFPI .35e 1.0 15 39.58 31.16 459 35.33 1665 35.50 34.51 -.19 -6.1 UnvHR N UHT 2.68f 3.6 44 78.61 53.00 53 74.41 136 74.59 70.05 +1.89 -.9 UnivHlthS N UHS .40 .3 16 132.64 95.26 877 127.84 2763 128.38 124.82 +1.10 +12.8sUniv Insur N UVE .64a 1.3 16 50.50 21.10 291 48.55 1341 50.50 47.15 +.85 +77.5 UnvLogist Q ULH .42 1.1 27 37.68 19.35 46 36.80 327 37.15 35.85 +.65 +54.9 UnvSecInst A UUU 3.50 1.05 31 1.20 61 1.44 1.20 -.15 -29.4 UnvStainls Q USAP 58 31.20 18.53 67 25.51 350 27.33 25.13 -1.56 +19.1 UnivTInst N UTI .08 3.0 3.75 2.21 106 2.66 134 2.85 2.49 +.01 +10.8tUnivstPa Q UVSP .80 3.0 15 32.35 26.35 76 26.45 446 27.31 26.30 -.80 -5.7 UnumGrp N UNM 1.04f 2.7 2 58.73 34.57 2819 39.07 14343 40.76 38.32 -1.44 -28.8tUnumTh n Q UMRX 17.66 10.15 172 10.30 2804 12.98 10.00 -1.86 -7.3 UplandSoft Q UPLD 38.30 18.52 183 32.31 786 33.39 31.00 -1.14 +49.2 Ur-Energy A URG 80 .93 .50 694 .80 4630 .85 .78 +.01 +17.0 UraniumEn A UEC 2.00 .96 906 1.72 4524 1.72 1.62 +.01 -2.8 UrbnEdg n N UE .88 4.0 26 26.19 19.51 641 22.08 3384 22.13 21.56 -.09 -13.4 UrbanOne Q UONE 4.85 1.40 0 2.40 5 2.40 2.25 +29.7 UrbanOnD Q UONEK 2.40 1.35 29 2.00 91 2.25 2.00 -.05 +14.3 UrbanOut Q URBN 21 52.50 21.76 1628 40.90 12330 42.28 39.84 +.18 +16.7 UrogenP n Q URGN 69.57 25.56 44 47.23 217 50.00 47.20 -2.30 +26.9stUrovantS n Q UROV 11.90 10.01 403 12.00 4901 12.27 10.01 +3.0 UrstdBid N UBP 1.08f 6.3 35 18.92 15.36 4 17.22 21 17.37 16.76 +.62 +1.6 UrsBidA N UBA 1.08f 5.1 39 23.94 17.20 154 21.29 428 21.35 20.42 +.36 -2.1 UrsBid pfG N UBPpG 1.69 6.6 26.53 24.78 0 25.43 1 25.44 25.20 +.12 -3.3 UrstBid pfH N UBPpH 1.56 6.4 26.88 22.97 3 24.20 69 24.78 23.95 -.52 -7.4 UtahMed Q UTMD 1.08 1.1 117.65 72.78 26 94.20 85 95.85 92.70 -1.35 +15.7 Uxin Ltd n Q UXIN 10.49 4.88 955 6.79 6066 7.26 5.30 +1.34 -29.8V -: VBI Vac n Q VBIV 5.10 1.68 558 2.42 1518 2.47 1.83 +.50 -43.3 VEON Q VEON .29e 10.0 4.23 2.20 3439 2.90 9772 2.96 2.88 -.01 -24.5 VF Corp N VFC 1.84 2.0 49 97.00 61.63 1840 93.45 8791 94.11 90.57 +1.21 +26.3 VICI Pr n N VICI .71e 3.3 21.81 17.58 3287 21.62 17871 21.64 20.89 +.48 +3.5 VOC EnTr N VOC .47e 8.6 12 6.66 3.23 27 5.46 158 5.59 5.15 +.17 -7.8 VOXX Intl Q VOXX 5 8.85 4.64 28 5.20 418 5.65 5.10 -.10 -7.1tVSE Corp s Q VSEC .32f 1.0 12 59.90 32.11 20 33.13 106 33.61 32.11 -.65 -31.6 VaalcoE N EGY 3.38 .68 345 2.73 3064 2.88 2.40 +.36 +291.7tVaccinex n Q VCNX 12.00 6.66 4 7.29 92 8.50 6.66 -.89 -35.9 VailRsrt N MTN 5.88 2.1 28 302.76 200.68 1008 274.42 2467 292.27 272.49 -7.82 +29.2sVale SA N VALE .29e 2.0 14 15.29 9.53 17513 14.84 106135 15.29 14.68 -.22 +21.3tValerits hn Q VLRX 6.79 .78 1512 1.33 7363 1.66 .78 +.34 -53.3 ValeroE N VLO 3.20 2.8 30 126.98 74.35 2787 113.75 13926 118.53 113.09 +1.51 +23.8 ValeroEPt N VLP 2.20f 5.8 14 48.66 33.25 78 37.88 993 38.17 35.97 +1.52 -14.9tValhi N VHI .08 3.5 21 9.24 2.35 465 2.28 1601 2.90 2.21 -.57 -63.0 Validus pfA N VRpA 26.32 24.65 25.18 17 25.33 25.18 -.05 -2.9 Validus pfB N VRpB 26.23 24.62 24.98 35 25.12 24.92 -.07 -2.5 VlyNBcp N VLY .44 3.9 19 13.38 10.84 1838 11.25 8913 12.01 11.21 -.77 +.3 VlyNBc pfA N VLYpA 1.56 6.0 28.49 25.83 5 26.20 20 26.27 26.14 +.03 -5.6 VlyBcp pfB N VLYpB 28.11 24.99 3 25.26 55 25.43 25.14 +.18 -4.5 Valmont N VMI 1.50 1.1 22 176.35 135.00 122 138.50 463 142.05 135.40 -1.87 -16.5 ValueLine Q VALU .76 3.1 23 26.94 16.64 0 24.90 6 25.40 23.95 +.06 +28.7 Valvoline n N VVV .30 1.4 25.63 19.86 895 21.51 5165 21.74 21.32 -.17 -14.2 VanEMGold N OUNZ 13.44 11.53 20 11.71 112 11.82 11.61 -.07 -8.9 VanEGold N GDX .06e .3 24.86 17.28 36326 18.52 237305 19.11 18.14 -.26 -20.3 VnE LgFl n N LFEQ 28.51 24.56 8 28.22 256 28.47 28.16 -.23 +7.3 VanE Grn n N GRNB 27.50 24.66 1 25.81 5 26.01 25.81 -.11 -4.4 VnEkSteel N SLX .40e .9 51.92 39.22 57 45.85 142 46.64 45.51 -.08 VnEkHiIn rs N YMLP 25.49 20.51 4 21.86 17 21.97 21.52 +.12 -6.4 VanE Env N EVX .53e .5 101.30 80.34 1 96.60 3 97.94 94.83 -1.33 +11.2 VanE EMHi N HYEM 1.57 6.9 24.95 21.99 33 22.89 276 22.91 22.67 +.19 -6.5 VanEHiYM N HYD 1.45 4.7 31.56 30.60 876 31.13 2491 31.16 31.02 -.2 VanE ChiBd N CBON .68e 24.34 22.06 22.29 1 22.30 22.25 -.03 -1.8 VnEkShHY N SHYD .81 3.3 25.30 24.04 23 24.31 95 24.33 24.20 -.01 +.5 VnEkRus N RSX .01e 24.33 19.12 8583 21.56 37567 21.70 21.13 +.44 +1.7 VanE BDC N BIZD 1.47e 8.6 17.86 15.39 71 17.08 225 17.26 17.08 -.18 +2.9 VEckPfSec N PFXF 1.24e 6.4 20.13 18.60 109 19.42 456 19.50 19.35 -.06 -1.2 VanE FallA N ANGL 1.63e 4.6 30.39 28.56 364 29.08 1224 29.12 29.00 +.07 -2.9 VanE IntHY N IHY 1.26 5.2 26.20 23.90 25 24.39 115 24.46 24.28 +.04 -4.9 VanE Reit N MORT 2.36e 7.9 25.30 21.20 106 24.01 338 24.15 23.75 -.09 -.3tVnEkCfMun N XMPT 1.35 5.5 27.44 24.50 16 24.69 103 24.72 24.50 +.01 -7.3 VanE EmM N EMAG .92 4.5 22.45 19.73 20.33 4 20.46 20.09 +.18 -6.9 VanE IGFlt N FLTR .15e .6 25.41 25.17 192 25.33 1467 25.33 25.28 +.03 +.2 VanE EMBd N EMLC .98 6.0 19.91 15.74 5939 16.46 23789 16.55 16.26 +.06 -13.3 VanEAltEn N GEX 1.07e 1.8 64.75 56.84 9 58.32 26 59.92 58.09 -1.89 -4.6 VEckMun N PRB .15e .6 24.63 24.08 1 24.17 1 24.17 24.17 -.03 -.5 VnEkSMu N SMB .20 1.2 17.63 17.05 27 17.17 148 17.21 17.16 -.02 -.4tVanE LgMu N MLN .62 3.2 20.43 19.30 46 19.37 184 19.47 19.30 -.02 -4.7tVanEIntMu N ITM .54 2.3 24.30 23.24 411 23.31 1322 23.37 23.24 +.03 -3.2 VnEkHiInInf N YMLI 1.20 9.1 14.90 11.07 5 13.13 23 13.40 13.00 -.33 -2.2 VanE GenDr N GNRX 26.68 22.04 0 25.36 1 25.55 25.36 -.09 +4.3sVanE OilR N CRAK 36.11 26.27 11 35.57 149 36.11 35.34 +.54 +15.9 V IntMoat N MOTI 36.88 31.74 53 32.99 72 33.50 32.93 -.53 -3.3 VEckNucl N NLR 1.72e 3.3 54.27 45.37 2 52.76 4 52.76 51.92 +.10 +7.5 VanEChAMC N CNXT 37.10 23.86 5 25.23 11 25.50 25.00 -.12 -27.1 VanE Israel N ISRA .44e 1.3 34.34 28.58 2 33.23 55 34.11 33.14 -1.01 +9.4 VanEWMoat N MOAT .41e .9 47.35 39.99 67 46.75 372 47.03 46.56 -.45 +10.1 VanE UncOG N FRAK .06e .3 18.24 13.37 13 17.17 83 17.30 16.80 +.53 +9.6 VnEkSemi N SMH .58e .5 114.55 89.46 3963 106.45 19062 107.89 105.19 -.66 +8.8 VnEkRtl] N RTH 1.39e 1.2 112.17 80.58 22 111.46 86 111.91 110.17 +.38 +22.0 VanE GenD Q GNRX 64.65 54.44 8 64.35 77 64.55 63.89 -.02 +8.5 VanE Agri N MOO 1.10e 1.7 66.28 58.25 27 65.70 146 65.91 65.42 -.16 +6.7 VEckOilSvc N OIH .47e 1.9 29.87 22.73 5947 25.19 33618 25.81 24.96 +.15 -3.3 VanE VecBi Q BBH 136.76 111.36 10 136.04 49 136.55 132.16 +3.72 +9.2 VnEkRusSC N RSXJ .81e 2.5 44.21 30.54 13 32.32 44 32.50 31.79 -.03 -21.2 VEckVcREr N REMX .50a 2.5 32.97 18.41 28 20.17 287 20.58 20.05 -.36 -33.0 VEckChina N PEK 1.41e 1.3 54.26 36.20 8 39.13 30 39.79 38.81 -.19 -18.9tVnEkIndSC N SCIF .57e 1.4 72.57 41.45 330 40.05 790 43.38 39.90 -4.05 -40.9 VanE Egyp N EGPT 40.97 27.97 7 31.25 57 31.68 30.25 +1.32 -4.4 VEckPoland N PLND .29e 1.7 21.80 15.47 1 17.29 13 17.74 17.17 -.09 -12.5 VanE JrGld N GDXJ 36.08 25.91 14805 27.36 76155 28.43 26.79 -.72 -19.8 VanE Coal N KOL .13 .8 18.49 14.26 5 15.46 86 15.75 15.43 -.37 -3.6 VnEk Viet N VNM .32e 1.9 20.50 14.70 257 16.81 1437 16.94 16.38 +.23 -6.0 VanEBrzSC N BRF 26.12 15.93 9 17.02 134 17.21 16.40 -.05 -27.4 VanEIndo N IDX .25e 1.2 26.90 19.43 2 20.82 37 20.92 20.49 -.26 -16.2 VanENatRs N HAP .64e 1.7 39.67 34.74 3 37.80 26 37.97 37.61 +.10 +1.8 VanE VAfr N AFK .53e 2.5 27.39 20.48 21 21.34 37 21.83 21.19 -.18 -14.2 VanE Gam N BJK 1.07e 2.7 50.35 38.77 7 39.70 38 40.79 39.54 -1.31 -14.9sVandaPhm Q VNDA 23.50 11.90 13811 22.95 21166 23.50 19.70 +2.85 +51.0 VangLTBd N BLV 3.92e 4.2 95.98 86.51 81 87.43 446 87.81 86.72 +.22 -8.0 VangIntBd N BIV 2.17a 2.7 85.07 79.91 624 80.48 3830 80.55 80.12 +.13 -4.0 VangSTBd N BSV 1.08e 1.2 79.94 77.83 847 78.03 5178 78.05 77.90 +.04 -1.4 VangTotBd N BND 2.06e 2.3 82.23 78.30 2578 78.70 10397 78.79 78.38 +.10 -3.5tVangExDur N EDV 4.81e 3.3 123.85 107.38 273 108.51 539 109.30 107.38 -.72 -10.3sVangMegG N MGK 1.33e 1.0 129.05 103.50 85 128.17 436 129.05 126.41 +.80 +15.1 VangMegV N MGV 1.53e 1.9 82.04 71.34 43 80.04 325 81.78 79.63 -1.83 +4.7 VanHiDvY N VYM 2.10e 2.4 90.93 79.78 601 87.09 2818 89.24 86.83 -2.25 +1.7 VangIntHi Q VYMI 2.38e 3.8 72.32 60.88 42 62.82 358 64.01 62.66 -.48 -6.2 VangIntDiv Q VIGI 1.17e 1.8 70.39 62.15 49 64.43 193 65.20 64.21 -.46 -2.8 VangEMGv Q VWOB 3.54 4.7 81.18 74.31 189 75.83 701 75.94 75.25 +.46 -5.5 VangEMI N VXF 1.13e .9 125.36 104.73 388 122.62 1007 123.88 121.80 -1.25 +9.7sVangGrth N VUG 1.38e .9 162.04 130.61 512 161.04 2457 162.04 159.13 +.74 +14.5 VangLgCp N VV 1.84e 1.4 135.38 114.00 143 133.51 686 134.94 132.85 -1.30 +8.9 VangMidC N VO 1.76e 1.1 167.16 145.24 756 164.19 1730 166.25 163.53 -2.26 +6.1 VangSmCp N VB 1.63e 1.0 166.03 137.80 994 162.58 3423 164.12 161.47 -1.71 +10.0 VangSCG N VBK 1.19e .6 190.49 149.25 84 187.32 442 188.25 185.48 +.15 +16.5 VangSCV N VBR 1.96e 1.4 143.52 123.03 139 139.36 756 141.97 138.48 -2.70 +5.0 VangTSM N VTI 2.17e 1.5 151.84 127.69 1797 149.65 12496 151.29 149.23 -1.51 +9.0 VangValu N VTV 2.05e 1.9 113.49 98.92 1068 110.68 5066 113.14 110.10 -2.58 +4.1 VangSP500 N VOO 3.81e 1.4 270.67 227.86 1774 267.05 11851 269.17 265.95 -2.51 +8.9 VangMCVal N VOE 1.76e 1.6 117.97 104.16 169 113.07 886 115.97 112.32 -2.90 +1.3 VangMCGr N VOT .82e .6 143.97 119.63 72 142.50 439 143.60 141.95 -.20 +11.6 VangREIT N VNQ 3.08e 3.8 86.14 72.05 6092 80.68 28898 81.61 79.18 -2.10 -2.8 VangDivAp N VIG 1.82e 1.6 112.61 93.85 568 110.70 3442 112.35 110.33 -1.75 +8.5 V exUSRE Q VNQI 2.93e 5.2 65.20 55.62 418 56.17 2139 57.37 56.05 -1.23 -7.2 VangAllWld N VSS 2.83e 2.5 127.14 109.90 118 112.16 568 114.06 111.92 -1.73 -5.9 VangTotW A VT 1.53e 2.0 78.12 69.99 78.12 +5.2 VangAllW N VEU 1.34e 2.6 58.90 50.21 2052 52.05 12885 52.85 51.98 -.70 -4.9 VangEmg N VWO 1.10e 2.7 50.99 39.47 13853 41.00 56068 41.59 40.86 -.80 -10.7 VangPacif N VPL 1.37e 1.9 77.96 67.42 410 71.10 2344 71.68 70.75 -.06 -2.5 VangEur N VGK 1.71e 3.0 63.60 54.26 5431 56.22 15063 57.60 56.14 -1.16 -5.0 VangTEBd N VTEB .28e 51.95 50.36 561 50.51 5327 50.58 50.37 -.02 -2.3 Vang500Gr N VOOG 1.62e 1.0 159.44 127.24 57 158.80 227 159.14 157.50 +.26 +15.9 Van500Val N VOOV 2.01e 1.8 116.72 102.00 17 111.71 111 114.42 111.54 -2.62 +1.6 VanSC600V N VIOV 1.66e 1.2 150.33 123.55 7 143.85 45 146.55 142.81 -2.56 +8.7 VanSC600G N VIOG 1.13e .7 179.75 132.00 12 173.34 89 174.94 172.00 -1.69 +18.8 VangSC600 N VIOO 1.19e .7 165.03 130.57 20 159.52 133 161.26 158.55 -1.69 +14.5 VanMC400V N IVOV 1.50e 1.2 131.09 110.00 7 128.83 44 130.39 127.82 -1.75 +5.8 VanMC400G N IVOG 1.16e .8 147.36 123.24 9 144.66 67 145.59 143.80 -1.14 +8.7 VanMC400 N IVOO 1.57e 1.2 138.74 119.17 19 135.94 95 137.87 135.21 -1.86 +6.3 VanShTTr Q VGSH 1.20a 2.0 60.78 59.66 302 59.74 1343 59.75 59.67 +.03 -.9 VanSTCpB Q VCSH 2.08 2.7 80.19 77.84 919 78.16 5616 78.19 78.01 +.11 -1.4 VanTotBd n Q VTC 3.05 3.8 88.99 80.51 2 81.13 22 81.29 80.60 +.17 -4.6 VangR3K Q VTHR 2.17e 1.6 135.39 114.65 87 133.69 112 134.81 133.57 -.89 +8.8 VanR2KGr Q VTWG .82e .5 160.14 125.88 11 156.00 40 157.70 155.25 -.44 +15.1 VanR2KV Q VTWV 1.88e 1.6 119.55 101.33 64 115.35 81 117.99 114.67 -1.89 +5.3 VangR2K Q VTWO 1.50e 1.1 139.27 114.42 38 135.32 273 136.97 134.42 -1.22 +10.7 VanR1KGr Q VONG 1.65e 1.0 160.45 126.56 38 159.84 253 160.39 158.27 +1.06 +15.8 VanIntTTr Q VGIT 1.41 2.3 64.95 61.81 182 62.09 609 62.15 61.91 +.06 -2.9 VanR1KV Q VONV 2.49e 2.2 114.79 101.46 46 110.80 377 113.25 110.51 -1.85 +2.1 VangR1K Q VONE 2.28e 1.7 135.26 114.35 9 133.46 258 134.53 132.94 -.68 +9.0 VanMtgBSc Q VMBS 1.44 2.8 52.95 50.79 329 51.00 1718 51.03 50.81 +.08 -2.7 VanLTCpB Q VCLT 3.69 4.2 96.52 86.70 65 87.99 463 88.19 87.11 +.37 -8.1 VanLTTrs Q VGLT 2.09 2.9 79.00 71.47 72 72.17 743 72.52 71.63 +.12 -7.5 VanIntCpB Q VCIT 2.97 3.6 88.28 82.81 904 83.53 5680 83.63 83.16 +.18 -4.4tVangSTInfl Q VTIP 1.56e 3.2 49.65 48.29 344 48.37 4235 48.38 48.29 +.06 -.9 VangFTSE N VEA 1.10e 2.5 47.89 41.57 8478 43.27 36603 43.99 43.20 -.55 -3.5 VanTIntBd Q BNDX .61a 1.1 55.28 53.84 951 54.54 4673 54.58 54.42 -.06 +.3 VanTIntStk Q VXUS 1.54e 2.9 61.17 52.20 809 54.00 2907 54.83 53.89 -.45 -4.9 VangCnD N VCR 2.03e 1.1 182.50 141.89 53 180.45 262 181.86 178.44 -.38 +15.7 VangCnS N VDC 3.69e 2.6 151.29 126.78 81 140.12 464 142.74 139.34 -3.53 -4.1 VangEngy N VDE 2.37e 2.3 109.79 87.83 289 105.11 1018 106.75 104.74 +.42 +6.2 VangFncl N VFH .90e 1.3 75.48 63.98 635 69.37 2313 72.13 69.26 -3.07 -1.0sVanHC Etf N VHT 1.96e 1.1 180.42 148.31 158 180.41 891 180.58 178.42 +1.27 +17.0 VangIndl N VIS 2.25e 1.5 151.35 131.78 64 147.72 438 149.78 147.30 -2.92 +3.8 VangInfT N VGT 1.61e .8 203.34 148.23 312 202.56 1968 202.79 198.91 +1.11 +23.0 VangMat N VAW 2.12e 1.6 144.65 124.99 67 131.11 361 136.30 131.00 -5.80 -4.1 VangUtil N VPU 3.41e 2.9 125.54 104.82 254 117.87 905 118.62 115.00 -1.69 +1.1 VangTel N VOX 3.14e 3.6 95.57 81.62 141 87.00 2247 87.70 85.28 +.57 -4.6 VantEng n Q VEAC 10.05 9.62 9.98 118 10.00 9.98 -.07 +2.7 VarexImag Q VREX 43.76 27.31 388 28.66 1413 30.54 28.35 -1.29 -28.7 VarianMed N VAR 85 130.29 98.34 831 111.93 2830 113.65 111.44 -.55 +.7 Varonis Q VRNS 83.10 40.75 209 73.25 1260 74.60 70.00 +1.95 +50.9 VascuBio Q VBLT 9.05 1.55 216 1.63 416 1.65 1.55 +.03 -77.1 Vaxart rs Q VXRT 11.88 2.37 11 2.85 90 3.19 2.73 -.34 -54.2 VectoIQ n Q VTIQ 9.65 9.51 1 9.57 1451 9.58 9.52 -.1sVectoIQ un Q VTIQU 10.54 9.97 1 10.20 3 10.54 10.10 +.05 +2.0tVectorGp N VGR 1.60b 11.6 20 22.03 13.68 1990 13.78 7629 14.44 13.60 -.51 -35.3 Vectren N VVC 1.80 2.5 28 71.74 58.00 747 71.49 2138 71.65 71.28 -.06 +10.0 Vectrus N VEC 13 41.48 26.62 79 31.19 296 32.21 30.59 -.33 +1.1 VedantaLtd N VEDL 1.20e 9.4 21.99 11.58 678 12.80 3432 13.41 12.66 -.16 -38.6tVeecoInst Q VECO 22.35 10.00 463 10.25 2434 10.95 9.95 -.40 -31.0sVeevaSys N VEEV 107.77 52.17 1563 108.87 7283 109.05 102.29 +4.96 +96.9tVenatorM n N VNTR 26.90 8.50 1770 9.00 6928 9.84 8.50 -.88 -59.3 Ventas N VTR 3.16 5.8 15 66.88 46.55 2515 54.38 12201 56.09 53.28 -1.02 -9.4 VentasR 43 N VTRB 1.36 5.5 25.59 24.15 1 24.78 36 24.95 24.53 +.12 -1.5 VBradley Q VRA 32 17.38 6.99 826 15.26 2503 15.95 14.98 -.14 +25.3 Veracyte Q VCYT 12.86 5.23 435 9.55 1428 10.78 9.51 -.48 +46.2 Verastem Q VSTM 10.35 2.77 2941 7.25 34157 9.32 6.55 -1.40 +136.2 Vereit N VER .55 7.6 8.57 6.52 24776 7.26 64100 7.48 7.12 -.07 -6.8 Vereit pf N VERpF 1.68 6.8 26.10 24.43 166 24.85 464 25.12 24.85 -.05 -2.8sVericel Q VCEL 14.95 3.30 447 14.15 3153 14.95 13.84 +.05 +159.6 VerintSys Q VRNT 84 52.45 37.10 462 50.10 2365 50.50 47.90 +1.70 +19.7 Verisign Q VRSN 42 164.19 102.84 808 160.12 4340 161.70 157.01 +.31 +39.9 Verisk Q VRSK 42 122.80 81.49 692 120.55 3148 121.65 118.81 +.52 +25.6 Veritex Q VBTX 21 33.08 25.26 199 28.26 1098 29.68 28.04 -1.38 +2.4 Veritiv N VRTV 51.00 20.35 158 36.40 590 39.65 35.40 -3.40 +26.0 Veritone n Q VERI 74.92 10.00 42 10.43 397 10.85 10.25 -.27 -55.0 VerizonCm N VZ 2.41f 4.5 7 55.42 43.97 12629 53.39 68484 54.49 52.92 -1.03 +.9 VerizonC 54 N VZA 1.48 5.8 27.23 25.39 57 25.41 188 25.66 25.40 -.18 -3.7 VermilnE g N VET 2.03 40.59 30.17 132 32.94 684 33.90 32.32 +.46 -9.3 Vermillion Q VRML 2.10 .47 72 .71 539 .77 .68 -63.2 VeronaPh n Q VRNA 25.55 10.44 2 12.51 12 13.46 12.40 +.01 +5.4 Verrica n Q VRCA 23.29 13.23 127 16.25 380 16.80 15.28 -.07 -7.1 Versartis Q VSAR 3.05 1.30 110 1.40 1056 1.60 1.35 -36.4sVerso Cp N VRS 32.54 4.83 824 33.67 3108 34.03 28.80 +4.94 +91.6 Versum N VSM .24f .7 42.74 33.06 502 36.01 2114 36.91 35.60 -.65 -4.9sVertexEn Q VTNR 1.91 .71 113 1.71 1482 1.91 1.65 -.05 +80.0sVertxPh Q VRTX 190.00 136.50 2145 192.74 7088 193.78 179.43 +12.66 +28.6 Veru Inc Q VERU 3.00 .90 121 1.42 819 1.86 1.36 -.37 +24.6 ViaSat Q VSAT 80.26 59.16 357 63.95 1216 64.53 62.13 +1.08 -14.6 ViacomA Q VIA .80 2.2 8 40.64 28.20 37 36.55 296 37.50 34.50 +2.15 +4.7 ViacomB Q VIAB .80 2.4 7 35.55 22.13 5038 33.76 22392 34.44 32.00 +1.39 +9.6 ViadCorp N VVI .40 .7 29 62.50 49.20 109 59.25 393 60.05 58.30 -.65 +6.9 Viavi Q VIAV 33 11.55 8.34 2056 11.34 7889 11.44 11.13 +.09 +29.7 Vical rs Q VICL 3.70 1.02 13 1.37 274 1.45 1.35 -.07 -25.1 Vicor Q VICR 64.50 16.30 818 46.00 3318 49.75 44.20 -3.25 +120.1 VicDvAcc n Q VSDA 31.48 26.17 31.03 1 31.28 31.03 -.42 +9.1 VicMultiF n Q VSMV 30.32 25.33 0 30.23 2 30.25 30.12 -.07 +9.6 Vict500VW Q CFA .44e .8 52.94 44.97 52 51.79 179 52.56 51.71 -.77 +6.2 VictDisEnV Q CSF .38e .8 50.77 41.97 14 48.41 62 49.10 48.27 -.88 +7.2 Vict500EV Q CFO .47e .9 52.77 44.99 64 51.73 383 52.46 51.62 -.80 +6.0 VicEM Hi n Q CEY 28.35 23.10 0 23.49 41 24.03 23.49 -.56 -10.1 VictDevVol Q CIZ .01j 39.92 32.89 28 34.09 94 34.70 34.03 -.44 -2.9 VictIncEV Q CDC 1.09e 2.3 48.81 43.73 44 47.36 289 48.38 47.14 -.00 +2.0 VictSCVol Q CSA .16e 51.78 43.09 3 49.54 14 50.13 49.47 -.92 +7.5 VictIntlVol Q CIL .15e 46.94 38.37 0 40.21 1 40.38 40.13 -.11 -1.1 VicEmMkt Q CEZ 31.99 26.16 2 27.12 15 27.35 26.99 -.22 -8.6 VictLCHiDv Q CDL .44e 47.44 42.65 17 46.15 88 46.91 45.90 -.93 +1.9 VictSCHiD N CSB .60e 48.80 41.15 2 47.17 15 47.75 47.09 -.89 +5.7 VictIntHiD Q CID .33e 38.00 32.77 0 33.53 7 34.02 33.44 -.43 -7.4 VictCap n Q VCTR 13.50 8.27 73 9.54 995 10.22 9.18 +.45 -17.8 ViewRay n Q VRAY 13.21 5.15 981 9.36 4128 9.94 9.12 -.38 +1.1 VikingTh n Q VKTX 24.00 1.29 5557 17.42 23268 19.74 16.70 -.78 +329.1 VillagB&T Q VBFC 52 35.00 27.15 1 33.40 8 34.54 33.40 -1.60 +9.0 VillSupMkt Q VLGEA 1.00 3.7 15 31.49 21.95 13 27.20 58 28.51 26.70 -1.30 +18.6 VinceHlg rs N VNCE 5 24.19 3.20 41 14.75 291 15.14 14.05 +.24 +138.3stViomiTc n Q VIOT 10.95 7.56 623 9.00 18610 10.95 7.56 -.9sViperEnPt Q VNOM 2.40e 5.7 48 43.25 17.81 377 42.10 2671 43.25 41.24 +.38 +80.5 Vipshop N VIPS 6 19.14 5.74 7309 6.24 53622 6.49 5.89 -.31 -46.8 VirTra n Q VTSI 7.36 4.14 9 5.32 52 5.40 5.24 +.02 -15.6 Virco Q VIRC .06 1.2 5.95 3.70 10 4.85 102 4.90 4.00 +.72 -4.0 VirnetX A VHC 8.75 2.10 1880 4.65 3943 5.00 4.20 +.40 +25.7 VirtuFin n Q VIRT .96 4.7 11 37.85 13.10 625 20.45 3341 21.95 20.30 -1.50 +11.7tVirDynCr n N BLHY 25.65 24.17 9 24.43 70 24.62 24.17 -.02 -1.5 VirShUS n N VESH 24.70 20.86 2 21.15 2 21.15 21.15 -.05 -7.5 ZweigTR N ZTR .97 8.7 14.18 10.74 33 11.19 415 11.23 11.09 +.03 -16.5tVirtGblMSc N VGI 1.87 14.2 19.46 12.98 88 13.22 307 13.22 12.98 +.08 -24.5 VirtusInv Q VRTS 2.20f 1.9 14 138.03 106.55 50 113.75 207 122.03 112.90 -7.95 -1.1 VirtusIn pf Q VRTSP 1.81 1.8 114.06 98.00 7 99.28 29 103.01 99.03 -2.97 -1.6 Virtusa Q VRTU 58.60 34.79 125 53.71 590 55.21 53.22 +.29 +21.8sVisa s N V .84 .6 50 150.64 102.75 6010 150.09 29573 150.64 147.27 +.04 +31.6 VishayInt N VSH .34 1.7 26.50 17.15 1111 20.35 5297 21.60 20.08 -1.15 -1.9 VishayPrc N VPG 28 45.00 20.50 48 37.40 286 38.80 36.81 +.10 +48.7 VistaGold A VGZ .87 .45 47 .50 326 .52 .48 +.03 -28.0 VistaOutd n N VSTO 23.71 12.36 479 17.89 2179 18.18 17.00 +.06 +22.8 VistaGn n Q VTGN 2.65 .69 754 1.45 1213 1.53 1.32 +.10 +30.3tVisteon s Q VC 18 140.64 93.13 539 92.90 3494 106.11 92.21 -9.53 -25.8sVistraEn n N VST 24.81 17.10 8266 24.88 22945 25.22 23.25 +1.04 +35.8 VitalThera Q VTL 9.75 .25 1403 .28 14239 .32 .26 -.03 -95.4 VitaminSh N VSI 11 13.95 2.95 696 10.00 4424 11.70 9.70 -1.20 +127.3 ViveveMd n Q VIVE 5.99 1.60 90 2.68 474 3.00 2.60 -.32 -46.1 VivintSolar N VSLR 14 6.15 2.70 146 5.20 952 5.30 5.00 +.15 +28.4 Vivopwr n Q VVPR 6.69 1.02 10 1.42 119 1.53 1.36 -.06 -51.0 Vivus rs Q VVUS 2 10.10 3.33 86 4.41 479 5.18 4.38 -.74 -12.3 VMware N VMW 42 165.00 107.12 980 156.06 7810 159.47 150.60 +3.97 +24.5sVoceraCm N VCRA 36.13 22.43 384 36.58 1340 36.95 35.30 +1.23 +21.0 Vodafone Q VOD 1.82e 8.4 32.75 21.13 6907 21.70 40881 22.87 21.67 -1.11 -32.0 VolarisAv N VLRS 12.30 4.87 742 7.46 2008 8.28 7.43 -.52 -7.0 VolitionRX A VNRX 4.00 1.44 323 2.59 583 2.67 2.32 +.25 -11.9 VoltInfoSci A VISI 4.90 2.16 14 3.85 142 3.85 3.30 +.25 +1.3 Vonage N VG 14.73 7.85 1749 14.16 7831 14.58 13.67 +.57 +39.2 Vornado N VNO 2.52 3.5 26 80.30 64.14 1172 73.00 4615 75.12 71.81 -2.05 -6.6 Vorndo pfK N VNOpK 1.43 5.9 25.93 23.64 29 24.16 80 24.71 24.16 -.51 -4.4 Vorndo pfL N VNOpL 1.35 5.6 25.61 22.37 17 23.93 177 24.18 23.84 -.13 -3.9 Vornad pfM N VNOpM 1.31 5.9 25.45 21.57 16 22.27 117 22.61 22.25 -.38 -11.3 Voxeljet N VJET 6.36 3.07 29 4.45 359 4.69 3.81 +.43 -2.6 VoyaAsPcD N IAE 1.02 10.7 11.38 9.14 69 9.54 282 9.73 9.45 -.04 -9.0 VoyaEmHi N IHD .92 11.4 9.86 7.48 82 8.07 392 8.07 7.83 +.08 -9.3 VoyaFincl N VOYA .04 .1 18 55.27 38.25 1340 49.67 6601 51.04 49.04 -.83 +.4 VoyaGlAdv N IGA 1.12 9.8 11.85 10.54 77 11.44 232 11.68 11.41 -.13 +.1 VoyaGlbDv N IGD .91 12.5 8.16 7.00 365 7.32 1560 7.45 7.31 -.09 -5.5 VoyaInfra N IDE 1.46 9.3 17.66 14.25 66 15.73 214 15.90 15.50 +.02 -6.6 VoyaIntHD N IID .83 13.0 7.90 6.34 27 6.38 139 6.49 6.37 -.08 -15.4 VoyaPrRTr N PPR .29 5.8 5.25 4.93 1017 4.98 2482 4.98 4.94 -1.8 VoyaNatRs N IRR .81 12.6 7.00 5.75 120 6.41 491 6.63 6.35 -.09 +2.4 VoyagerT n Q VYGR 31.91 11.54 306 18.92 1290 19.16 17.95 +.71 +14.0 vTvThera n Q VTVT 8.40 .65 34 .77 358 .84 .75 -.07 -87.2 VulcanM N VMC 1.12 1.0 24 141.20 106.10 1223 111.20 6968 115.66 110.42 -4.35 -13.4 Vuzix Q VUZI 11.40 4.10 327 6.55 1170 6.90 6.10 +.25 +4.8W -:sW&T Off N WTI .40 4.1 17 9.44 2.60 4259 9.64 26876 9.84 7.79 +1.92 +191.2 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 19 www.sunnewspapers.net The Sun/Saturday, September 29, 2018

PAGE 56

A -ARCAbio rs ABIO .56 +.02 AbeonaTh ABEO 12.80 -.20 Abraxas AXAS 2.33 +.05 Acasti g rs ACST 1.29 +.30 AccelrDiag AXDX 22.95 -.45 AcerTh rs ACER 30.84 +1.63 AdamisPh ADMP 3.50 -.53 AdestoTc n IOTS 5.95 +.20 AdmaBio ADMA 6.21 +.01 Adomani n ADOM .56 -.01 AMD AMD 30.89 -1.70 AehrTest h AEHR 2.22 -.10 AEtern g rs AEZS 1.74 Aethlon rs AEMD 1.18 +.01 Agenus AGEN 2.14 AgroFresh AGFS 6.23 -.29 AirT Inc AIRT 33.70 -.20 Airgain n AIRG 13.14 +.12 AkariTh rs AKTX 2.56 +.23 AkersBios AKER .28 +.01 Akoustis n AKTS 7.87 -.46 Albireo ALBO 32.96 -.33 AldeyraTh ALDX 13.80 -.55 All MMA n AMMA .27 -.00 AltaMesa n AMR 4.18 +.03 Amedica rs AMDA .26 -.00 AmeriHld n AMRH 1.30 -.07 AmElTech AETI .71 -.01 AmesNatl ATLO 27.25 +.05 Anavex rs AVXL 2.73 -.17 AntaresP ATRS 3.36 ApollEnd rs APEN 7.17 -.06 ApolMed n AMEH 22.07 +.57 ApplRecy h ARCI .93 -.03 ApldDNA APDN 1.49 +.01 ApricusB rs APRI .31 +.01 AptoseB g APTO 2.60 -.12 AquaMetal h AQMS 2.58 -.09 AquaB Tc n AQB 3.21 +.25 Aradigm h ARDM 1.14 +.02 Arcimoto n FUV 3.70 -.50 AspenGp n ASPU 6.80 +.10 AssembBio ASMB 37.14 -.03 Astrotch rs ASTC 2.77 -.04 AsureSftw h ASUR 12.42 -.22 Athersys ATHX 2.10 -.08 Atomera n ATOM 5.98 +.01 AttisInd hn ATIS .28 -.01 Attunity ATTU 18.89 +.40 AutoWeb AUTO 2.96 -.03 AVEO Ph h AVEO 3.31 -.17 AvidBios rs CDMO 6.86 -.07 AvistaHl n AHPA 10.13 -.02 AxoGen AXGN 36.85 +.45 AzurRx n AZRX 2.57 -.11B -BIO-key n BKYI 1.39 +.04 BOS Ltd BOSC 2.44 +.00 BSB Bcp BLMT 32.60 -.10 BankMarin BMRC 83.90 +.60 BioDlvry lf BDSI 2.80 +.15 BioLifeSol BLFS 17.50 +.27 BioLneRx h BLRX 1.07 +.03 BioanlySys BASI 1.61 Bioblast rs ORPN 1.35 -.09 Biomeri n BMRA 3.58 -.04 BisnCap n BCAC 10.21 BisnCap rt BCACR .53 Boxlight n BOXL 2.92 Brainstorm BCLI 3.82 Bridglne rs BLIN .98 -.04 BrdwyFn h BYFC 1.41 +.01 BroadwdE BWEN 2.18 -.04C -CAS Med CASM 2.28 +.04 CASI Phr h CASI 4.67 -.49 CHF Sol rs CHFS 1.18 -.02 CTI BioP rs CTIC 2.16 +.01 CUI Glbl CUI 2.23 -.02 CVD Eqp CVV 6.15 -.20 Caladriu rs CLBS 5.90 +.03 CambLrn ABCD 11.84 +.06 CancrGen h CGIX 1.04 -.05 Capricor CAPR 1.05 -.04 CpstnTur rs CPST 1.00 +.07 CaroFin s CARO 37.72 +.18 CarolTrBk CART 8.22 -.03 CatalstB rs CBIO 10.78 +.05 CatalystPh CPRX 3.78 +.02 Catasys n CATS 12.85 -.01 Celcuity n CELC 28.76 -.09 Celsion rs CLSN 2.77 -.02 CelsiusH n CELH 4.03 -.20 Cemtrex rs CETX 1.43 -.02 CntRsDvA CDEV 21.85 +.13 CntlVyCm CVCY 21.61 +.06 CentCas CNTY 7.46 +.06 Cerecor n CERC 4.67 -.04 CescaTh h KOOL .32 -.02 ChampO hrs CSBR 17.47 +.75 Chantic rs BURG 2.48 -.04 CharlsCol h CTHR .87 -.04 ChckPnt n CKPT 3.58 -.14 Chembio CEMI 10.50 +.25 ChinCer rs CCCL 1.36 -.03 ChiCmCr h GLG .79 -.02 ChiCustR n CCRC 13.88 +1.25 ChinaJJ h CJJD 1.61 +.04 ChinLend h CLDC .86 ChiRecy rs CREG 1.16 ChinaNt rs CNET 1.73 +.04 ChromaDx n CDXC 4.29 +.13 CitiusPh n CTXR 1.71 -.03 CivistaBcsh CIVB 24.09 -.15 ClearOne CLRO 2.20 -.11 ClearSign CLIR 1.60 -.08 CoastwayB CWAY 28.20 CodaOct n CODA 6.03 +.03 CoffeeH JVA 4.42 +.02 CohBar n CWBR 4.31 +.04 CmtyBkTr ESXB 8.80 CmstkH rs CHCI 2.42 -.15 ConstAlph n CNAC 10.12 +.03 ContraFect CFRX 2.07 +.03 Corcept CORT 14.02 +.29 CrownCfts CRWS 5.70 +.05 CryoPort rs CYRX 12.81 +.31 CueBioph n CUE 9.05 +.12 Cyclacel rs CYCC 1.37 +.01 CymaBay CBAY 11.08 -.05 Cyren Ltd CYRN 3.15 -.05 CytRx rs CYTR 1.05 Cytosorbnt CTSO 12.90 D -DareBio rs DARE .98 -.01 DarioHlth DRIO .97 +.07 DasanZ rs DZSI 14.19 -.04 Daseke n DSKE 8.02 -.04 Data IO DAIO 5.23 -.03 Datawatch DWCH 11.65 +.40 DelTaco TACO 11.81 +.10 DelmarPh n DMPI .73 -.02 DeltaTch h DELT .91 -.03 Dennys DENN 14.72 +.38 Determine DTRM .68 -.05 DifferBr rs DFBG 4.06 -.16 DiffusP hn DFFN .43 +.02 DigitalAlly DGLY 2.85 DigitlTurb APPS 1.24 -.01 DivrsRst h SAUC 1.40 -.02 DrprOkw n DOTA 10.14 DryShips s DRYS 6.10 +.24 DynavaxT DVAX 12.40 +.30E -ENDRA n NDRA 3.06 -.05 ENGlobal ENG 1.02 EagleBncp EGBN 50.60 -.35 EastsDist n EAST 8.20 -.03 Eco-Stim h ESES .28 -.01 eGain EGAN 8.10 -.10 EksoBio n EKSO 2.34 +.09 Energous WATT 10.12 -.07 EngyFocus EFOI 2.05 +.01 EsqFnHld n ESQ 24.96 -.12 Euroseas rs ESEA 1.27 -.02 EvofemBio EVFM 4.05 -.21 EvokePhm EVOK 2.98 +.03 ExactSci h EXAS 78.92 +2.23 ExelaTch n XELA 7.13 +.13 EyegatePh EYEG .31 -.06F -FS Bncp FSBW 55.72 -.26 FalcMinrl FLMN 11.00 -.11 FarmersNB FMNB 15.30 +.25 FedlStAc n FSAC 10.11 +.02 FenncPhr n FENC 8.20 +.07 FinjanH FNJN 4.31 -.07 First LI s FLIC 21.75 +.20 FiveStar FVE .86 +.02 FlexSh n FPAY .87 -.01 Fonar FONR 24.90 ForshtAut n FRSX 2.99 -.01 FortressBio FBIO 1.60 +.14 Forward h FORD 1.53 +.02 FulingGbl n FORK 3.95 +.10 FullHseR FLL 2.88 -.03G -GSV Cap GSVC 6.91 +.04 GTY TchHl GTYH 10.14 +.01 GTx Inc rs GTXI 1.57 GWG Hldgs GWGH 7.75 +.15 GalectinTh GALT 6.01 +.24 GalmedPh GLMD 13.58 -.10 GeneticT rs GENE 1.09 -.03 GeniusBr n GNUS 2.05 Gevo rs GEVO 3.96 +.01 GigaMda rs GIGM 2.93 +.03 GblEagEnt ENT 2.82 +.03 GlSlfStor n SELF 4.19 +.01 GlobusM rs GLBS .46 -.02 GoodTimes GTIM 4.65 -.05 GorsHl A n GSHT 10.62 +.10 GreenBrick GRBK 10.10 +.05 GrpoFin GGAL 25.43 -1.56H -HF Foods n HFFG 15.10 -.06 HTG Mol h HTGM 5.05 -.29 HalladorE HNRG 6.22 +.09 HebronTc n HEBT 1.35 -.05 HernTher h HRTX 31.65 +.30 HerzfldCrb CUBA 6.42 +.01 HeskaCorp HSKA 113.31 +3.34 HghwyH HIHO 4.38 +.25 Histogenics HSGX .55 -.01 HostessBr n TWNK 11.07 -.05 HowardBcp HBMD 17.70 -.05 HudsonTc HDSN 1.28 -.01 HuttigBld HBP 4.22 -.08I -ICAD ICAD 2.91 -.10 IFresh n IFMK 2.23 -.70 iPicEnt n IPIC 6.14 -.06 Itus Cp hrs ITUS 4.64 +.03 IdealPower IPWR .64 -.01 Identive lf INVE 5.96 -.05 ImprimisP IMMY 2.78 +.04 IndusAcq n INDU 10.20 InfrEnAlt IEA 10.50 Insignia s ISIG 1.73 -.05 IntecPhm n NTEC 5.65 +.40 IntMonEx n IMXI 12.02 +.54 IntrpDia rs IDXG 1.54 -.01 iRadimed IRMD 37.15 +2.25 Iteris ITI 5.38 +.13 IzeaWrldwd IZEA 1.59 -.01J -Jason Inds JASN 3.37 -.10 JetPay h JTPY 1.90 +.05 JointCorp JYNT 8.55 -.07K -KBS Fash rs KBSF 3.93 -.03 KayAnAc n KAAC 10.16 +.02 KeryxBio KERX 3.40 +.06 KindredBio KIN 13.95 +.25 KingldJw KGJI .00 -.02 KitovPh n KTOV 1.73 -.04 Koss h KOSS 2.83 +.16 KrystlBio n KRYS 17.58 -.35L -LCNB Corp LCNB 18.65 +.15 LM FdgA n LMFA .50 -.01 LRAD h LRAD 3.06 +.02 LaJollaPh LJPC 20.13 -.22 Landcad n LCA 10.84 -.03 LandsEnd LE 17.55 +.05 Lantronix LTRX 4.07 Lifevant rs LFVN 10.99 -.42 LightPath LPTH 2.02 +.01 Lightbrdg rs LTBR .92 -.02 WBI TacGr N WBIA .03e .1 26.51 23.51 1 24.38 18 24.77 24.32 -.55 -3.0tWBI TactV N WBIB .08e .3 27.48 23.67 1 23.71 16 24.17 23.64 -.60 -10.0 WBI TacYd N WBIC .28e 1.2 24.17 21.19 3 22.64 42 23.06 22.62 -.60 +1.2 WBI TacSel N WBID .05e .2 25.62 22.76 1 24.18 16 24.51 24.13 -.51 -1.3 WBI LCTG N WBIE .19e .7 28.44 23.65 1 28.03 21 28.27 27.97 -.39 +7.6 WBI LCTV N WBIF .22e .7 31.10 26.50 2 30.57 15 30.89 30.56 -.43 +5.7 WBI LCTY N WBIG .31e 1.2 28.00 23.46 17 26.78 50 27.30 26.71 -.63 +3.6 WBI LCTS N WBIL .04e .1 29.15 24.98 1 28.21 14 28.39 28.15 -.28 +2.8 WBI PwFact N WBIY 28.05 24.06 25 26.97 102 27.68 26.86 -.76 +1.4 WBITacRot N WBIR 26.78 24.53 1 25.13 20 25.24 25.08 -.16 -1.3 WBI TacInc N WBII .26e 1.1 25.59 23.77 8 23.98 78 24.01 23.81 +.04 -5.5 WBI THiInc N WBIH .45e 1.9 25.43 23.68 9 23.80 163 24.01 23.74 -.29 -4.6 WCF Bcp n Q WCFB .20 2.1 10.24 8.75 2 9.36 7 9.40 9.20 +.01 -1.7 WD 40 Q WDFC 2.16 1.3 42 184.25 106.55 69 172.10 268 174.55 170.75 -.10 +45.8 WEC Engy N WEC 2.21 3.3 21 70.09 58.48 1752 66.76 9685 67.26 64.96 -.48 +.5 WEX Inc N WEX 38 203.50 111.53 311 200.76 1383 203.00 192.68 +6.39 +42.2 WMIH Q WMIH 1.67 .60 2791 1.39 29372 1.41 1.33 +.06 +63.7 WNS Hldg N WNS 26 54.38 35.94 56 50.75 570 51.44 50.09 +.17 +26.5 WP Carey N WPC 4.10f 6.4 18 72.41 59.23 567 64.31 2526 65.69 63.37 -.43 -6.7tWPP plc N WPP 3.91e 5.3 103.53 73.05 160 73.27 660 75.86 72.92 -1.84 -19.1sWPX Engy N WPX 19.78 9.90 10188 20.12 32636 20.37 18.68 +1.68 +43.0 WPX pfA N WPXp 1.56 2.0 81.68 47.21 76.25 +23.3 WSFS s Q WSFS .44 .9 14 57.70 45.71 238 47.15 1116 48.20 46.40 -.50 -1.5sWSI Inds Q WSCI .16 2.3 77 6.99 2.90 32 6.90 125 6.99 6.90 -.05 +15.0 WVS Fn Q WVFC .32a 2.0 25 18.05 14.76 1 16.19 3 16.20 16.01 +.18 +4.5 Wabash N WNC .30 1.6 13 26.54 17.47 260 18.23 3316 19.22 18.06 -1.17 -16.0 WABCO N WBC 16 162.20 110.50 370 117.94 2201 120.15 115.41 -2.41 -17.8 Wabtec N WAB .48 .5 32 115.40 69.75 586 104.88 3997 108.26 104.37 -.05 +28.8 WaddellR N WDR 1.00 4.7 14 23.82 17.53 628 21.18 3652 21.63 21.06 -5.2 WageWrks N WAGE 24 65.80 38.40 415 42.75 1848 43.15 39.60 +2.60 -31.0 WalMart N WMT 2.08f 2.2 22 109.98 77.50 6305 93.91 32648 96.52 93.69 -1.99 -4.9 WalgBoots Q WBA 1.76f 2.4 15 80.68 59.07 4867 72.90 23623 74.57 71.76 -.10 +.4 WalkerDun N WD 8 61.44 42.66 189 52.88 695 54.29 52.76 -1.25 +11.3 WarrMet n N HCC .20 31.65 11.31 996 27.04 5546 27.69 25.88 +1.07 +37.1tWashFed Q WAFD .72f 2.3 14 37.70 31.11 333 32.00 1667 33.30 30.66 -1.30 -6.6 WashPrGp N WPG 1.00 13.7 20 8.87 5.40 1744 7.30 6790 7.46 7.15 -.10 +2.5 WashPr pfH N WPGpH 1.88 8.2 25.50 20.05 17 22.86 66 23.47 22.55 +.10 -7.1 WashPr pfI N WPGpI 1.72 8.4 25.78 19.11 29 20.54 58 21.35 20.45 -.18 -17.1 WREIT N WRE 1.20 3.9 30 33.75 24.92 456 30.65 1757 30.91 29.96 -.27 -1.5 WshTrst Q WASH 1.72 3.1 18 63.25 51.25 29 55.30 160 57.35 54.42 -1.82 +3.8 WasteCon s N WCN .56 43 81.36 65.06 801 79.77 2935 80.30 79.07 -.55 +12.4 WsteMInc N WM 1.85 2.0 19 92.85 75.86 2214 90.36 7887 91.47 89.65 -1.06 +4.7 Waters N WAT 29 220.20 177.58 428 194.68 1827 198.58 194.24 -2.08 +.8 WaterstnF Q WSBF .48a 2.8 16 20.05 16.60 39 17.15 294 17.25 16.90 +.10 +.6 Watsco N WSO 5.80 3.3 33 192.94 155.57 263 178.10 1033 179.59 173.06 +2.16 +4.7 WatscoB N WSO/B 5.00f 2.8 37 192.75 157.05 177.35 0 177.35 175.57 -3.65 +4.9 WattsWtr N WTS .84 1.0 28 93.35 66.40 121 83.00 744 84.10 81.50 +1.55 +9.3sWaveLfSc n Q WVE 56.00 21.00 73 50.00 473 56.00 49.35 -2.30 +42.5 Wayfair N W 151.20 55.33 874 147.67 4654 149.70 131.40 +13.69 +84.0 WaysideT Q WSTG .68 5.3 6 17.25 11.19 4 12.90 41 12.98 11.75 +.70 -22.8 WeathfIntl N WFT 4.72 2.07 12180 2.71 76992 2.81 2.61 +.08 -35.0 Web.com Q WEB 11 28.35 15.75 545 27.90 1865 27.95 27.90 +28.0 WebsterFn N WBS 1.32 2.2 19 69.63 50.08 589 58.96 2463 61.51 58.34 -2.66 +5.0 WeiboCorp Q WB 142.12 66.68 2811 73.13 7067 77.80 72.25 -4.56 -29.3 WtWatch N WTW 50 105.73 41.15 1817 71.99 8156 73.98 68.58 +2.23 +62.6 WeinRlt N WRI 1.58 5.3 10 33.83 25.67 661 29.76 3261 29.80 28.82 -.08 -9.5 WeisMk N WMK 1.20 2.8 21 57.82 31.26 76 43.40 503 45.96 43.16 -1.68 +4.9 Welbilt N WBT 23.85 18.34 748 20.88 3495 22.07 20.82 -1.14 -11.2sWellcare N WCG 38 323.50 162.25 924 320.49 4748 323.50 301.91 +16.19 +59.4 WelleslyBc Q WEBK .22 .6 23 34.50 26.00 0 34.25 15 34.25 33.50 -.25 +15.3 WellsF pfL N WFCpL 75.00 5.8 1358.99 1253.00 11 1290.88 335 1291.10 1268.00 +15.90 -1.5 WellsF pfN N WFCpN 1.30 5.3 25.43 23.51 52 24.57 191 24.57 24.34 +.16 -2.1 WellsF pfO N WFCpO 1.28 5.2 25.36 23.40 53 24.39 177 24.40 24.18 +.07 -2.9 WellsF pfP N WFCpP 1.31 5.3 25.48 23.69 54 24.66 185 24.68 24.45 +.07 -2.1 WellsF pfQ N WFCpQ 1.46 5.7 27.89 25.17 182 25.77 579 25.81 25.51 +.17 -4.6 WellsF pfR N WFCpR 1.66 6.0 29.34 26.87 72 27.64 256 27.69 27.43 +.18 -3.4 WellsF pfT N WFCpT 1.50 5.8 26.78 25.09 46 25.78 189 25.78 25.55 +.17 -2.5 WellsFargo N WFC 1.72f 3.3 13 66.31 50.26 18585 52.56 96718 55.16 52.41 -2.43 -13.4 WellsF pfY N WFCpY 26.50 24.33 88 25.00 455 25.01 24.86 +.06 -3.6 WellsF pfX N WFCpX 26.16 24.15 69 24.97 310 24.97 24.78 +.09 -2.2 WellsF pfW N WFCpW 26.65 24.32 73 25.14 278 25.15 25.00 +.04 -3.3 WellsF pfV N WFCpV 26.82 25.00 65 25.87 215 25.88 25.63 +.16 -3.5tEvgGlbDiv N EOD .54m 10.2 6.34 5.30 148 5.29 1255 5.44 5.29 -.11 -10.8 WFAdvInco A EAD .82 10.3 8.77 7.80 445 7.92 1110 8.03 7.92 -.08 -5.7tWFAdMSec A ERC 1.16 9.5 13.49 12.14 228 12.16 1004 12.34 12.10 -.15 -6.9 WFREI pf N WFEpA 1.59 6.2 27.35 25.20 8 25.60 46 25.92 25.60 -.25 -3.4 WFAdUtlHi A ERH .90 7.2 13.50 9.51 20 12.57 69 12.57 12.34 +.07 -4.8 Welltower N WELL 1.68e 2.6 15 71.90 49.58 2040 64.32 10277 65.49 62.92 -1.18 +.9 Welltwr pfI N HCNpI 3.25 5.4 66.17 54.50 11 60.52 76 62.04 59.55 -1.08 +1.1 Wendys Co Q WEN .34 2.0 19 18.68 13.57 3002 17.14 17576 18.00 17.00 -.03 +4.4 WernerEnt Q WERN .36 1.0 22 43.95 33.20 684 35.35 4064 36.00 34.90 -.16 -8.5 Wesbanc Q WSBC 1.16 2.6 18 51.12 38.09 172 44.58 720 46.33 44.38 -1.55 +9.7 WescoAir N WAIR 16 14.23 6.05 152 11.25 1088 11.35 10.81 -.10 +52.0 Wesco Intl N WCC 18 69.35 55.30 223 61.45 1060 62.20 60.65 -.75 -9.8 WestBcp Q WTBA .80 3.4 14 28.00 22.65 16 23.50 111 24.20 23.10 -.75 -6.6sWestPhrm N WST .56 .5 53 124.51 82.74 657 123.47 2104 124.51 121.18 +1.88 +25.1 WAmBcp Q WABC 1.60 2.7 29 64.76 53.26 67 60.16 406 61.91 59.27 -1.92 +1.0 WestellT rs Q WSTL 30 4.60 2.50 45 2.66 88 2.78 2.63 -29.1 WstnAlliB N WAL 16 64.06 50.14 789 56.89 4821 59.51 56.58 -2.48 +.5tWstnAll56 N WALA 1.56 6.2 26.70 25.14 16 25.15 48 25.41 25.14 -.13 -4.1tWstACpLn N TLI .87 8.8 10.95 9.91 9 9.94 75 10.01 9.91 -.06 -5.5 WAstEMkt N EMD .84 6.3 16.16 13.10 177 13.42 919 13.55 13.41 -.09 -13.7tWsADefOp N GDO 1.36 8.4 18.54 16.12 33 16.20 201 16.30 16.12 +.03 -10.0 WAstGlbHi N EHI 1.16 12.7 10.40 9.03 73 9.11 441 9.17 9.07 +.01 -10.9 WstAstHI2 N HIX .80 13.9 7.28 5.97 391 6.34 1659 6.39 6.33 -9.0 WAHiInOp N HIO .43 8.9 5.19 4.73 237 4.76 1301 4.81 4.76 -.02 -6.1 WAstHYOp N HYI 1.32 9.1 15.73 14.22 69 14.55 361 14.55 14.39 +.13 -3.8 WstnAsst N PAI .69 5.1 17.37 13.32 12 13.49 73 13.66 13.49 -.08 -14.8 WstnAsInt N SBI .48 5.7 9.92 8.31 38 8.46 296 8.50 8.32 +.09 -9.1 WAstDefOp N IGI 1.20 5.7 23.67 19.56 28 20.87 118 20.87 20.14 +.59 -8.7tWAMgdMu N MMU .78 6.4 14.60 12.07 105 12.11 436 12.15 12.07 -.04 -14.0 WstAstMtg N WMC 1.24e 12.4 10 11.38 8.54 911 10.02 5727 10.70 9.97 -.40 +.7 WAMtDOp N DMO 2.82a 12.3 26.75 21.50 43 23.00 192 23.00 22.51 +.41 -6.8tWA MunDef N MTT 1.01a 4.9 22.99 20.42 26 20.50 174 20.89 20.42 -.25 -1.9 WstAMunHi N MHF .34 4.7 7.88 7.08 120 7.08 277 7.19 7.08 -.02 -4.3tWAMunPrt N MNP .87 6.3 15.77 13.65 72 13.76 182 13.88 13.65 +.01 -9.7 WAstBdF N WEA 1.08 8.4 14.24 12.50 19 12.82 122 12.82 12.55 +.25 -7.2tWstAVari N GFY .93 5.7 17.79 16.15 6 16.44 41 16.56 16.15 +.11 -5.4 WAstInfSc N WIA .38 3.4 12.10 11.20 69 11.26 256 11.37 11.26 -.02 -4.5tWAstInfOpp N WIW .40 3.7 11.75 10.83 59 10.84 406 10.89 10.83 -5.1 WstC&G gs A WRN 1.24 .62 19 .68 212 .73 .67 -.01 -32.7 WDigital Q WDC 2.00 3.4 6 106.96 53.61 4316 58.54 23292 60.62 57.63 -1.68 -26.4tWstnGasEq N WGP 2.19f 7.3 18 42.92 29.69 251 29.94 1032 32.38 29.69 -2.28 -19.4 WstnGasPt N WES 3.80f 8.7 36 54.40 40.44 413 43.68 4503 45.99 42.57 -2.16 -9.2 WstNwEnB Q WNEB .16 1.5 23 11.25 9.80 26 10.80 124 10.90 10.65 -.9 WstnUnion N WU .76 4.0 10 22.21 18.38 4191 19.06 26009 19.38 18.67 +.03 +.3 WestlkChm N WLK 1.59f 1.9 8 124.30 79.98 850 83.11 4867 87.65 81.88 -2.84 -22.0 WestlkCLP N WLKP 1.63f 6.6 17 27.75 21.10 15 24.90 64 25.20 24.75 -.25 -.2 WestmRs s N WMLP .46m 24.2 5.58 .98 8 1.91 345 2.45 1.89 -.07 -31.5 WestpacBk N WBK 1.52e 7.6 26.38 19.45 316 20.01 1475 20.86 19.88 -.46 -17.9 WstptFuel g Q WPRT 4.33 2.10 459 3.00 2765 3.30 2.92 -.26 -20.2 WestRck N WRK 1.72 3.2 16 71.55 52.78 1786 53.44 7848 56.39 52.97 -2.89 -15.5 WestwtrRs Q WWR 1.45 .16 984 .21 13754 .32 .19 +.03 -80.4tWestwdH N WHG 2.72 5.3 11 71.00 50.80 24 51.74 107 52.32 50.80 +.08 -21.9 WeycoGp Q WEYS .92 2.6 22 39.93 27.00 9 35.18 43 35.90 33.88 -.13 +18.4tWeyerhsr N WY 1.36 4.2 28 38.39 32.65 3797 32.27 20597 33.17 32.11 -.74 -8.5 WheatPr g N WPM .28e 22 22.87 15.18 3494 17.50 18853 17.72 16.58 +.58 -20.9 Wheeler wt Q WHLRW .08 .01 .03 -17.6 Wheelr pfB Q WHLRP 2.25 12.1 23.00 12.58 8 18.67 26 19.20 18.28 +.03 -14.7 Wheelr pfD Q WHLRD 2.19 10.4 23.21 14.66 5 20.96 39 21.15 20.60 +.36 +4.3 Wheeler rs Q WHLR 1.36 31.8 12.30 3.25 38 4.28 182 4.45 3.86 +.06 -57.1tWhrlpl N WHR 4.60 3.9 190.73 118.72 578 118.75 4188 124.50 118.35 -5.00 -29.6 WhtMtIns N WTM 1.00 .1 75 980.89 786.23 21 935.87 73 956.97 925.69 -12.22 +9.9 WhiteHFin Q WHF 1.42 10.2 9 15.80 10.92 34 13.90 135 14.10 13.79 +.01 +3.6 WhitestnR N WSR 1.14 8.2 35 15.15 10.06 445 13.88 1144 13.88 13.45 +.21 -3.7 WhitngPet rs N WLL 56.47 18.56 2260 53.04 10744 54.27 49.81 +4.60 +100.3 WidOpW n N WOW 15.55 6.03 235 11.21 1501 11.72 11.03 -.26 +6.1 WidePoint A WYY .73 .40 56 .46 376 .49 .46 +.01 -29.1 WildhRs n N WRD 29.67 11.95 1440 23.64 7972 24.02 22.08 +1.94 +28.4 WileyJA N JW/A 1.20 2.0 17 71.75 51.90 472 60.60 2170 61.60 57.75 +1.50 -7.8 WileyJB N JW/B 1.20 2.0 16 71.40 52.74 0 61.35 2 61.35 58.07 +2.25 -6.6 Wilhelmina Q WHLM 30 7.54 4.90 1 6.82 10 6.83 5.50 +.82 +5.4 WillScot wt Q WSCW 1.50 .56 1.35 -6.3 WillScot Q WSC 17.70 9.45 1107 17.15 2408 17.35 16.71 +35.0 WillmValV Q WVVI 23 8.86 7.81 1 7.91 15 8.05 7.90 -.07 -4.1 WillVV pfA Q WVVIP .22e 4.8 6.00 4.17 4.57 1 4.87 4.57 -.23 -12.4sWilldan Q WLDN 27 35.11 19.25 35 33.96 428 35.11 28.98 +4.02 +41.9tWLyonHm N WLH 8 32.95 16.05 507 15.89 2701 17.65 15.76 -1.70 -45.4 WmsCos N WMB 1.36 5.0 10 33.67 24.00 8619 27.19 50261 28.10 27.03 -.69 -10.8 WmsSon N WSM 1.72 2.6 21 73.99 44.01 1304 65.72 6466 66.72 64.36 -.30 +27.1 WillisLFn Q WLFC 13 36.70 22.51 8 34.51 34 35.90 34.26 -.49 +38.2tWillisTwW Q WLTW 2.40 1.7 40 165.00 139.83 1048 140.94 4131 148.28 139.73 -7.54 -6.5 Windstm rs Q WIN 13.65 3.03 391 4.90 2316 5.07 4.76 -.03 -47.0 Wingstop n Q WING .32f .5 90 70.74 31.53 473 68.27 1943 69.91 65.67 +1.92 +75.1sWinmark Q WINA .60 .4 27 187.10 121.55 1 166.00 13 187.10 156.75 +2.20 +28.3tWinnbgo N WGO .40 1.2 10 58.65 34.30 888 33.15 2916 36.25 32.90 -3.30 -40.4 WinsFin Q WINS 390.88 33.38 1 48.50 12 55.49 45.00 -7.50 -73.1 Wintrust Q WTFC .76 .9 17 99.96 73.10 481 84.94 1941 90.23 84.61 -5.38 +3.1tWintrst pfD Q WTFCM 1.64 6.2 29.31 26.58 19 26.63 48 26.94 26.54 +.23 -4.8 Wipro s N WIT .03e .6 5.99 4.50 554 5.21 5180 5.38 5.18 -.12 -4.8 WirelessT A WTT 2.64 1.42 43 1.82 86 2.00 1.82 -.18 -25.1 WT IntQua N IQDG 32.75 29.10 15 29.57 36 30.10 29.56 -.56 -3.6 WT ST HiYl N SFHY 51.40 48.47 14 50.61 53 50.70 50.25 -.05 +3.3 WT ShTr n N SFIG 49.77 48.54 14 48.95 15 48.99 48.83 +.03 -.8 WT HiYld n N WHFY 52.27 48.72 10 50.48 11 50.48 49.57 +.81 +.2 WT Corp n N WFIG 50.07 47.25 47.71 -4.5 WT EmMDv N DVEM 36.70 30.28 5 31.23 11 31.56 31.02 -.45 -5.9 WT G exMx N XMX 31.68 28.11 30.75 0 30.75 30.75 -.28 +3.8 WT DyCEu N DDEZ 33.88 29.02 0 29.68 1 30.36 29.72 -.84 -5.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Nasdaq small cap Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg WT DyInEq N DDWM 32.00 28.55 37 29.62 152 29.92 29.57 -.21 -3.0 WT DyInSm N DDLS 34.74 30.34 32.21 20 32.21 31.91 +.22 -3.9 WT DynCJp N DDJP 31.29 27.94 1 29.47 1 29.60 29.47 +.55 -1.3 WTBearEq N DYB 26.88 24.72 3 26.44 13 26.59 26.35 -.13 +1.4 WisdTrMdE Q GULF 1.10e 5.8 20.14 16.45 5 18.99 41 19.05 18.72 +.10 +7.8 WT LgSEq N DYLS 35.96 30.25 43 35.42 262 35.76 35.30 -.38 +8.7 WT EuLoc N EZR 34.19 26.35 0 27.11 1 27.24 27.10 -.30 -12.9 WT SCDiv N HGSD 26.82 24.40 3 26.26 530 26.55 26.20 -.51 +.2 WT GlSmC N GSD 35.24 30.70 3 32.23 43 32.58 32.22 -.82 -2.5 WTWkDUSE N USWD 34.04 30.15 32.50 +2.5 WT JpnHCr N DXJH 4.10e .6 38.12 33.97 37.83 +2.7tWTUSEnYd N AGGY 1.44 3.0 55.58 48.12 51 48.36 176 48.39 48.12 -.02 -4.7 WTEurSmC N EUSC .53e 32.83 29.72 14 30.30 44 30.87 30.25 -.62 -2.6 WT PutStr N PUTW 30.79 26.65 12 30.64 97 30.78 30.58 +.01 +5.4 WT EMexSt N XSOE .77e 2.7 35.10 27.15 26 28.25 127 28.63 28.20 -.51 -11.3 WT JpDvG N JHDG 30.34 26.52 1 28.93 11 29.03 28.55 +.30 -.1 WTIntHDv N IHDG .70e 1.4 33.04 29.39 22 32.09 267 32.30 32.03 -.18 +1.3 WT EurDiv N EUDG .51e 2.0 28.46 25.24 1 25.76 9 26.21 25.76 -.55 -4.5 WTFltRtTr N USFR 27.90 24.99 530 25.08 1537 25.12 25.07 -.03 +.3 WT SCQDv Q DGRS .66e 1.8 38.74 33.14 6 37.70 31 38.11 37.52 -.48 +5.5 WT USQDv Q DGRW .59e 1.3 44.96 37.75 241 44.33 1133 44.80 44.18 -.48 +7.0 WT EurHdg N HEDJ 3.51e 2.4 67.62 60.26 549 63.22 2705 64.04 63.11 -.88 -.8 WTChixSte Q CXSE 1.54e 2.1 96.79 67.77 10 71.67 72 72.97 71.55 -1.77 -16.9 WTEMCpBd Q EMCB 3.18 4.6 73.96 68.12 0 68.64 9 69.11 68.60 -.20 -6.1 WT AsiaDb N ALD 1.02 2.4 46.97 42.43 0 42.80 3 42.99 42.55 -.27 -6.3 WTEmLDbt N ELD 1.74 5.3 40.08 31.66 34 32.82 425 33.00 32.42 +.08 -14.6 WisDynCu n N DHDG 26.16 23.84 1 24.80 10 25.04 24.79 -.17 -1.0tWisYldEn n N SHAG 52.53 48.61 12 48.80 18 48.84 48.61 -.06 -1.9 Wis US Mul N USMF 31.12 26.09 30 30.77 121 30.93 30.60 -.14 +10.7 GrnHCmdty N GCC 19.89 17.35 31 18.04 223 18.16 17.60 -6.1 WisdomTr Q WETF .12 1.4 23 13.41 7.57 1114 8.48 4642 8.53 8.01 +.29 -32.4 WT Diefa N DWM .74e 1.4 59.63 51.32 40 53.13 158 54.08 53.08 -.88 -4.8 WT DefaEq N DTH 1.75e 4.2 47.40 40.40 25 41.78 87 42.53 41.69 -.76 -5.9 WTDv exF N DTN 2.48e 2.7 92.93 82.01 8 90.43 54 92.45 90.00 -1.73 +2.3 WTEurEq N DEW 1.75e 3.8 51.17 45.27 15 46.53 111 47.57 46.45 -1.05 -4.1 WTEurSC N DFE 1.48e 2.3 75.61 61.79 66 63.30 266 65.69 63.14 -2.19 -10.3 WT EqInco N DHS 2.10e 2.9 75.26 66.21 22 72.16 143 73.23 71.63 -1.26 -.9 WTIntD exF N DOO 2.01e 4.8 46.39 40.79 3 42.04 76 42.71 41.97 -.64 -3.1 WT IntLC N DOL 1.69e 3.5 54.18 46.55 18 48.23 197 49.04 48.18 -.82 -4.7 WTIntMC N DIM 1.53e 2.3 73.72 63.02 10 65.57 109 66.83 65.41 -1.28 -4.9 WTIntSC N DLS 1.16e 1.6 81.62 68.79 40 71.14 204 72.57 71.02 -1.32 -7.4 WTGxUSDv N DNL .99e 1.7 62.84 55.85 5 57.21 28 57.97 57.18 -.98 -3.3 WTJpnSC N DFJ 1.26e 1.6 85.64 72.95 49 77.36 221 78.50 76.74 +.15 -3.8 WTJpHedg N DXJ 1.37e 2.4 62.78 52.69 2339 57.95 10043 58.30 57.06 +.59 -2.3 WT LCD N DLN 1.84e 1.9 97.25 85.86 46 95.41 294 96.76 95.05 -1.45 +3.6 WT MCD s N DON 37.56 32.65 589 36.88 1884 37.35 36.67 -.49 +4.5 WTAustDiv N AUSE 1.46e 2.6 61.99 54.10 1 55.14 4 56.13 55.14 -1.04 -7.4 WTAsiaPxJ N AXJL 2.22e 3.3 75.33 65.32 1 67.67 7 67.83 67.04 -1.19 -3.6 WT SC s N DES 30.76 26.45 127 29.71 747 30.22 29.54 -.54 +2.3 WT TotDv N DTD 2.05e 2.1 97.76 86.50 10 96.04 193 97.43 95.50 -1.61 +3.3 WT MgdFut N WDTI 41.50 38.54 15 40.76 222 40.78 40.46 +.31 +2.9 WT EmCur N CEW 20.09 17.63 2 18.22 19 18.27 18.06 +.10 -6.2 WTESCDv N DGS 1.29e 2.8 57.04 44.75 138 45.65 533 46.41 45.48 -1.06 -12.5 WT EmEq N DEM 1.80e 4.1 50.31 41.82 420 43.67 1275 44.19 43.04 -.63 -3.7 WTEMQDv Q DGRE .67e 2.8 28.95 23.12 10 23.94 94 24.18 23.83 -.38 -12.1 WTGxUSRe N DRW 1.22e 4.1 34.85 29.10 10 29.41 57 30.13 29.36 -.81 -9.7 WT NegAB Q AGND .78 1.8 45.12 42.99 2 43.98 7 44.15 43.87 -.04 +1.5 WT IntHdg Q AGZD .84 1.8 49.15 47.59 12 48.00 44 48.24 47.89 -.17 -.8 WT NegHY Q HYND .90e 4.2 22.48 20.40 11 21.54 162 21.83 21.41 -.11 +5.1tWT India N EPI .22e .9 29.52 24.37 3168 24.11 14777 24.87 23.97 -1.33 -13.4 WT IntHY Q HYZD 1.02 4.2 26.52 23.49 147 24.21 839 24.36 24.13 -.04 +.2 WTGermH Q DXGE 1.39e 2.4 33.99 29.34 17 29.90 31 30.40 29.89 -.68 -7.1 WT JpHFn N DXJF 3.48e 1.1 27.59 22.74 3 25.31 116 25.68 25.31 -.11 -2.5 WTUSDBull N USDU 1.78e 27.08 24.78 20 26.76 58 26.85 26.52 +.19 +3.4 WT JpSCEq Q DXJS 1.10e .5 47.87 41.50 9 45.16 65 45.59 44.40 +.49 -2.0 WTEMCnG Q EMCG .59e 2.8 28.89 20.59 4 21.35 24 21.82 21.28 -.56 -20.7 WT LowPE N EZY .90e 1.0 88.83 74.95 0 87.39 2 88.49 87.39 -1.44 +6.8 WT SCErn N EES .95e 2.4 41.06 33.64 36 39.84 246 40.27 39.60 -.48 +10.0 WT MCEr s N EZM 42.52 35.71 48 41.36 273 42.05 41.13 -.73 +4.2 WT Er500 s N EPS 33.26 28.79 45 32.66 198 33.10 32.54 -.47 +5.1 WT TotErn N EXT 1.49e 4.4 92.23 30.05 9 33.49 60 33.98 33.35 -.49 +5.1sWix.com Q WIX 120.10 50.90 499 119.70 2160 121.10 110.80 +6.20 +108.0sWolvWW N WWW .32 .8 29 39.77 25.25 491 39.05 2364 39.77 38.16 +.21 +22.5 Woodward Q WWD .57 .7 30 89.30 68.56 179 80.86 1048 82.50 80.10 -.54 +5.6 WooriBank N WF 49.04 38.29 3 45.33 26 45.62 44.15 +.72 +1.4 Workday Q WDAY 157.12 95.35 1123 145.98 6924 147.30 135.83 +7.35 +43.5 Workhrs rs Q WKHS 3.45 .91 83 1.07 848 1.20 1.06 -58.2 Workiva N WK 35 40.65 19.47 263 39.50 1542 40.15 36.20 +2.90 +84.6 WldAccept Q WRLD 17 125.14 71.02 53 114.36 244 119.00 112.52 -3.93 +41.7 WorldFuel N INT .24 .9 12 37.01 19.79 448 27.68 2227 29.13 27.59 -.75 -1.6sWldW Ent N WWE .48 .5 96.69 21.22 604 96.73 4473 97.69 89.43 +6.63 +216.3sWorldpay N WP 101.39 67.71 2186 101.27 7966 101.92 97.11 +2.87 +37.7 Worthgtn N WOR .92 2.1 13 51.36 39.52 529 43.36 3125 46.66 42.00 -2.69 -1.6 WrightMed Q WMGI 29.50 19.01 873 29.02 5164 29.32 27.75 +1.01 +30.7 WrightM rt Q WMGIZ 1.74 .61 1.40 43 1.49 1.29 -7.3 WyndhamD N WYND 2.64f 5.5 9 57.74 46.02 48.19 -7.8 WyndHtR n N WH 1.00 66.95 53.43 686 55.57 3444 56.74 54.11 +.44 -9.5tWynn Q WYNN 3.00 2.4 35 203.63 126.96 2651 127.06 11824 136.00 126.78 -9.67 -24.6X-Y-Z:tX Finl n N XYF 12.50 8.60 277 9.00 2226 9.67 8.60 -.50 -18.9 XAI Oct n N XFLT 11.15 9.03 1 9.80 49 9.82 9.75 +.03 +4.3 xG Tech rs Q XGTI 1.98 .37 112 .42 1018 .47 .41 +.01 -74.0 XO Group N XOXO 35.83 17.49 565 34.48 6298 35.36 27.48 +6.61 +86.8 XOMA rs Q XOMA 16 37.25 15.35 43 17.57 566 19.87 15.67 +1.72 -50.6sXPO Logis N XPO 45 116.27 62.23 756 114.17 4511 116.27 111.24 +1.32 +24.7 XTL Bio rs Q XTLB 3.94 1.55 10 2.21 72 2.21 1.78 +.43 -3.4 XBiotech n Q XBIT 5.80 2.13 114 3.18 788 3.43 2.59 +.38 -19.3 XcelBrnds Q XELB 9 4.00 1.80 2 2.35 65 2.35 2.05 +.30 -28.8 XcelEngy Q XEL 1.52 3.2 20 52.22 41.51 3761 47.21 17523 47.59 46.01 -.28 -1.9 Xcerra Q XCRA 14.87 9.50 839 14.27 3713 14.29 13.50 +.75 +45.8 Xencor Q XNCR 48.38 18.97 309 38.97 1967 43.55 38.33 -3.92 +77.8 XeneticB n Q XBIO 8.95 1.37 55 2.83 2047 4.55 2.65 -.50 +47.5 XeniaHtls n N XHR 1.10 4.6 14 25.90 19.08 635 23.70 2341 24.01 23.27 +.25 +9.8 XenonPhm Q XENE 15.92 2.10 74 13.20 594 13.70 12.65 +.10 +367.3 XeriaPh n Q XERS 27.98 15.75 80 17.58 419 21.33 17.35 -2.51 -13.1 Xerium N XRM 13.48 3.70 85 13.46 459 13.47 13.38 +.07 +216.0 Xerox rs N XRX 1.00 3.7 34 37.42 23.52 2564 26.98 11431 27.99 26.47 -1.02 -7.4sXilinx Q XLNX 1.44 1.8 41 79.99 62.27 2919 80.17 11889 80.68 77.29 +1.44 +18.9 XinyuanRE N XIN .40 8.9 6 8.29 3.63 202 4.51 801 4.75 4.49 -.27 -33.8tXperi Q XPER .80 5.4 28.33 14.20 316 14.85 1586 15.70 14.20 -.80 -39.1 XpressSp rs Q XSPA 1 1.80 .11 1107 .15 12657 .22 .13 +.00 -89.1 Xunlei Ltd Q XNET 27.00 4.16 650 7.26 2340 8.48 7.10 -1.11 -52.8 Xylem N XYL .84 1.1 33 82.44 62.19 731 79.87 3718 81.18 79.69 -1.35 +17.1 YPF Soc N YPF .11e .7 26.70 13.14 1106 15.45 6214 17.22 15.41 -1.59 -32.6 YRC Wwde Q YRCW 17.61 8.07 291 8.98 2215 9.50 8.93 -.39 -37.6 YY Inc Q YY 5 142.97 66.46 899 74.92 4514 77.10 71.11 +.03 -33.7 Yamana g N AUY .02 .8 3.80 2.30 8927 2.49 45339 2.59 2.38 -20.2 Yandex Q YNDX 82 44.49 29.48 2307 32.89 10571 33.95 32.53 -.11 +.4 Yatra n Q YTRA 11.71 4.56 100 5.58 608 5.77 5.13 -.01 -25.4 Yelp N YELP 28 52.50 36.42 1526 49.20 7191 51.15 48.31 -.72 +17.3 Yext n N YEXT 27.19 10.58 1116 23.70 5171 25.37 23.16 -1.07 +97.0 Yld10Bio rs Q YTEN 8.67 1.12 36 1.44 232 1.49 1.30 +.06 -18.6tYintechIn n Q YIN .36e 7.2 14.81 5.04 79 5.01 235 6.35 5.01 -1.27 -47.6 Yirendai n N YRD 5 53.50 12.39 267 18.40 1535 19.95 18.30 -1.38 -58.2 YmAbsTh n Q YMAB 28.03 22.50 70 26.56 703 27.99 24.10 +2.56 +10.7 YogaWks n Q YOGA 3.62 .99 67 1.20 321 1.21 1.02 +.13 -57.6 YorkWater Q YORW .67 2.2 29 39.00 27.45 30 30.40 93 30.45 29.75 +.57 -10.3sYoungevt n Q YGYI 7.75 3.17 218 6.73 1068 7.75 5.11 +1.53 +63.0 YulongE rs Q YECO 9.00 1.14 49 1.46 266 1.58 1.32 +.10 -45.9sYumBrnds N YUM 1.44 1.6 32 90.82 72.61 1867 90.91 8151 91.26 88.73 +1.38 +11.4 Yum China N YUMC .40 48.75 30.10 1452 35.11 10779 35.45 34.19 -.15 -12.3 YumaEn rs A YUMA 1.83 .16 2897 .40 14556 .59 .25 +.15 -65.8 ZK Intl n Q ZKIN 16.00 2.67 5 2.97 36 3.09 2.90 -.02 -69.7 ZTO Exp n N ZTO 22.67 13.45 1977 16.57 9609 17.55 16.31 -1.40 +4.5sZafgen Q ZFGN 12.36 3.31 386 11.69 2208 12.36 10.74 +.91 +153.0 Zagg Q ZAGG 15 23.70 10.90 430 14.75 2050 15.60 14.05 -.90 -20.1 ZaiLab n Q ZLAB 35.74 17.17 114 19.48 574 19.52 18.63 +.30 -8.2 ZayoGrp N ZAYO 87 39.66 32.91 3297 34.72 13614 35.20 34.00 -.41 -5.7 ZealndPh n Q ZEAL 19.36 12.01 5 16.52 107 17.34 16.32 -.17 +21.5 ZebraT Q ZBRA 179.47 101.49 268 176.83 1511 179.08 171.55 +1.63 +70.4 Zedge n A ZDGE 4.34 1.79 8 1.99 29 2.13 1.85 -.05 -27.6 Zendesk N ZEN 72.23 27.09 1022 71.00 6114 72.06 65.89 +3.69 +109.8 ZillowA s Q ZG 65.42 38.17 790 44.20 3653 44.34 41.62 +1.62 +8.5 ZillowC n Q Z 65.70 38.25 1587 44.25 9056 44.81 41.75 +1.44 +8.1 ZimmerBio N ZBH .96 .7 18 134.55 104.28 1055 131.47 5669 132.07 129.22 +.28 +9.0tZionO&G Q ZN 5.80 .85 2680 1.28 7303 1.43 .85 +.24 -40.7 Zions pfA N ZBpA 1.02 4.2 25.29 23.28 2 24.46 15 24.64 24.02 +.10 +1.0tZions pfG N ZBpG 1.60 6.1 27.85 26.31 17 26.14 55 26.56 26.14 -.25 -3.9 ZionsBcp Q ZION 1.20e 2.4 15 59.19 43.50 1872 50.15 9072 52.51 49.79 -2.42 -1.3 ZionBc 28 N ZBK 1.74 6.1 31.12 27.38 6 28.29 12 29.59 28.09 -1.41 -6.2 ZionBc pfH N ZBpH 1.44 5.7 26.14 24.73 3 25.09 24 25.21 25.07 -.09 -2.9 Ziopharm Q ZIOP 6.60 2.23 825 3.20 5328 3.36 3.07 +.11 -22.7 Zix Corp Q ZIXI 37 5.93 3.82 112 5.55 716 5.61 5.39 +.06 +26.7 ZoesKitchn N ZOES 17.65 8.22 242 12.72 1672 12.79 12.67 -.01 -23.9 Zoetis N ZTS .50 .6 42 93.67 62.79 1555 91.56 15449 91.79 88.99 +1.73 +27.1 Zogenix rs Q ZGNX 62.75 11.80 480 49.60 1952 51.15 48.60 +.45 +23.8 Zomedica n A ZOM 2.98 1.75 32 1.87 100 2.10 1.87 -.18 -5.4 ZosanoP rs Q ZSAN 25.80 3.80 52 4.09 518 4.17 3.87 +.06 -60.7 Zscaler n Q ZS 48.24 24.76 1179 40.78 7110 43.14 39.06 +.65 +23.6 Zumiez Q ZUMZ 20 32.70 16.45 496 26.35 1989 28.55 26.15 -1.75 +26.5 Zuora n N ZUO 37.78 18.75 1365 23.11 6853 23.47 22.02 -.25 +12.2 ZweigFd N ZF 2.44e 23.2 13.16 10.28 60 10.54 512 10.59 10.46 +.01 -18.3 Zymewks n N ZYME 29.00 6.87 57 15.70 480 16.55 15.00 -.85 +106.8 Zynerba n Q ZYNE 15.14 5.59 373 8.16 2649 8.67 7.42 -.31 -34.8 Zynga Q ZNGA 67 4.57 3.20 9175 4.01 35682 4.09 3.85 +.09 +.3 iPt MdFut n N VXZB 23.08 16.72 17.17 1 17.17 16.96 -.03 +2.7 iPt ShFut n N VXXB 58.10 26.30 7 26.70 45 27.24 26.34 +.13 -2.1 iShSCOp n N ESML 28.87 25.24 0 28.19 25 28.43 28.04 -.31 +8.3 iShBrHiY n N USHY 50.33 48.13 8 48.93 22 48.94 48.74 +.09 -1.9siSh US Dv n N DIVR 28.11 24.05 0 27.56 24 28.11 27.56 -.51 +4.6 iSh iB D27 n N IBDS 25.89 23.29 42 23.56 138 23.60 23.41 -.02 -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 29, 2018

PAGE 57

Limbach n LMB 11.27 +.70 LindbladEx LIND 14.87 +.16 Lipocine LPCN 1.38 -.04 LiveVent rs LIVE 9.00 +.01 LunaInn h LUNA 3.23 -.02M -MAM Soft MAMS 7.70 +.10 MEI Phrm MEIP 4.31 -.09 MER Tel rs MTSL 1.76 +.14 MICT Inc MICT 1.11 -.01 MVB Fin n MVBF 18.02 -.04 MYOS MYOS 1.21 -.01 MadrigP rs MDGL 214.13 +1.85 MagneG rs MNGA .15 +.00 ManhBrCa LOAN 6.40 -.10 Manitex MNTX 10.53 +.33 MaraPat rs MARA .73 -.04 Marrone MBII 1.83 -.02 MedTrBill MTBC 5.20 -.04 MedTBill pf MTBCP 26.07 +.19 MeetGrp MEET 4.95 MerchBcp n MBIN 25.42 +.03 Midatech n MTP .58 -.17 MiMedx MDXG 6.18 +.15 Miragen rs MGEN 5.58 -.01 MiratiTher MRTX 47.10 -2.20 MitekSys MITK 7.05 +.05 ModMed n MMDM 10.10 +.02 MolecTemp MTEM 5.39 +.05 Moleculin n MBRX 1.60 +.01 MoSys rs MOSY .69 -.08 Moxian n MOXC .82 -.02 MySize n MYSZ 1.17 -.05 MyndAnaly MYND 1.58 +.02N -NF EngSv NFEC 4.70 +.07 NV5 Global NVEE 86.70 +1.50 NVE Corp NVEC 105.88 +2.26 NanoDim n NNDM 1.97 -.02 NatEnrSv n NESR 11.62 -.08 NatlHld rs NHLD 3.20 +.01 NatHlTr n NHTC 23.28 +.08 NaturesSun NATR 8.75 +.05 NeoGenom NEO 15.35 -.03 Neonode NEON .35 +.05 NeptWln g NEPT 3.88 -.06 NetElem rs NETE 5.39 -.01 NetSolTch NTWK 6.60 Neuralst rs CUR 1.07 +.01 NeurMx rs NURO 1.33 -.01 Neurotrpe h NTRP 8.81 +.47 NewAgeB n NBEV 5.35 +1.26 NewatrTc n NEWA 9.10 -.36 Nexeo Sol NXEO 12.25 +.08 NextDec n NEXT 5.65 +.19 NicoletBc n NCBS 54.51 +.38 NorSys NSYS 4.10 -.02 NovumeS n NVMM 1.22 -.03 NovusTher rs NVUS 4.67 -.13 Nxt-ID rs NXTD 1.31 NymoxPh NYMX 2.46 -.06O -OasmiaPh n OASM 4.22 -.41 OceanPw h OPTT .69 -.04 OdysMr rsh OMEX 8.10 -.01 OhrPhar h OHRP .19 -.01 OldLnBc OLBK 31.64 -.14 OldPoint OPOF 29.90 +1.69 OnTrack OTIV .99 +.05 Oncobiolog ONS .98 -.02 OncoSec rs ONCS 1.40 -.06 OneGpHosp STKS 3.53 +.18 OneHorz rs OHGI .18 -.00 OneSpan OSPN 19.05 +.05 OpGen n rs OPGN 2.03 -.02 OpiantPh n OPNT 17.86 +.36 OramedPh ORMP 4.87 +.10 OrionEngy OESX .96 -.01 OssenInn rs OSN 2.10 -.02 Oxbridge OXBR 1.85 P-QPCSB Fn n PCSB 20.34 +.02 PacEthanol PEIX 1.90 -.05 PangaeaL PANL 3.50 -.02 ParkCity PCYG 10.10 +.10 ParkeBcp PKBK 22.45 -.15 Pavmed n PAVM 1.30 -.05 PayData rs PYDS 1.84 -.04 pdvWirelss PDVW 33.90 -.95 PensarA un WRLSU 10.69 -.01 PeopUtah n PUB 33.95 -.05 PFSweb PFSW 7.40 +.02 PierisPhm PIRS 5.60 -.07 PlugPowr h PLUG 1.92 +.02 PluristemT PSTI 1.30 -.01 PointsInt g PCOM 14.04 +.04 Polarity rs PTE 19.10 +.07 PranBio rs PRAN 2.01 -.03 Precipio n PRPO .40 -.01 PrecTh rs AIPT 1.06 PriorityTc PRTH 9.71 -.53 ProDex PDEX 10.40 -.90 ProDvrs h rs IPDN 2.85 +.07 ProfirEng PFIE 3.19 ProvidBc n PVBC 28.95 -.30 PulseBio n PLSE 14.19 +.02 PureCycle PCYO 11.55 +.20 PurplInv n PRPL 5.80 +.22 PyxisTnkr PXS .92 -.01 QuestRes rs QRHC 2.56 +.01R -RLJ Ent rs RLJE 6.20 -.01 RMG Net h RMGN 1.29 +.01 RMR Gp h RMR 92.80 +2.35 RXI Phm rs RXII 1.17 -.46 RadaElc rs RADA 2.93 -.05 Radcom RDCM 11.25 RaveRest RAVE 1.43 ReShape rs RSLS .04 ReadIntlA RDI 15.80 +.29 RealGSol h RGSE .39 -.01 ReconTech RCON 1.23 -.03 RecroPhm REPH 7.11 +.06 RedhillBio RDHL 8.83 +.17 ReliantBcp RBNC 25.57 -.08 RemarkHld MARK 3.19 -.08 RenminTi rs ABAC 2.02 -.01 RschFrnt REFR 1.57 +.07 Resonant RESN 4.06 +.05 RetoEco n RETO 3.46 +.18 RevolutL rs RVLT 2.84 -.12 ReWalkRob RWLK .89 -.00 RiceBran RIBT 2.87 +.03 RiotBlck RIOT 3.65 -.13 Rosehill n ROSE 6.10 -.75 Rubicon rs RBCN 8.98 +.03 RmblOn B n RMBL 10.48 +.32S -S&WSeed SANW 2.45 -.10 SelasLf rs SLS 1.22 SG Blck n SGBX 4.00 SGOCO rs SGOC .98 +.04 SPAR Gp h SGRP .98 SabanCap n SCAC 10.13 -.02 SeanrgM rs SHIP .90 +.03 SearsH&O SHOS 2.85 -.30 SecndSight EYES 1.90 +.03 SmLEDS rs LEDS 4.32 -.08 SenesTc n SNES .69 -.03 SensusHlt n SRTS 8.38 +.29 SeqentialB SQBG 1.67 -.06 SevStars h SSC 3.79 -.13 SevernBc SVBI 9.80 +.10 SharingE rs SEII 2.80 -.21 SharpSprg SHSP 14.02 -.22 ShiftPixy n PIXY 3.88 -.01 Shineco n TYHT 1.00 +.01 ShotSpot n SSTI 61.29 -1.83 SiebertFn SIEB 14.65 -.06 SifyTech SIFY 1.51 -.01 SigmaL hn SGLB 1.15 +.08 SimplyGd n SMPL 19.45 +.54 Simulations SLP 20.20 +.25 SinoGlobl SINO 1.17 -.04 SitoMobl rs SITO 1.78 -.08 SkySolar SKYS .68 +.22 SmartFn rs SMBK 23.55 +.01 SmthM hrs SMSI 2.52 +.01 SocilRltyA n SRAX 3.73 +.07 Soligenix n SNGX 1.88 -.09 SonomaPh SNOA 1.46 -.05 Sophiris SPHS 2.79 -.11 SorrentoTh SRNE 4.40 +.05 Sphr3D grs ANY .39 +.03 Spherix rs SPEX 1.00 -.02 SprBkPh n SBPH 12.05 +.18 Staff360 rs STAF 2.08 +.09 StateBkFn STBZ 30.18 +.01 StemlineTh STML 16.60 +.15 SterlBcp n SBT 11.31 +.31 StrataS rs SSKN 3.54 +.03 SummerInf SUMR 1.58 -.02 SunesisP rs SNSS 2.00 -.02 Sunworks n SUNW .49 -.03 SuperCom SPCB 1.79 -.01 supprt.cm rs SPRT 2.90 -.05T -TDH Hld n PETZ 1.51 -.09 TG Thera TGTX 5.60 -.10 Taitron h TAIT 1.99 Tantech n TANH 1.64 +.01 Taoping h TAOP 1.27 Tapimmu n TPIV 9.05 +.04 TechComm TCCO 4.55 Tecnoglass TGLS 9.83 -.11 Tecogen TGEN 3.15 -.03 Tellurian rs TELL 8.97 +.30 TherpxBio n TRPX 4.20 +.05 TheStreet TST 2.20 -.01 Tiptree TIPT 6.55 -.05 TitanPh rs TTNP .21 -.01 Torchlght TRCH .96 -.03 TrilliumTh TRIL 5.80 -.13 Trovagn rsh TROV .82 -.01 TruettHrst THST 1.84 -.01 Tucows grs TCX 55.75 -.05 TymeTch n TYME 2.78 +.06U -US Concrte USCR 45.85 -1.50 US Gld rs USAU 1.06 +.02 USGlobInv GROW 1.52 +.02 UtdInsur UIHC 22.38 +.72 US Engy rs USEG 1.02 +.02 UrbanOnD UONEK 2.00 -.05V -Valerits hn VLRX 1.33 -.27 VantEng n VEAC 9.98 Vaxart rs VXRT 2.85 +.11 Vericel VCEL 14.15 +.15 Veritone n VERI 10.43 +.10 Vermillion VRML .71 -.01 VertexEn VTNR 1.71 +.03 Veru Inc VERU 1.42 +.04 Vical rs VICL 1.37 -.04 VikingTh n VKTX 17.42 -.42 VistaGn n VTGN 1.45 +.05 ViveveMd n VIVE 2.68 +.05 Vivopwr n VVPR 1.42 -.05 Vuzix VUZI 6.55 +.25W -WMIH WMIH 1.39 +.01 WSI Inds WSCI 6.90 WestellT rs WSTL 2.66 -.09 WestwtrRs WWR .21 -.01 Wheeler rs WHLR 4.28 -.02 WillScot WSC 17.15 Workhrs rs WKHS 1.07 X-Y-ZxG Tech rs XGTI .42 -.00 XTL Bio rs XTLB 2.21 +.18 XeneticB n XBIO 2.83 XpressSp rs XSPA .15 -.01 Yatra n YTRA 5.58 -.06 Yld10Bio rs YTEN 1.44 -.01 Youngevt n YGYI 6.73 +.03 YulongE rs YECO 1.46 +.04 Ziopharm ZIOP 3.20 -.02 Money FundsAB Government Money 1.93 1.88 1.93 +.05 AB Government Money 1.94 1.89 1.94 +.05 AB Government Money 1.94 1.89 1.94 +.05 AIM MMCshRes 1.52 1.45 1.52 +.05 AIMMMInv 1.67 1.61 1.67 +.05 AIM