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. 279 | $1.00 YOUR HOMETOWN NEWSPAPER SINCE 1919 An Edition Of The Sun Saturday, October 6, 2018 Faith & Family ................... A5 Lottery ...................... Sports Sports ............................ B1 Classifieds ...................... B3-7 Comics ................. News Wire Viewpoints ....................... A4 Weather .......................... B8Good morning To Don Vineyard Thanks for reading! newssun.com facebook.com/ newssuntwitter.com/ TheNewsSunOctober is Breast Cancer Awareness Month SURVIVOR STORIESPAGES 12, 14, 15TREATMENT OPTIONSPAGE 4KNOTTY GIRL RETREATPAGE 13A SPECIAL P UBLICA T ION OFTHINK PINK Readers concerns being addressedThis week, Highlands News-Sun launched its own stand-alone Sports section for its readers. The newspaper removed the regional Sports section from the coast because instead of just national sports, the regional Sports section became local to Charlotte and Sarasota counties, and our readers let us know that isnt what they wanted.Spring Lake board seats up for grabsBy KIM LEATHERMAN STAFF WRITERSEBRING „ The Spring Lake Improvement District Board of Supervisors has three seats up for election this November. The board is comprised of “ ve seats; seats one, two and three are landowner seats while seats four and “ ve and popularly elected. Every year, a landowner seat is up for election and it carries a three-year term. The popularly elected supervisors hold a term of four years. Every year, in November, at our landowners meeting, one landowner is elected,Ž District Manager Joe Decerbo said. This November, seat one is up; Leon Van holds it now. Van has already picked up his proxies. So far, he is the only one to pick them up at the of“ ce but anybody could still enter. Someone could walk into the November meeting with proxy signatures in their hand. Ž Resident Kay Gorham will be running against incumbent Supervisor Brian Acker. The only two candidates who will appear on the ballot in November will be School Board to consider safety assessmentBy MARC VALEROSTAFF WRITERSEBRING „ The School Board of Highlands County will consider approving the districts Safety and Best Practices Self Assessment Report at its meeting on Tuesday. School districts received additional funding in 2018 earmarked for security improvements. A self assessment report will go to the state level and eventually be used to assess school safety funding needs for 2019. Florida school districts have been addressing safety/security and mental health issues more closely since SB 7026, Sebring Business Expo, a busy affairBy KIM LEATHERMAN STAFF WRITERSEBRING „ Following the success of last years inaugural Sebring Business Expo, the second annual event went off without a hitch on Friday at the Jack C. Stroup Civic Center. The event technically kicked off Thursday night with a meet and greet for vendors with wine and hors d oeuvres. According to the kick off attendees, it was a fun night of networking. Friday morning came and they got serious about highlighting their organizations. Dozens of area businesses, schools and service providers set up a remote shop of sorts at booths that showcased the products or services each vendor offered. The businesses ran the gamut from “ nancial institutions, home health services, tax preparers, LuLaRoe clothing, essential oils and even a college. There was something for just about every adult who visited. There was entertainment and the Loa“ n Around food truck had lunch available in the parking lot. Vendors lured guests to their tables with freebies and photo ops with cute props. Many exhibitors had patrons “ ll out a slip in order to enter into a drawing for gift baskets. Sebring Chamber of Commerce President and CEO Liz Barber was mingling with guests, making sure they found everything and checking in with vendors to make sure they were well stocked or needed anything. Last years event was very successful, so the Chamber of Commerce members wanted to have another one. We have had great participation from our vendors and exhibitors,Ž Barber said. We have had even better participation from the community this year. We have about the same number of businesses as last year; we recon“ gured everything this year so that there is more foot traf“ c going by the outside vendors and the food truck.Ž Tradewinds Power Corporation was at the expo for the “ rst time. They did not participate in the inaugural expo because they were not a chamber member. Taylor Douberley said she was please with the publics turn out. Our company just joined the Chamber of Commerce; we are participating as new members,Ž Douberly said. We have had a lot of people come by and ask for our business cards, get spec sheets for generators and are asking for quotes. This has been a great opportunity for Tradewinds Power KIM LEATHERMAN/STAFFMelissa Mollenhour of Rickert Properties shared information with H&R Blocks Lorri Lammie and Marilyn Reyes. WheresForecast calls for a slight dip in temps next weekBy MARC VALEROSTAFF WRITERSEBRING „ If it feels like another endless hot Florida summer its because September 2018 was one of the warmest on record in central Florida. The good word is that the afternoon high temperatures will likely drop a little next week from around 90 degrees Fahrenheit to the mid 80s, but conditions in the tropics will keep the humidity up in the 75 percent range. Sebring resident Skip Adams said as other parts of the country start to cool off, Floridians get eager for a break from the heat. Eight months of 90s so we are ready for some upper 70s and 80s; 60s in the morning would be nice,Ž he said. Several people including myself have said the last couple of mornings have been different. It doesnt last long, but when you wake up early like most of us do, it is not that hot feeling yet, but we are waiting for that Aha! feeling.Ž After 38 years in Florida, Adams said he knows how it works with eight months of temperatures in the 90s. National Weather Service forecaster Tony Hurt said Friday an area of tropical disturbance in the MARC VALERO/STAFFSeptember 2018 was one of the hottest Septembers on record in Highlands County and central Florida. Sports Wire section is back for nowCHANGES | 3A SAFETY | 3A GORHAM Guests “ ll out entry slips for a chance to win a gift basket at Highlands Little Theatre. FILE PHOTOThe Dog Days of SummerŽ are still hanging on in Highlands County. On average the high and low for Oct. 1 in Sebring is 86 and 69 degrees, respectively. By the end of the month, Oct. 31, the average high and low is down to 81 and 61 degrees, respectively. the relief?TEMPS | 3A SEATS | 3A EXPO | 3A

PAGE 2

A2 | HIGHLANDS NEWS-SUN | October 6, 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.comSchool Transportation mourns passing of 2 employeesBy MARC VALEROSTAFF WRITERSEBRING „ Two School Board of Highlands County Transportation Department employees passed away within a two-day period due to illness. The agenda for Tuesdays School Board meeting notes the deaths of bus driver Gary Moore and bus attendant Carrey Walton Jr. Moore, 63, passed away Sept. 17 and Walton, 41, passed away Sept. 19. Transportation Director David Solomon said Walton was a bus attendant and Moore was previously a mechanic who became a substitute bus driver. Both of them were ill. They passed away around the same time, he said. What do you do with those types of things?; you kind of take them as they come,Ž Solomon said with a soft voice. It is like you take one step forward and two back.Ž Highlands News-Sun asked about the medical physical requirements for bus operators. It is required by law, by the Florida Department of Transportation, that drivers take a physical exam every two years, Solomon said. That was changed about two years ago from an annual physical requirement. He believed it changed to every other year to save money. A commercial license physical checks the vital signs, including blood pressure, and checks the medications that are being taken, he said. If a bus operator is taking a medication that may impair them in any way, they have to get permission from their doctor to say that they can drive, Solomon said. If someone gets sick or hurt and they take off from work because of that, they have to give us a [medical] clearance that they have no restrictions,Ž he said. From their doctor they have to get a no physical restrictions before we can let them get back in the saddle and drive again. We have got to protect those kids; We do everything we can to do that.Ž According to the Federal Motor Carrier Safety Administration, a Department of Transportation physical exam is valid for up to 24 months. The medical examiner may also issue a medical examiners certi“ cate for less than 24 months when it is desirable to monitor a condition, such as high blood pressure. MARC VALERO/STAFFTwo School Board Transportation Department employees passed away recently.Scott appoints 2 to Housing AuthorityBy MARC VALEROSTAFF WRITERSEBRING „ Gov. Rick Scott announced recently the reappointment of Tod Schwingel and the appointment of Deborah Wood to the Highlands County Housing Authority. Tod Schwingel, 56, of Sebring, is the senior minister at Sebring Christian Church. He is reappointed for a term beginning Sept. 27, 2018, and ending June 14, 2022. Deborah Wood, 59, of Avon Park, is a resource teacher for the Highlands County School Board. She “ lls a vacant seat and is appointed for a term beginning Sept. 27, 2018 and ending June 14, 2021. PHIL ATTINGER/STAFFCasey Wohl Hart, lead consultant for the Tourist Development Council, retrieves the Henry Flagler Award, a “ rst-place prize for tourism marketing awarded to Highlands County at the 2018 Governors Conference for marketing of the Citrus Golf Trail. Since this is the second year for a “ rst-place Flagler Award win, Hartt has called this years award Henry II.Regarding Henry II 1. Bats are the only mammals able to fly. Their wings are thin, giving them what is called, in flight terms, airfoil.Ž The power bats have to push forward is called propulsion.Ž 2. A single brown bat can catch around 1,200 mosquito-size insects in one hour. 3. The metabolism of a bat is enviable „ they can digest bananas, mangoes, and berries in about 20 minutes. 4. Fewer than 10 people in the last 50 years have contracted rabies from North American bats. 5. Bats make up a quarter of all mammals. There are more than 1,100 species of bats in the world. Source: animals. howstuffworks.com That Will Make You SMARTER 5 THINGSAP man charged with theftBy MELISSA MAINSTAFF WRITERAVON PARK „ An Avon Park man allegedly collected a deposit for a construction job, but he failed to complete the remodeling. On Thursday, Highlands County Sheriffs Of“ ce arrested Sonny James Claitt, 46, of Avon Park. Claitt was charged with engaging in a contracting business without a license and grand theft of $5,000. Claitt reportedly gave the victim a written proposal detailing the work on June 6, 2017. On the proposal it said, above address work to be done is new walls, ” oor, painting, tileing [sic], remodeling porch, new doors, bathroom, remodel all rooms, no windows, plywood ” oors, drywall walls. Total budget of job is $7,500,Ž the report states. The proposal also states, $5,000 cashŽ was given the next day on June 7, 2017, and allegedly contained the names of both Claitt and the victim. According to the victim, Claitt came to his home, ripped out several walls, dumped the debris in the backyard and never returned to “ nish the work even after the victim sent him a certi“ ed letter on Feb. 2, 2018. CLAITT adno=3617336-1 Donate A Boatsponsored by boat angel outreach centersSTOP CRIMES AGAINST CHILDREN www.boatangel.com2-Night Free Vacation!Žor Car Today! 800 700 BOAT -(2628)adno=3618707-1 Saturday & Sunday, October 6th & 7th from 11:00 AM to 2:00 PMImmaculate and beautifully updated country home with a front porch that requires rocking chairs set the stage for this lovely home situated on 1.3 acres. Amazing 3BR, 2BA, 2 Car, w/open split oor plan & beautiful wood laminate ooring throughout, French doors that lead out to screened porch, a cozy replace, new SS appliances and solid surface counter tops. e two additional bedrooms are good in size with separate hall bathroom. Completely wired for a full home Generator. is home is a real charmer, very private but still close to everything. $210,000 MLS# 249076 1404 Wilson Drive, Sebring Andrea Cranmer, RealtorAdvantage Realty #1743 US Hwy 27 South, Sebring, FL 33870(Cell) 863-451-6400 (Office) 863-386-1111 (Email) ACranmerRealtor@gmail.com www.AdvantageHighlands.com OPEN HOUSE adno=3618551-1

PAGE 3

www.highlandsnewssun.com October 6, 2018 | HIGHLANDS NEWS-SUN | A3Beginning today, the regional Sports section will again be included in your news package along with our standalone Sports section. We erred in moving too fast when we launched our own stand-alone Sports section. Our readers have not been shy in reporting back to us and we are hearing the displeasure. Please bear with us as we take this feedback and see if we cant complete the rebuilding process to satisfy all of our sports readers. Also please keep in mind the best route may be to return to the regional Sports section and continue publishing local sports news separately. For now, the regional Sports section from the coast will continue to be included in your news package each day until we have completed the task of what we are trying to accomplish „ providing a comprehensive sports section that includes local, regional, state and national sports coverage. In our stand-alone Sports section, we have lottery and the Live Sports on TV schedule. A standings page will be added, but for now it can still be found in the regional Sports section. We are working diligently to get everything into place so that readers will get a sports section they will be happy with. W{span}e apologize for any and all inconvenience this may have created for our readers.CHANGESFROM PAGE 1A the Marjory Stoneman Douglas High School Public Safety Act, implemented many safety initiatives. In a March 23 letter to school district superintendents, Gov. Rick Scott outlined several deadlines that the school districts must meet for implementation of the new law. Speci“cally, the governor directed each school district to complete a security risk assessment for each public school campus by Aug. 1, 2018. Highlands County Sheriffs Of“ce Florida Crime Prevention Practitioner Nell Hays conducted the safety reviews of all the districts campuses. An April 27 memorandum from State Education Commissioner Pam Stewart to district superintendents states, in accordance with Florida Statutes, each school board must receive assessment results at a publicly noticed school board meeting to provide the public an opportunity to hear the school board members discuss and act on any “ndings and recommendations. The self-assessment “ndings and school board actions are to be reported to Florida Department of Education by Oct. 31. Some of the district safety self-assessments will be reviewed at the state level. According to the FDOE, $1 million in nonrecurring funds has been appropriated from the General Revenue Fund to FDOE to competitively procure a contract with a third-party security consultant with experience in conducting security risk assessments of public schools. Contract funds shall be used to: € Review and analyze the departments current security risk assessment tool known as the Florida Safe Schools Assessment Tool (FSSAT). € Review a sample of self-assessments conducted by school districts using the FSSAT to determine the effectiveness of the recommendations produced based upon the FSSAT. The review will include any recommended updates and enhancements with associated costs for their implementation to aid districts in developing recommendations to address safety and security issues discovered by the FSSAT. FDOE will submit the completed review to the State Board of Education, the Executive Of“ce of the Governors Of“ce of Policy and Budget, the chair of the Senate Committee on Appropriations, and the House of Representatives Appropriations Committee no later than Jan. 1, 2019.SAFETYFROM PAGE 1A MARC VALERO/STAFFThe School Board of Highlands County will consider approving the districts Safety and Best Practices Self Assessment Report at its Tuesday meeting. western Caribbean could provide an increase in moisture next week in central Florida, which will increase rainfall chances for the area. With the cloud cover and potential rainfall the temperatures will be down a few degrees from where they have been with the drier weather,Ž he said. September 2018 was one of the warmest Septembers on record at several sites across the region with many locations about 2 to 5 degrees above normal, according to the National Weather Service in Ruskin. For Highlands County the NWS uses data from Archbold Biological Station in Venus, which shows the average temperature was 2 degrees above normal at 81.7 degrees for the month of September. It was a relatively dry September at Archbold with a rainfall total of 3.67 inches compared to a normal of 6.46 inches. Hurt explained, a signi“cant area of high pressure over the East Coast was the main driver for the hot September not only in Florida, but also Georgia, the Carolinas and Virginia. Areas of high pressure result in sinking air that reduces cloud development and reduces precipitation, which allows those hotter days, he said. On average the high and low for Oct. 1 in Sebring is 86 and 69 degrees, respectively. By the end of the month, Oct. 31, the average high and low is down to 81 and 61 degrees, respectively. By Nov. 30 the average high and low in Sebring drops to a comfortable 77 and 56 degrees, respectively.TEMPSFROM PAGE 1A MARC VALERO/STAFFDaytime highs may dip slightly next week as SportŽ keeps his cool during this extended Dog Days of Summer.ŽAcker and Gorham. Tim McKenna, who holds seat “ve, will not be on the November general election ballot because he is running unopposed. Gorham has been a property owner in the special district since 2002. She is currently secretary on the Waterways Board and was previous on the Golf Association for at least four years by her recollection. Gorham said she got bored with retirement and now works at the Spring Lake Golf Course. She said she wanted to run because she thought it was time for some new blood on the board. I did some research and there hasnt been a woman on the board for a long time,Ž Gorham said. I want to make a difference in the community. I know a lot of people in the neighborhood and I am meeting even more in my job. I am going around door to door and introducing myself.Ž Gorham said she got an of“cial map of the district from Highlands County Supervisor of Elections Penny Ogg. The boundaries of Spring Lake changed depending on who I asked,Ž she said. Now she knows exactly where the boundaries are. Gorham said her duties as a supervisor would include attending the monthly meetings, supervise property acquisitions, grants, and supervise water and utilities. She also said she will become well versed in the Sunshine Law and its policies and procedures. Gorham “led the proper paperwork and paid her “ling fees during the qualifying period in June. Decerbo looks forward to the elections and said he would like to see more diversity in the future.SEATSFROM PAGE 1A Corporation.Ž The guests were plentiful and had their own reasons for attending. Tiffany Rogers brought her newborn to the expo for an outing as she has been cooped up in the house for a while. They did a really good job advertising, thats for sure,Ž she said. I kept hearing about it and thought I would give it a try. They (advertisers) also said that there was a free gift. I guess that was the free bag. Its nice but it doesnt really have anything to do with me. I just stayed out here and shopped LuLaRoe and talked to the ladies.ŽEXPOFROM PAGE 1A KIM LEATHERMAN/STAFFA travel company was busy with guests as they entered for special drawings at the Sebring Business Expo adno=3618449-1 Sponsored by: RSVP: 863-381-0051adno=3609698-1Join us for breakfast at The Broken Egg Diner950 Square Plaza, Sebring, FL 33872 Thursday, October 11, 2018 8:30 a.m.First 30 people to RSVP are FREE!Featured Speaker:Drew Hendrickson adno=3617716-1

PAGE 4

A4 | HIGHLANDS NEWS-SUN | October 6, 2018 www.highlandsnewssun.com VIEWPOINTS HIGHLANDSNEWS-SUN YOUR HOMETOWN NEWSPAPER SINCE 1919Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com Cliff Yeazel Advertising Director cliff.yeazel@highlandsnewssun.com Rob Kearley Circulation Director rob.kearley@highlandsnewssun.com Donna Scherlacher Multi-Media/Production Director donna.scherlacher@highlandsnewssun.com SUNANOTHER VIEW JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that ment ion a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 w ords. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made i n letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com.Charade?Those of you that bothered to watch the circus in Washington, D.C. on Thursday got a good “ll of the Senate in total dysfunction. The testimonies of Dr. [Christine Blasey] Ford and Supreme Court candidate [Brett] Kavanaugh were both compelling and yet a total disgrace of one-up manship being shoved down the throats of the public. The Republicans were, of course, supportive of Kavanaugh, while generally concerned for the Ford family, as they should have been. The Democrats on the other hand attacked the candidate as some sort of confused playboy while in high school 36 years ago.The liberals who are doing all they can do to upset the timing of a vote for the candidate are fully hoping to win the November elections, and take control of the Senate, and were out in force on the committee, showing their fangs in their line of questioning. Both sides accepted the fact Dr. Ford had an assault 36 years ago at age 15, but Kavanaugh strongly defended himself as not the perpetrator. Kavanaugh said his reputation and his familys lives have been forever tarnished by this spectacle and even if he is voted in, the liberal left wing crowd will never let him off the hook. This is where we are now a totally divided nation all over an election that has not and will not be accepted by the losers. This is some serious stuff folks, remember that when you go to vote.Lowell Henline SebringHurry up and voteFinally! The truth is out! Fox News has obtained an FBI report indicating that the assault on Dr. Ford was perpetrated by Bill Clinton while wearing a Brett Kavanaugh mask. Further, FIB has proof that Judge Kavanaughs offensive behavior at the recent Senate hearing was caused by nasty pillsŽ that were slipped into his water by a giant socialist (vast left-wing conspirator). In view of these revelations and drawing upon the experiences of Saint Roger Ailes, Sean Hannity has ordered the president to order the Senate to hurry up and con“rm Judge Kavanaugh before more sexually assaulted women have a chance to come forward!Ron Chitwood SebringYOUR VIEW A spooky challengeI will admit that at age 60 Ive given very little thought about what will happen to my body after I die. I am an organ donor (though I pity the person who gets my eyes). Beyond that, I have no clue. If I were to drop dead in the middle of writing this column, others would make decisions about what I leave behind. Im mostly okay with that. I “gure someone can pick what I wear for the funeral. Given how cof“ns are designed I wont need shoes, which is a relief. Where Im buried will probably depend on where Im living at the moment. Thats also “ne with me. But this column will deal with a decision that must be made by (or for) those who die: what kind of cof“n? There are all kinds out there. We are long past the simple pine box these days. Cof“ns come in all kinds of colors and materials. They are padded inside, which I suppose is for looks more than anything … its not like the deceased will care. Well, if you want to test drive a cof“n for your future use and are a brave soul, Six Flags in Eureka, Missouri has a challenge for you … stay in a cof“n for nearly 30 hours straight. I am not kidding. According to a news article on foxnews.com, the theme park is holding the Fright Fest 30-Hour Cof“n Challenge on Oct. 13 … not quite Halloween, but close enough for government work. Six competitors will vie for prizes that include two 2019 Golden Season passes, a Fright Fest prize package, and some passes to scary stuff. The winner also enters a drawing for a $300 prize. Six Flags will provide six slightly usedŽ 2 x 7 deluxe cof“ns (no, I dont know what a deluxeŽ cof“n is); meals, snacks and drinks in bed;Ž and a six-minute bathroom break every hour. You also can take home the cof“n you lay in if you want it. No mention of oxygen if they close the lid, which is an important piece of information as far as Im concerned. During park hours, the participants can have a friend with them to cheer them on. However, once the park closes, theyre on their own. Well, almost. The article states that some of their Fright Fest FreaksŽ will be out and about in the darkness. Somehow this doesnt sound very reassuring. The article doesnt answer all of my questions. How long do you have to be there with the lid closed? I mean, I have trouble believing its the whole 30 hours, given theyre promising food and drink and that would be dif“cult to take advantage of with the lid down. And lets be honest, the status of the lid makes a big difference on just how bad it would be. Are cell phones allowed in the cof“n? Lets be honest, laying in a cof“n staring in the darkness is one thing. Maybe being able to play Angry Birds or Sudoku while youre in there is another. This is probably not a contest for the claustrophobic. Im guessing that theyre not screwing the lid shut or anything, so that you could conceivably open it from the inside. Still, how long could you lay enclosed in a cof“n before it got freaky? I dont consider myself claustrophobic but Im not sure how long I could handle it. Im sure Six Flags will have no problem “nding six brave (or crazy) people to take them up on the challenge. Im wondering if itll be on YouTube, though watching a closed cof“n is hardly riveting video. As for me, Im going to pass on the thing. For one thing, I have plans that weekend. For another, there are less traumatic ways to scare myself … trying to use a down escalator, for example. So by the time you “nd me in a cof“n, I will be far past the ability to enjoy it. If you are choosing it for me, I kind of like mahogany.LAURAS LOOKLaura Ware Action needed on Florida affordable housing crisisThe Palm Beach Post on housing affordability: All is not sunshine and beaches with the Florida economy. At least not when it comes to housing affordability. GateHouse Media Capital Bureau correspondent John Kennedy reported last week that the percentage of Florida households owning homes has now plunged to its worst level ever seen, with data going back more than three decades.Ž State economist Amy Baker told the Legislative Budget Commission that while home prices and sales have rebounded from the depths of the Great Recession, more Floridians are now being forced to rent in an extremely tight and costly market. What isnt back to normal is the homeownership rate,Ž she said. According to the latest “gures, 64.1 percent of Florida households owned homes in 2017, slightly above the current national average but down from the states 66.3 percent average of the past 34 years. Before the housing collapse, the record high was 2007, when 72.4 percent of Florida households were homeowners. Let this serve as a reality check on the usual, feel-good message that job growth and low unemployment are the indices that matter when it comes to measuring a strong economy. It takes a little off the shine of becoming a $1 trillion economy, as declared by the Florida Chamber of Commerce in July, when the vast majority of jobs being created dont pay enough to qualify you for the American Dream of homeownership. Though no doubt painful for business boosters to admit, it is a hard truth that Palm Beach County „ indeed, the state of Florida „ is in the midst of a full-blown workforce housing crisis. One that, in its own, way threatens to choke off our access to talented job applicants and the companies that want to hire them. Yet even with such a bleak report, it remains dif“cult for this threat to the middle-class dream of owning a home to grab public attention in an election year dominated by toxic algae blooms on both of the states southern coasts. It should. Because there are solutions. Thats why the Palm Beach Post Editorial Board, for the better part of two years now, has sounded the alarm about our countys worsening shortage of available workforce housing and chided stakeholders to step up to “x it. From builders and developers to towns and cities to county leaders, the Editorial Board „ and affordable housing advocates in our community „ have challenged them all to do better. Because the $350,000 median price of a single-family home is out of reach of 75 percent of county households. Because rents on two-bedroom apartments are well north of $1,900 a month. And because few 30-something middle-class households can scrape together the 20 percent down payment for a $276,000 home „ the starting price at the most affordable new-home developments in the county. It is good see some answering the call. Last month, the Palm Beach County Commission, led by Mayor Melissa McKinlay, approved 250 new workforce housingŽ apartments and townhouses to replace a rundown shopping plaza on U.S. 1, just south of Juno Beach. But commissioners know thats far from enough. Even the Florida Chamber Foundation in its Florida 2030 report, which the pro-business group began rolling out this year, carries a rather dire warning about a housing affordability crisis. The 28-page reports research includes townhalls involving more than 10,000 Floridians asking for their input on what Florida needs to get right to succeed in 2030 and beyond.Ž The report overwhelmingly cites affordability of housingŽ as the biggest weakness.Ž Whats more, the crisis is getting worseŽ and affecting three key populations prevalent and critical to Floridas future, young families, retirees and critical workers such as teachers, “rst-responders, nurses, construction workers and professionals in midskills jobs.Ž As weve said previously, Florida lawmakers can begin by stopping their annual raids of millions of dollars from the Sadowski Affordable Housing Trust Funds to plug holes in the state budget. This diversion of trust funds is an obstacle to local governments like ours that need affordable workforce housing to attract new business growth and keep current government employees close to the communities they serve. Job growth and low unemployment are good. But it will obviously take more to complete workers vision of the American Dream.

PAGE 5

www.highlandsnewssun.com October 6, 2018 | HIGHLANDS NEWS-SUN | A5FAITH FAMILY SECTION A Saturday, October 6, 2018 Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 Soap-drop indicator 5 Prepared for pie, in a way 10 Trunk extension 14 Buddhist priest 15 The “A” in the Tokyo studio AIC 16 Stargazing subject? 17 Rural stopovers 18 Retro filter choice 19 Importunate solicitor 20 Spin-off with a bluesy theme song by John Lee Hooker 23 2000s political slogan 24 Initial payments 26 European hub 27 Industrious type 29 Nut 32 Ritual heap 33 Rapper will.__ 34 Half a piano duo? 35 Chaparral plant 37 Longfellow’s “The Bell of __” 38 Iwo Jima flagraiser Hayes 39 Half a classic cowboy nickname 40 Top of the order? 42 DNA units 44 1990s game console release, initially 45 Strong feeling 46 ’60s-’70s singer born Ellen Cohen 50 Catcall? 53 Circumstances, idiomatically 54 Hilarious 55 Look for 56 Certain something 57 “Obviously!” 58 Put away 59 Highland language 60 Irritations found in clouds 61 Iowa Department of Transportation city DOWN 1 “Naturalis Historia” author 2 Poker for knights? 3 Old Dodges 4 It often looks like gibberish 5 “No more discussion” 6 Like turnpike ramps 7 Wisconsin college 8 Abu Dhabi bigwig 9 Shaking event 10 Prolonged list, as of complaints 11 “It’s safe to sit next to me” 12 Onetime accessory for Britney Spears and Keri Russell 13 Nonkosher sandwich, usually 21 Techie stereotype 22 “Hakuna Matata” lifestyle 25 Ones in it for the long haul 27 Mitt Romney’s alma mater: Abbr. 28 Modern folklore 29 Card game played by Phileas Fogg 30 Annual observance celebrating commitment to the planet 31Behind 32 __ tem 36 Darwin’s __ Beagle 37 Graph point’s x-coordinate 39 Low joint 41 Turtle’s mouth 43 Vital vessels 44 Didn’t play 46 Crete’s highest elev. 47 Top squad 48 Martin or Miller 49 “I’ma Be Me” stand-up comic Wanda 51 Kodos’ alien cohort on “The Simpsons” 52 It can be pumped 53 Honey, in slang 2018 Tribune Content Agency, LLCBy Gareth Bain10/6/18Friday’s Puzzle Solved10/6/18 CROSSWORD PUZZLES Journey toward transformationBy MELISSA MAINSTAFF WRITERSEBRING „ Although Tricia Coxs family was plagued by alcoholism and negative attitudes, she decided she wanted a different life. She longed to embrace the joy and positive attitudes exhibited by people outside her inner circle. At “ rst, Cox cloaked herself in an outwardly positive attitude, but she was not inwardly positive. I did not see myself as a positive person,Ž Cox said. Others looking at her life from the outside would have considered her to be upbeat and cheerful, but her inner thoughts did not match her outward disposition. There were people in my life who were negative and miserable, and I was determined not to become like them,Ž Cox said. Her early role models did not provide her with the examples she needed, but she began a journey to transform her life with the help of God. Looking back I realize God placed so many special people in my life,Ž she said. When Cox moved to Fernvale Street in Sebring, she met Monica Sauls, who became one of her biggest cheerleaders, and Wally Cox, her future husband. I wanted to become a more positive person, but it took years to get there,Ž she said. I married Wally Cox, and he is one of the most positive people on the face of the earth. I followed his example. I watched Wallys calmness under pressure as the school superintendent for 16 years,Ž she said. Sometimes I would tell him, I dont know how you didnt react to that. It motivated me to be more calm, to follow his example and to help me avoid high blood pressure. Surrounding yourself with positive people is essential,Ž Cox said. In the past, I have distanced myself from negative people and situations. Its pretty easy now that I am retired.Ž Besides carefully choosing her friends and closest companions, Cox also decided she wanted to get to know God better. That process began in 1995 with keeping a journal. In her quest to know God in a more personal way, she began writing down her thoughts and prayers every morning. Today she has over 50 journals. Through prayer journaling and Gods hand in my life, I became a more positive person,Ž she said. With journaling, Cox could look back and see Gods answers to her prayers, even though his answers may not have been what she had originally wanted. His plans are much better,Ž she said. Cox begins her day by reading the Bible, several devotions and writing her prayers in her journal. Sometimes I cant focus when Im praying. Writing down my prayers helps me focus. I start with writing comments about my devotions before writing down my prayers. When Cox worked as a school librarian, she set her clock back so she would have time to read her Bible and journal. It was something I chose to do,Ž she said. Theres no right way to pray or journal,Ž Cox said. I encourage my friends to journal. Journaling is so healing „ to write down your thoughts and prayers and see Gods answers.Ž Cox also credits her COURTESY PHOTOTricia Cox wanted to break away from the negativism she saw modeled in her childhood and embrace a more positive outlook on life. LIFE VERSETricia Coxs life verse is Jeremiah 29:11, which says, For I know the plans I have for you,Ž declares the Lord, plans to prosper you and not to harm you, plans to give you hope and a future (NIV).Ž My specific happyŽOne of my favorite places is Grandfather Mountain in North Carolina. It is such a happy place and so it was to be the destination for my birthday. We started with an early lunch ... actually dessert “ rst ƒ of chocolate meringue pie! That is de“ nitely not typical of me ƒ so absolutely celebratory. Too full for lunch, we headed to the animal habitats ƒ my favorite, the bears. Several were out intriguing the guests. From behind boulders they sauntered up surprising visitors. Plopping into the pond for a drink and bath brings smiles of wonder on the faces of spectators. But the best was yet to be. In a birthday note to me, a dear friend said she was asking the Lord to give me a speci“ c happyŽ that I could remember took place on this particular birthday. I trusted God it would be so. There are two viewing areas for the bears. I was at the larger and happened to turn and see a Dad and his two young sons coming my way. Had they seen the bears or was the crowd too thick, I wondered. Just as I noticed them, I happened to look into the habitat and saw one of the females coming around a large boulder. Quickly I spun around and said, Do you want to see the bear? Shes coming PAUSE & CONSIDER Jan Merop The innocence of childrenTommy was a little boy who always went to worship with his mother. As a rule, Tommy did not pay particularly close attention to the sermon. One Sunday, however, he was more attentive than usual. He listened closely as the preacher taught about creation, the origin of Adam, and how Eve was created from a rib taken from Adams side. After worship was over, Tommy felt a pain in his side but told no one. Later in the week, the pain came back, but it came back more seriously this time. Tommy went running into the house to his mother with both hands clasped against his side. Oh, Mama!Ž he cried, Ive got a pain in my side. Do you think Im going to have a wife, too?Ž Children are incredible people and say some of the most amazing things. Art Linkletter used to have a television show that pro“ led children and the many funny things they would say. The show was so popular because it took kids in normal settings and allowed us to share in the joy and humor that can only be generated from the innocence of children. Jesus taught about the innocence of children and instructed us to be like them. In Matthew 18:1, Jesus disciples came to Him asking, Who KEVINS KOMMENTS Kevin Patterson POSITIVE | 8A MEROP | 8AKOMMENT | 8A

PAGE 6

A6 | HIGHLANDS NEWS-SUN | October 6, 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=3618701-1 2 0 1 8 1 0 0 6 s e a 0 6 p d f 1 0 5 O c t 1 8 2 0 : 1 6 : 3 5

PAGE 7

www.highlandsnewssun.com October 6, 2018 | HIGHLANDS NEWS-SUN | A7 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 EFCA

PAGE 8

A8 | HIGHLANDS NEWS-SUN | October 6, 2018 www.highlandsnewssun.com deep, life-long friendships with helping her to maintain a positive attitude on life. You have to work at having friends and having connections,Ž she said. Life can be a struggle without friends and family for support,Ž Cox said. She texts her friends every day to stay in touch, and she regularly meets with them. Friendships are vitally important to Cox. At my lowest point, I felt God pursuing me through the encouragement of friends. Thats when I began seeking His plan for my life through my early morning quiet time.Ž Cox still meets with co-workers from Fred Wild Elementary even though she is retired, and she stays in touch with classmates she has known since elementary school. Another key to Coxs joy is her decision to forgive others. Ive had to learn to forgive people who have really wounded me,Ž she said. If I had not worked on my positive attitude and my relationship with God, it would have been harder to get through to get through the most troubling times in my life,Ž she said. Because Cox has overcome her hardships and radiates joy, she continues to be a blessing to others around her. She shares her smile and sunny disposition with school-age children even after her retirement. I volunteer and help my daughter-in-law at the Kindergarten Learning Center,Ž Cox said. Volunteering helps me keep a sense of purpose and have something to do,Ž she said. I could become very negative if I sat around and did nothing. I volunteer and stay connected with the community. I make a choice to be positive,Ž she said. Indeed, Cox has made a choice to seek Gods plan for her life, journal every morning, surround herself with positive friends, become more positive and volunteer „ all purposeful activities that require discipline. Yet these activities have sown the fertile soil in her heart and yielded a beautiful bouquet of joy.POSITIVEFROM PAGE 5Anow.Ž These two little freckle faced boys opened their eyes wide and said, Yes, thank you.Ž With Dads nod of approval, they stepped up to the fence. My heart beat a merry tune in helping them experience this extraordinary moment. But, I was in for one of my own. Thank you,Ž they kept saying. I responded by letting them know that this is all about them having a wonderful time. Then the older of the two reached out and hugged me and asked me my name. The little one joined in the hugs. Im Jan,Ž I said. And then it was Thank you, Miss Jan, thank you.Ž Wow! Thank you,Ž I said. You have made my day.Ž And, I whispered, Its my birthday today.Ž A chorus of happy birthdays and hugs ensued. As they turned to leave, I felt the joy that my speci“c happyŽ had been granted. Just then, the older of the two turned and called over his shoulder, How old are you, Miss Jan?Ž Dad moved them forward saying not to ask that question. We laughed and I let him know that I celebrate the second time of half my age! Proverbs 16: 20 says, Whoever trusts in the Lord, happy is he.Ž I couldnt agree more. Selah Jan Merop, a columnist with the Highlands News-Sun for 29 years, resided in Sebring for 28 years; now living in North Carolina. Visit her blog Journeying with Jan @ pauseandconsider.net.MEROPFROM PAGE 5Ais the greatest in the kingdom of heaven?Ž Jesus answered them in verses 2-4 by calling to a little child and having him stand in the midst of the disciples. Jesus then said, I tell you the truth, unless you change and become like little children, you will never enter the kingdom of heaven. Therefore, whoever humbles himself like this child is the greatest in the kingdom of heaven.Ž Jesus knew the value of innocence and urged us to value it, as well. God wants us to be like children „ loving, trusting, and obedient. If we demonstrate these qualities as we follow Christ, then we will be counted as the greatest among all children, for we will be children of God. Kevins Komments is written by Kevin Patterson and presented by the Sebring Parkway church of Christ assembling at 3800 Sebring Parkway, Sebring, Florida 33870. Find them online at sebringcoc.com, or e-mail sebringparkway@ sebringcoc.com.KOMMENTFROM PAGE 5A COURTESY PHOTOTricia Cox began journaling in 1995, and it has helped her develop a more positive outlook. She journals her thoughts and prayers. When she looks back at her journal, she can see Gods answers to her prayers and his concern for her.LP couple celebrate 50th anniversarySPECIAL TO HIGHLANDS NEWS-SUNLAKE PLACID „ Maria E. Leal Gonzalez and Juan Miguel MikeŽ Gonzalez Sr. recently celebrated their 50th wedding anniversary. Maria was born in Harlingen, Texas. Juan was born in Brownsville, Texas. The couple have been residents of Lake Placid for 53 years and are both retired. The couple were married on Sept. 29, 1968 at St. Catherines Catholic Church in Sebring, Florida where they renewed their vows 50 years later. Father Jose A. Gonzalez of St. Catherines Catholic Church, Diocese of Venice, renewed their vows. Maria and Juan have two children; a son, Juan M. Gonzalez Jr. of Cocoa Beach; and daughter, Maria C. Gonzalez of Venice; four grandchildren, Christina Felix, Jared Baird, Solana Gonzalez and Juan M. Gonzalez III; “ve great-grandchildren, Thalia, Lillian, Hazel, Elena and Clarissa. From left to right: Maria Gonzalez, Father Jose A. Gonzalez of St. Catherines Catholic Church and Miguel Gonzalez, Sr. DIRECTORY Blessed is the nation whose God is the LordŽ Psalm 33:12 UNITYUnity Life Enrichment CentreRev. ANDREW C. CONYERSunday Service, Nursery and Youth Programs 10:30 a.m.Variety of weekly classes and support groups10417 S. Orange Blossom Blvd.,Sebring, FL 33875863-471-1122www.UnityOfSebring.org UNITED METHODISTThe First United Methodist Church of Avon ParkPastor: Rev. RICHARD STACKHOUSEAdult Sunday school 8:45 AM, Children Sunday school at 10:15 AM. Sunday morning worship 10 AM, Evening 6 PM. Wednesday worship 11 AM. 1st & 3rd week of each month200 S. Lake Ave., Avon Park, FL 33825 863-453-3759Fumcap.com SEVENTH-DAY ADVENTISTAvon Park Seventh-day Adventist Church1410 W. Avon Blvd., Avon Park. Sabbath School, 9:15 a.m Saturday Worship Service, 10:50 a.m. Saturday Wednesday prayer meeting, 7 p.m. Senior Pastor, FRANK GONZALEZ Community Service Tuesday, Thursday, 9 a.m.-2 p.m. Call 863-453-0177 Creation Health Nurse hours, 9 a.m.-noon Tuesday & Thursday. Heartland Granary Natural Food Store, call 863-453-3551 for hrs. Walker Memorial Academy Christian School offers Kindergarten through 12th grade education since 1947. 863-453-3131 ext. 201 (www.wmaeagles.org) ALL ARE WELCOME. 863-453-6641 email: avonparksda@gmail.com € www.discoverjesus.org PRESBYTERIANFirst Presbyterian Church, ARPRev. RAY CAMERONSunday School 10:00 a.m.Traditional Worship (Sanctuary) 9:00 a.m.Contemporary Worship (Genesis Center) 11:00 a.m.117 N. Oak Ave., Lake Placid863-465-2742www.fpclp.com PRESBYTERIANFirst Presbyterian ARP Church319 Poinsettia Ave. Sebring, FL863-385-0107Rev. DARRELL A. PEERRev. DON DAVISPastor of VisitationSunday School 9:30 a.m. Fellowship Time 10:30 a.m. Worship Service 11:00 a.m. Wednesday: Adult Bible Study 10:30 a.m.Call for info on events, special classes & functions PRESBYTERIANSpring Lake Presbyterian Church (USA) 5887 US Highway 98 Sebring, FL 33876863-655-0713 Pastors JOHN & HARRIET DAVIS Sunday worship 10 am Adult Bible Study Tuesday 11 am Choir practice Wednesday 7 pm PRESBYTERIANCovenant Presbyterian Church (PCA)4500 Sun N Lake BlvdSebring, FL 33872Sunday Services/ Programs Worship Service 10:25 am Sunday School 9 am Teaching/Equipping 5 pm Wed. Evening ProgramsPrayer Meet./Kids/Youth 6 pmPastor: TOM SCHNEIDER863-385-3234cpc@cpcsebring.org www.cpcsebring.org NON DENOMINATIONALThe Ministry Center8475 Sparta Road, Sebring FL 33875. Sunday School, 9:15 a.m. Sunday Worship, 10:30 a.m. Childrens Church, 11 a.m. Wednesday: Youth Group, 6:30 p.m. Worship, 7 p.m.Pastors LONNIE WELLS & MELINDA BROWN 863-385-1125 NON DENOMINATIONAL Union Church106 N. Butler Ave Avon ParkWorship Services Sun. 9:00 a.m. Traditional Sun. 10:45 a.m. Contemporary Wed. 6:00 p.m. Children Wed. 5:00 p.m.Lead Pastor: BILL BREYLINGER Executive Pastor: AARON JAHJAHCreative Arts Pastor: JIM LANIER Youth Pastor: EDDIE MORRISON Childrens Pastor: FAWN WATERMAN 863-453-3345www.weareunion.org UNITED CHURCH OF CHRISTEmmanuel UCC3115 Hope Street, Sebring, FLSUNDAY WORSHIP Worship: 9:30 am Fellowship: 10:30 amREV. GEORGE N. MILLER, Pastor863.471.1999 www.euccfl.org WESLEYANHarvest House Fellowship A Wesleyan Missional Community Sunday Worship 10:30 a.m.Desoto Community Center6305 State Road 17A S. Sebring, FL 33870Pastor Angelo Trunzo 863-273-5640 adno=3618704-1

PAGE 9

SPORTS SECTION B Saturday, October 6, 2018 • LOCAL • STATE • NATIONAL Tebow gets Gators top honorBy MARK LONGASSOCIATED PRESSGAINESVILLE „ Tim Tebow has a bronze statue outside Florida Field and his most memorable quote emblazoned on a plaque a couple hundred feet away. His All-American brick rests nearby, too. Today, the Gators will honor their most famous quarterback one more time. Florida will induct Tebow into the programs Ring of Honor, making him the sixth player with his name prominently and permanently displayed inside the Swamp. The 22nd-ranked Gators (4-1, 2-1 Southeastern Conference) will celebrate Tebow at the end of the “ rst quarter of Saturdays game against LSU (5-0, 2-0). At halftime, they will honor the 2008 national championship team that featured Tebow, receiver Percy Harvin, cornerback Joe Haden, linebacker Brandon Spikes and defensive end Carlos Dunlap. That was a team that had a lot of talent on it,Ž said Florida coach Dan Mullen, who was the teams offensive coordinator a decade ago. But theres a lot of teams have talent that dont always know how to win. That was a team that started and they really learned how to win, how to play for each other, the intensity they went after winning.Ž Tebow was Floridas emotional leader, on and off the “ eld. The 2007 Heisman Trophy winner and twotime national champion “ nished his college career with 9,285 yards and 88 touchdowns passing to go along with 2,947 yards and an SEC-record 57 scores rushing. He was a guy that you would want to have on JOHN ROUX/ASSOCIATED PRESS PHOTOIn this Nov. 17, 2007, “ le photo, Florida quarterback Tim Tebow scrambles from the back“ eld during the second half of a football game against Florida Atlantic in Gainesville. MATT YORK/ASSOCIATED PRESS PHOTOFILE „ In this Jan. 8, 2007, “ le photo, Florida quarterback Tim Tebow celebrates his teams 41-14 victory over Ohio State at the BCS national championship football game in Glendale, Arizona.Miami, FSU ready for battleBy TIM REYNOLDSASSOCIATED PRESSMIAMI GARDEN „ There have been bigger games in the MiamiFlorida State rivalry. Games that have thwarted undefeated seasons. Games that have cost a team the national championship. Games that elevate someone to the No. 1 spot in the rankings. None of that applies this time. Yet to the Hurricanes and Seminoles, its still enormous. No. 17 Miami (4-1, 1-0 Atlantic Coast Conference) plays host to Florida State (3-2, 1-2) today, a chance for the Hurricanes to retain bragging rights over their archrival and a chance for the Seminoles to erase more of the stench that followed an awful start. And even without a trophy at stake, players know exactly what this matchup means. It de“ nes your season,Ž Miami linebacker Michael Pinckney said. You can do a lot of great things „ but you know, a lot of people are going to ask you what you did in this game.Ž And those people will remember, too. Missed kicks. Big rallies. Bigger hits. And just last year, a “ nal-second catch for victory by the Hurricanes Darrell Langham. If something goes down in a MiamiFSU matchup, it becomes unforgettable. It is one of our biggest games of the year,Ž said Florida State cornerback Stanford Samuels III, whose father was responsible for one of those Miami-FSU hits back in 2003 that remains oft-replayed. One of the biggest games in college football history with the rivalry. It is a game that TAGGART WILFREDO LEE/ASSOCIATED PRESS PHOTOMiami quarterback NKosi Perry calls a play during the “ rst half of the teams NCAA college football game against North Carolina ON Thursday, Sept. 27. Perry completed eight of 12 passes for 125 yards with one touchdown and one interception in his debut as the Miami starter. AP girls win Brojek InvitationalRed Devil boys place 2nd in meetBy JIM TAYLORCORRESPONDENTAVON PARK „ The Avon Park Red Devils did their coach, Chet Brojek, proud on Tuesday afternoon with the girls winning and the boys placing second as a team in the Chet Brojek Cross Country Invitational that saw 10 girls teams and nine boys teams compete. Great turn out,Ž said the Red Devils coach, Brojek. I have been on vacation for two weeks on a boat in Europe and just came back yesterday, but Coach Pearson has been working them and they are doing well. The girls had five girls in the top 10.Ž As he was speaking, Avon Parks Dylan Branch reached the final stretch of the run down the Avon Park Chet Brojek track to be the overall winner for the boys with a blistering time of 16:17. For the girls, Avon Parks Emily Vargas finished first overall with a time of 19:01, over two minutes faster than teammate Amy Schlosser, who finished second at 21:22. In all, Avon Park had five girls finish in the top 10 with Amanda Catania finishing sixth at 24:15. Miranda Bustos and Leawna Egan finished eighth and 10th respectively with times of 24:37 and 25:08. With those results, the Avon Park girls finished first as a team with 27 points. Hardee finished second with 47. The Lake Placid girls JIM TAYLOR/CORRESPONDENTAvon Parks Dylan Branch (No. 835) races to the front of the pack on his way to winning the Chet Brojek Cross Country Invitational. JIM TAYLOR/CORRESPONDENTLake Placids Franchesca Chillemi. JIM TAYLOR/CORRESPONDENTThe start of the girls race of the Chet Brojek Cross Country Invitational. Avon Parks Amy Schlosser. ESM tabs Bernhard, Giovinazzi for PetitBy Special to Highlands News-SunTequila Patrn ESM has secured Timo Bernhard and Antonio Giovinazzi for the 21st Annual Motul Petit Le Mans, Oct. 10-13. The pair of drivers has stepped in to replace Olivier Pla and Nico Lapierre following a schedule change and date con” ict between the IMSA WeatherTech Championship “ nale event and the World Endurance Championships Six Hours of Fuji. Bernhard and Giovinazzi will close out the 2018 IMSA WeatherTech Championship with full season drivers Scott ALLEN MOODY/STAFFTequila Patron ESM driver Ryan Dalziel climbs into the car during driver change practice. ALLEN MOODY/STAFFThe No. 22 Tequila Patron ESM Prototype races at Sebring.RUN | 2B TEBOW | 8B FSU | 8B ESM | 8B

PAGE 10

B2 | HIGHLANDS NEWS-SUN | October 6, 2018 www.highlandsnewssun.com PICK 2OCT. 4 (D) : 1-6 OCT. 4 (N) : 3-8 (D)-DAY, (N)-NIGHTPICK 3OCT. 4 (D) : 9-8-6 OCT. 4 (N) : 1-4-3 (D)-DAY, (N)-NIGHT PICK 4OCT. 4 (D) : 6-3-0-2 OCT. 4 (N) : 3-5-9-5 (D)-DAY, (N)-NIGHT PICK 5OCT. 4 (D) : 0-8-8-9-6 OCT. 4 (N) : 0-6-0-2-3 (D)-DAY, (N)-NIGHT CASH FOR LIFEOCT. 4 : 6-8-26-34-42 CASH BALL 3LUCKY MONEYOCT. 2 : 5-8-42-44 LUCKY BALL 8 FANTASY 5OCT. 4 : 11-14-18-20-35LOTTOOCT. 3 : 11-12-31-35-37-45 X3 NEXT JACKPOT : $4 MILLION OCT. 6POWERBALLOCT. 3 : 41-53-59-63-66 X3 NEXT JACKPOT : $253 MILLION OCT. 6MEGA MILLIONSOCT. 2 : 2-22-29-31-34-1 X3 NEXT JACKPOT $405 MILLION OCT. 5LOTTERY NUMBERS ASSOCIATED PRESSSaturday, Oct. 6AUTO RACING11 a.m. CNBC „ NASCAR, Monster Energy Cup Series, Delaware 400, practice, at Dover, Del. 12:30 p.m. NBCSN „ NASCAR, X“nity Series race, qualifying, at Dover, Del. 1:30 p.m. NBCSN „ NASCAR, Monster Energy Cup Series, Delaware 400, “nal practice, at Dover, Del. 3 p.m. NBCSN „ NASCAR, X“nity Series race, at Dover, Del. 1:05 a.m. (Sunday) ESPN2 „ Formula One, Honda Japanese Grand Prix, at Suzuka, JapanCOLLEGE FOOTBALLNoon ABC „ Maryland at Michigan BTN „ Illinois at Rutgers CBSSN „ Buffalo at Cent. Michigan ESPN „ Alabama at Arkansas ESPN2 or ESPNU „ Kansas at West Virginia ESPN2 or ESPNU „ Tulane at Cincinnati ESPNEWS „ E. Carolina at Temple FOX „ Oklahoma vs. Texas, at Dallas FS1 „ Northwestern at Michigan St. SEC „ Missouri at South Carolina 3:30 p.m. ABC „ Clemson at Wake Forest, Florida St. at Miami OR Notre Dame at Virginia Tech BTN „ Iowa at Minnesota CBS „ LSU at Florida CBSSN „ Navy at Air Force ESPN „ Clemson at Wake Forest, Florida St. at Miami OR Notre Dame at Virginia Tech ESPN2 or ESPNU „ Iowa St. at Oklahoma St. ESPN2 or ESPNU „ San Diego St. at Boise St. FS1 „ Kansas St. at Baylor 4 p.m. SEC „ Louisiana-Monroe at Mississippi 7 p.m. CBSSN „ UConn at Memphis ESPNU „ SMU at UCF 7 or 7:30 p.m. ESPN, ESPN2 or SEC „ Auburn at Mississippi St. ESPN, ESPN2 or SEC „ Kentucky at Texas A&M ESPN, ESPN2 or SEC „ Vanderbilt at Georgia 7:30 p.m. BTN „ Nebraska at Wisconsin 8 p.m. ABC „ Clemson at Wake Forest, Florida St. at Miami OR Notre Dame at Virginia Tech 10 p.m. CBSSN „ Colorado St. at San Jose St. FS1 „ California at Arizona 10:30 p.m. ESPN „ Washington at UCLA OR Utah at Stanford ESPNU „ Fresno St. at NevadaDRAG RACING5:30 p.m. FS2 „ NHRA, AAA Texas FallNationals, qualifying, at Ennis, TexasGOLF8 a.m. GOLF „ European PGA Tour, Alfred Dunhill Links Championship, third round, at St. Andrews, Scotland 5:30 p.m. GOLF „ PGA Tour, Safeway Open, third round, at Napa, Calif. 9 p.m. GOLF „ LPGA Tour, UL International Crown, “nal round, at Incheon, South KoreaSPORTS ON TV JIM TAYLOR/CORRESPONDENTSebrings Emerson Petit Val.participated in the event as individuals as they were unable to field a complete team. The Green Dragon girls had two top 10 finishes as Franchesca Chillemi came in seventh at 24:21 and Fatima Martinez in ninth at 24:39. We did well today,Ž said Lake Placid Coach Sean Dolan. They have been working hard and the girls gave it their all today.Ž Branchs first-place finish wasnt quite enough to give the Red Devil boys the team win, as DeSoto edged them out in team points with the Bulldogs scoring 52 and Avon Park 69. Sebring placed third with 77 points. Avon Park had one other top 10 finisher in Ivan Mandujano in sixth with a time of 19:14. Sebring also had two top 10 finishers, the first being Emerson Petit Val in fifth place at 18:58 and Noah Roth in ninth, crossing the line at 19:23.RUNFROM PAGE 1BGolf Tournament The Avon Park Champions Club is holding the Chet A. Brojek Golf Tournament on Saturday, Oct. 13, at River Greens Golf Club. The four-person scramble will begin with an 8 a.m. shotgun start. The cost is $60 per person and includes golf, cart, lunch, refreshments and awards and raf”e prizes after golf in the clubhouse. There will also be contests for closestto-the-pin, closest-to-the line, putting contest, a raf”e and 50-50 drawing. Hole sponsorships are available for $50 or a corporate sponsorship of four enteries and a hole sponsor sign is available for $275. Make checks payable to the Avon Park Champions Club and mail to 118 S. Lake Ave., Avon Park, FL 33825. For questions, email cbrojek@comcast.net or call 863-712-3524. Lane Crosson Golf Tournament The 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. 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 NUHOPE Heartland Alliance for Aging for helping to make this event possible: MIDFLORIDA Credit Union, Bowman Steel, ABC Appliances, CenterState Bank, and Heacock Insurance. For more information, please contact Laurie Murphy at (863) 382-2134 or via email at MurphyL@ nuhope.org. So come on out, join us for the NU-HOPE Clay Shoot, and have fun while helping seniors to remain vital members of our community! After School Tennis The after school tennis program at the Thakkar Tennis Center at the Country Club of Sebring is going on. 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 863-386-4282LOCAL SPORTS BRIEFS BRIEFS | 2B 7:30 pm adno=3618709-1 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=3616142-1

PAGE 11

www.highlandsnewssun.com October 6, 2018 | HIGHLANDS NEWS-SUN | B3 THISWEEKINTHE PLAYERTOWATCH KalijaLipscomb,WR,Vanderbilt: Hauled inninecatchesfor174yardsandtwo touchdownsina31-27winover TennesseeState. E ASTCONFALL T EAMW-LW-LPFPAHOME AWAY G eorgia3-05-0216653-02-0 K entucky3-05-0161634-01-0 F lorida2-14-1177702-12-0 M issouri0-13-11601072-11-0 V anderbilt0-13-21381033-10-1 S outhCarolina1-22-2113941-11-1 T ennessee0-22-31301282-20-1 WESTCONFALL TEAMW-LW-LPFPAHOME AWAY Alabama2-05-0271654-01-0 LSU2-05-0169754-01-0 Auburn1-14-1163634-10-0 OleMiss0-23-21841922-11-1 TexasA&M1-13-21801073-10-1 MississippiState0-23-2163662-11-1 Arkansas0-21-41191561-10-3 BESTOFTHERESTThisweekendsothertopconferencegames(alltimesEDT)KEYSFORLSU Possesstheball: The TigersrankthirdintheSECin timeofpossession,holdingthe b allfor32minutesonaverage. Floridais12thintheleague inthesamecategory.LSU needstocreatelongdrives togrinddowntheGators. Stoptherun: Floridas passinggamehasbeenerratic atbests,andtheGators rank11thintheconference inteamrushingatlessthan 175yardspergame.LSU needstostoptheUFrunninggamecoldandmakethe Gatorsone-dimensional. KEYSFORFLORIDA Wintheturnoverbattle: Floridahasthrivedoncreatingturnovers,leadingthe leagueinturnovermarginat plus-9.LSUisrightbehind atplus-7.Whoeverwins theturnoverbattlemight verywellwinthegame. SackJoeBurrow: LSUs quarterbackhasntthrown aninterceptionandhehasnt facedalotofdefensivepressure.Floridahasproduced 15sacksthisseason,while LSUhasallowedjusteight. Thegatorsneedtodialup thepressureandforceBurrowtomakequickdecisions. PREDICTION LSU24,Florida17: Dan Mullenseemstohave Floridagoinginthe rightdirection,andthe Kentuckylossdoesntlook sobadinhindsight.LSU, however,isonarolland lookslikeateamthatcan stillcontendinthetough SECWest.TheTigersare justtoomuchforUF. G AMEOFTHEWEEK NO.5LSU(5-0,2-0)ATNO.22FLORIDA(4-1,2-1) W hen: 3:30p.m.EDTSaturday Where: BenHillGrif“nStadium,Gainesville,Fla. TV: CBSPOWERRANKINGSBreakingdowntheSEC 1.Alabama(5-0): Alabamagivesanew meaningtooptionfootballŽ„everyplayer onoffensehastheoptiontoscoreonany play.Exceptlinemen.Maybe. 2.Georgia(5-0): TheSECchampionship couldbethedefactonational championshipgame. 3.LSU(5-0): QuarterbackJoeBurrowis morepopularinLouisianarightnowthan boudinandbeercombined. 4.Auburn(4-1): Tigersarewinningbut offensiveinconsistencyhascausedwhat oneAuburnmessageboardpostercallsa caseofGustration.Ž 5.Kentucky(5-0): CantheWildcatMiracle keepgoingatTexasA&M?WithBennySnell Jr.rolling,whynot? 6.Florida(4-1): DanMullenstillbreaking MississippiStatehearts,justinadifferent sweatshirt. 7.TexasA&M(3-2): Thisweekend,KentuckytravelstoA&Mforthe“rsttimeever. RuleNo.1fortheKats:donteventryto “gureoutthecheers. 8.MississippiState(3-2): TheBulldogs mighthavedroppedmoreifsomeonehad steppedupfrombelow.Auburnmaybea chanceatredemption. 9.Missouri(3-1): MizzouandSouthCarolina swappedspotsthisweekbuttheyplayon Saturdaysowewillknowwhodeserves ninthplaceFORSURE. 10.SouthCarolina(2-2): AboutasdisappointingastheRyderCupteamlast weekendanddidnotgetafreetriptoParis, either. 11.OleMiss(3-2): Willputupbignumbers againstLouisiana-Monroe.ButULMmight putupbignumbers,too. 12.Vanderbilt(3-2): Narrowlyaverteda losstoTennesseeState,whichwouldhave meanttheywerentevenneighborhood champions. 13.Tennessee(2-3): Anoff-weekforthe Volunteers,whowouldbegladtotake threeorfourmoreoff-weeksiftheycould. 14.Arkansas(1-4): TheRazorbacksplayed TexasA&Mtothewire,givingNickSaban justenoughtogethisteamsattention. POWEREDBYWEEKLYE-EDITION: Formorecoverageofcollegefootballaroundthenation„plusin-depthreportsfromallofthe PowerFiveconferences„checkoutthe8-pagee-edition,Varsity,everySaturdayonourwebsite. Lastweek: 1 Lastweek: 2 Lastweek: 3 Lastweek: 4 Lastweek: 7 Lastweek: 8 Lastweek: 6 Lastweek: 5 Lastweek: 10 Lastweek: 9 Lastweek: 11 Lastweek: 12 Lastweek: 13 Lastweek: 14STANDINGSThroughSept.30PASSINGYARDS PlayerYds. JordanTaamu,MISS1,537 DrewLock,MIZ1,283 KyleShurmur,VAN1,231 KellenMond,TA&M1,221 TuaTagovailoa,ALA1,161 PASSINGTOUCHDOWNS PlayerNo. TuaTagovailoa,ALA14 FeleipeFranks,FLA12 DrewLock,MIZ11 JordanTaamu,MISS10 Severaltiedat...9 RUSHINGYARDS PlayerYds. BennySnellJr.,UK639 T.Williams,TA&M582 ScottiePhillips,MISS563 NickBrossette,LSU481 ElijahHoly“eld,UGA368 RECEIVINGYARDS PlayerYds. KalijaLipscomb,VAN480 A.J.Brown,MISS453 EmanuelHall,MIZ430 JerryJeudy,ALA423 D.K.Metcalf,MISS405 SCORING PlayerPts. ColeTracy,PK,LSU49 R.Blankenship,PK,UGA48 BennySnellJr.,RB,UK48 LukeLogan,PK,MISS44 Severaltiedat...42 ROUNDINGITOUTThisweekendsothergames SATURDAYTime(ET)MatchupTV NoonMissouriatSouthCarolinaSECNetwork Noon#1AlabamaatArkansasESPN 4p.m.ULMonroeatOleMissSECNetworkBYTHENUMBERSSECindividualstatisticalleadersthroughSept.30 NO.13KENTUCKY(5-0,3-0) A TTEXASA&M(3-2,1-1) When: 7p.m.Saturday Where: CollegeStation TV: ESPN Kentuckyisofftoahotstart andhasshownthatits,fornow, thesecond-bestteaminthe EastbehindGeorgia.Apairof con“dence-boostingvictoriesover MississippiStateandSouthCarolina,andawinintheSwampover Floridaearlyintheseasonhave theWildcats”yinghigh.Canthey escapethe12thMan? NO.8AUBURN(4-1,1-1)AT MISSISSIPPISTATE(3-2,0-2) When: 7:30p.m.Saturday Where: Starkville,Miss. TV: ESPN2 Sincepilingupthepointsinits“rst threegamesoftheseason,MississippiStatesoffensehasnearly disappeared.Afteraveraging50 pointspergameinthreeearlywins, theBulldogsputupjust13total pointsinlossestoKentuckyand Florida.Thingsarentlookingbetter withAuburn,whichallowsjust12.6 pointspergame,comingtotown. VANDERBILT(3-2,0-1)AT NO.2GEORGIA(5-0,3-0) When: 7:30p.m.Saturday Where: Athens,Ga. TV: SECNetwork GeorgiaremainsatNo.2inthe pollsthisweek,butmanybelieve thattheBulldogsarentplayingto theirpeakjustyet.Ahomecoming matchupwithVanderbiltmight bethelastbreatherŽGeorgiawill haveforawhile.TheBulldogsnext fourcomeagainstNo.5LSU,No. 22Florida,No.13KentuckyandNo. 8Auburn. INTOTHE SWAMPTIGERSFLYINGHIGH,BUTVISITTO FLORIDAFRAUGHTWITHDANGER LSUwidereceiverJustin Jeffersonscoresa touchdownSaturdayinBaton Rouge,La.[SCOTTCLAUSE/THE DAILYADVERTISERVIAAP]

PAGE 12

B4 | HIGHLANDS NEWS-SUN | October 6, 2018 www.highlandsnewssun.com LEGAL NOTICES HC 408 10/02 CERTIFICATE TO ROLL I, the undersigned, hereby certify that I am the duly qualified and acting Property Appraiser in and for HIGHLANDS County, Florida; as such I have satisfied myself that all included or includable on the REAL Property Assessment Roll for the aforesaid county is properly taxed so far as I have been able to ascertain; that the said roll in Pursuant to Section 197.323 of the Florida Statues, that the Highlands County Property Appraiser does hereby certify to the Highlands County Tax Collector on the 3rd day of October, 2018; and that all required extensions on the above described roll to show the tax attributable to all taxable property included therein have been made pursuant to law. I further certify that upon completion of this certificate and the attachment of same to the herein described Assessment Roll as a part thereof, that said Assessment Roll will be delivered to the Tax Collector of this county. In witness whereof, I have subscribed this certificate and caused the same to be attached to and made a part of the above described Assessment Roll this the 3rd day of October, 2018. / s/ C. Raymond McIntyre C. Raymond McIntyre, C.F.A. Property Appraiser of HIGHLANDS County, Florida October 5, 6, 2018 HC 408 1 0/02 CERTIFICATE TO ROLL I, the undersigned, hereby certify that I am the duly qualified and acting Property Appraiser in and for HIGHLANDS County, Florida; as such I have satisfied myself that all included or includable on the TANGIBLE PERSONAL Property Assessment Roll for the aforesaid county is properly taxed so far as I have been able to ascertain; that the said roll in Pursuant to Section 197.323 of the Florida Statues, that the Highlands County Property Appraiser does hereby certify to the Highlands County Tax Collector on the 3rd day of October, 2018; and that all required extensions on the above described roll to show the t ax attributable to all taxable property i ncluded therein have been made pursuant to law. I further certify that upon completion of this certificate and the attachment of same to the herein described Assessment Roll as a part thereof, that said Assessment Roll will be delivered to the Tax Collector of this county. In witness whereof, I have subscribed this certificate and caused the same to be attached to and made a part of the above described Assessment Roll this the 3rd day of October, 2018. / s/ C. Raymond McIntyre C. Raymond McIntyre, C.F.A. Property Appraiser of HIGHLANDS County, Florida October 5, 6, 2018 INVITATION TO BID14 INVITATION TO BID (ITBŽ) The Highlands County Board of County Commissioners, Highlands County, Florida will receive sealed Bids in the Highlands County Purchasing Division (Purchasing DivisionŽ) for: ITB NO. 18-046 Various Concrete Items for Construction of Sebring Parkway Ph III, Project No 09021; FDOT Financial Management No. 420082 2 58 01 Specifications may be obtained by downloading from our website: www.hcbcc.net, or on www.Vendor Registry.com. For questions contact: Chris Davis, Purchasing Manager; 600 S. Commerce Ave, Sebring, Florida 33870-3809, Phone: 863-402-6528; Fax: 863-402-6507; or E Mail: cmdavis@hcbcc.org Work consists of constructing a concrete gravity wall, concrete end walls, concrete ditch blocks, installing detectible warnings, concrete curb and gutter, concrete curb, concrete driveways, and a concrete roundabout. Project funding from FDOT County Initiative Grant Program (CIGP). A MANDATORY PRE-BID meeting will be held at 9:00 a.m. on Thursday, October 18, 2018, in the County Engineering Training Room, 505 S. Commerce Ave., Sebring, FL 33870. The purpose of this meeting is to provide a forum where the Bidders can familiarize themselves with the Specifications of the Project. The County will only accept Bids from Bidders that are represented during the entire pre-Bid meeting. BIDS MUST BE DELIVERED to the Purchasing Division, 600 S. Commerce A ve, Sebring, Florida 33870-3809 so as to reach said office no later than 3:30 P.M., Thursday, November 8, 2018, at which time they will be opened. The Public is invited to attend this meeting. The Boards Local Preference Policy (Local Preference PolicyŽ) and W omen/Minority Business Enterprise INVITATION TO BID14 Pre f erence Policy ( W/MBE ) will not apply to the solicitation or award of this ITB18-046. The Board, does not discriminate upon t he basis of any individual's disability s tatus. This non-discrimination 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 Americans with Disabilities Act or Section 286.26, Florida Statutes, should contact Mrs. Pamela Rogers, ADA Coordinator at: 863-4026509 (Voice), or via Florida Relay Service 711, or by e-mail: progers@hcbcc.org. Requests for CART or interpreter services should be made at least 24 hours in advance to permit coordination of the service. Board of County Commissioners, Highlands County, FL Oct. 6, 13, 2018 INVITATI O N T O BID ( ITBŽ ) T he Highlands County Board of County Commissioners, Highlands County, Florida will receive sealed annual Bids in the Highlands County Purchasing Division (Purchasing DivisionŽ) for: ITB NO. 19-004 Shell Hauling Specifications may be obtained by downloading from our website: www.hcbcc.net, or on www.vendorregistry.com. Questions can be directed to: Chris Davis, Purchasing Manager; 600 S. Commerce Ave, Sebring, Florida 33870-3809, Phone: 863-4026528; Fax: 863-402-6735; or E Mail: cmdavis@hcbcc.org. A PRE-BID meeting will not be held for these solicitations. Each submittal shall include one (1) original and one (1) exact electronic copy (CD or thumb drive) of the BID submission packet. BIDS MUST BE DELIVERED to the Purchasing Division, 600 S. Commerce Ave, Sebring, Florida 33870-3809 so as to reach said office no later than 3:30 P.M., Tuesday, October 30, 2018, at which time they will be opened. The Public is invited to attend this meeting. The Boards Local Preference Policy (Local Preference PolicyŽ) and W omen/Minority Business Enterprise P reference Policy (W/MBE) will apply to the award of this ITB. T he Board, does not discriminate upon the basis of any individual's disability status. This non-discrimination 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 Americans with Disabilities Act or Section 286.26, Florida Statutes, should contact Mrs. Pamela Rogers, ADA Coordinator at: 863-4026509 (Voice), or via Florida Relay Service 711, or by e-mail: progers@hcbcc.org. Requests for CART or interpreter services should be made at least 24 hours in advance to permit coordination of the service. Board of County Commissioners, Highlands County, FL Oct. 6, 13, 2018 NOTICE OFACTION16 IN THE CIRCUIT COURT OF THE T ENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA GENERAL JURISDICTION DIVISION CASE NO. 18GC000396AXMX NATIONSTAR MORTGAGE LLC D/B/A MR. COOPER, Plaintiff, vs. BIANCA T. PENNISI, et. al. Defendant(s) NOTICE OF ACTION CONSTRUCTIVE SERVICE TO: UNKNOWN SPOUSE OF BART J RICHIE. whose residence is unknown and all parties having or claiming to have any right, title or interest in the property described in the mortgage being foreclosed herein. Y OU ARE HEREBY NOTIFIED that an action to foreclose a mortgage on the following property: LOT 10, IN BLOCK 449, OF LEISURE LAKES SECTION SEVENTEEN, ACCORDING TO THE PLAT THEREOF AS RECORDED IN PLAT BOOK 9, PAGE 15, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. has been filed against you and you are required to serve a copy of your written defenses, if any, to it on counsel for Plaintiff, whose address is 6409 Congress Avenue, Suite 100, Boca Raton, Florida 33487 on or before November 7, 2018 (30 days from Date of First Publication of this Notice) and file the original with the clerk of this court either before service on Plaintiff's attorney or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the complaint or petition filed herein. WITNESS my hand and the seal of this Court at Highlands County, Florida, this 27th day of September, 2018. CLERK OF THE CIRCUIT COURT BY: /s/ Brenda Jimenez DEPUTY CLERK 18-172192 AmP Oct. 6, 13, 2018 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 NOTICE OFACTION16 N ame d D e f en d ant ( s ) ; U n k nown S pouse of James L. H. Thomas a /k/a James Thomas; Unknown Spouse of Nancy Jeanne Thomas a /k/a Nancy Thomas; Unknown S pouse of Christopher Thomas a /k/a Chris Thomas; Unknown S pouse of Mark Edmond Thomas a /k/a Mark E. Thomas a/k/a M ark Thomas; Jamie Lynn Miller a /k/a Jamie Lynn Thomas; Lykes B ros. Inc.; The Clerk of the Circuit C ourt of Highlands County, Florida; Asset Acceptance, LLC; U nknown Parties in Possession #1, a s to 2322 Fernway Street, If livi ng, and all Unknown Parties claiming by, through, under and a gainst the above named Defend ant(s) who are not known to be d ead or alive, whether said U nknown Parties may claim an i nterest as Spouse, Heirs, Devisees, Grantees, or Other C laimants; Unknown Parties in Possession #2, as to 2322 Fernw ay Street, If living, and all Unknown Parties claiming by, t hrough, under and against the 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, H eirs, Devisees, Grantees, or O ther Claimants; Unknown Parties i n Possession #2, as to 2324 Fern way Street, If living, and all U nknown Parties claiming by, through, under and against the a bove named Defendant(s) who are not known to be dead or alive, w hether said Unknown Parties m ay claim an interest as Spouse, H eirs, Devisees, Grantees, or O ther Claimants; Defendant(s). NOTICE OF ACTION FORECLOSURE PROCEEDINGS-PROPERTY TO: Christopher Thomas a/k/a C hris 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 F ernway 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 Blvd., Suite 100, Tampa, FL 33614, w ithin 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 the Complaint. Default Date: October 31, 2018. WITNESS my hand and seal of this Court on the 20th day of September, 2018. Robert W. Germaine Circuit and County Courts By: /s/ Chrystal K. Williams Deputy Clerk If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact Court Administration at 430 S. Commerce Avenue, Sebring, Florida 33870, telephone (863)5344690, within two (2) working days of receipt of this Notice; if you are hearing or voice impaired, call 1-800-9558771. 18-311067 FC01 CXE September 29; October 6, 2018 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT OF FLORIDA, IN AND FOR HIGHLANDS COUNTY CIVIL DIVISION Case No. 282018CA000240GCAXMX U.S. BANK NATIONAL ASSOCIATION, NOT IN ITS INDIVIDUAL CAPACITY BUT SOLELY AS TRUSTEE FOR THE RMAC TRUST, SERIES 2016-CTT Plaintiff, vs. UNKNOWN SUCCESSOR TRUSTEE OF THE THELMA LOIS HUNTER REVOCABLE LIVING TRUST A GREEMENT DATED JUNE 23, 1993, UNKNOWN BENEFICIARIES OF THE THELMA LOIS HUNTER REVOCABLE LIVING TRUST A GREEMENT DATED JUNE 23, 1993, UNKNOWN HEIRS, DEVISEES, GRANTEES, A SSIGNEES, LIENORS, CREDITORS AND TRUSTEES OF THELM A LOIS HUNTER, DECEASED, et al. Defendants. NOTICE OF ACTION TO: UNKNOWN SUCCESSOR TRUSTEE OF THE THELMA LOIS HUNTER REVOCABLE LIVING TRUST AGREEMENT DATED JUNE 23, 1993 LAST KNOWN ADDRESS: UNKNOWN You are notified that an action to foreclose a mortgage on the following property in Highlands County, Florida: LOT 6, BLOCK 22, SYLVAN SHORES ESTATES, SECTION C, A CCORDING TO THE PLAT THEREOF AS RECORDED IN PLAT BOOK 5, PAGE 87, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. commonly known as 1609 LAKE CLAY DR, LAKE PLACID, FL 33852 has been filed against you and you are idfi NOTICE OFACTION16 requ i re d to serve a copy o f your wr i tt en defenses, if any, to it on Jennifer M Scott of Kass Shuler, P.A., plaintiffs a ttoney, whose address is P.O. Box 8 00, Tampa, Florida 33601, (813) 2 29-0900, on or before November 7 2018 (or 30 days from the first d ate of publication, whichever is later) a nd file the original with the Clerk of t his Court either before service on the P laintiffs attorney or immediately t hereafter; otherwise, a default will be e ntered against you for the relief d emanded in the Complaint. Dated: September 27, 2018. CLERK OF THE COUR T Honorable ROBERT W. GERMAINE 590 S. Commerce Avenue Sebring, Florida 33870-3701 By: /s/ Brenda Jimenez (COURT SEAL) 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 the Office of the Court A dministrator, 255 N. Broadway A venue, Bartow, Florida 33830, ( 863)534-4686, at least 7 days before y our scheduled court appearance, or i mmediately upon receiving this notific ation if the time before the scheduled a ppearance is less than 7 days; if you a re hearing or voice impaired, call 7 11. 327878/1700864/NAR October 6, 13, 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, P laintiff, vs. UNKNOWN SPOUSE, HEIRS, D EVISEES, GRANTEES, A SSIGNEES, LIENORS, CREDIT ORS, TRUSTEES, AND ALL O THER PARTIES CLAIMING AN INTEREST 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 CHARLOTTE L. PEMBER AK A C HARLOTTE LOUISE PEMBER, D ECEASED 71 BOAT RAMP RD LAKE PLACID, FL 33852 A ND TO: All persons claiming an i nterest by, through, under, or a gainst the aforesaid D efendant(s). YOU ARE HEREBY NOTIFIED that a n a ction to foreclose a mortgage on the f ollowing described property located i n Highlands County, Florida: ALL THAT CERTAIN ALND SITU A TE IN HIGHLANDS COUNTY, F LORIDA VIZ: A PORTION OF SECTION 34 T OWNSHIP 36 SOUTH, RANGE 30 E AST, HIGHLANDS COUNTY, F LORIDA, MORE PARTICULARL Y D ESCRIBED AS FOLLOWS: COMMENCE AT THE NORTH W EST CORNER OF SAID SECTION 3 4; THENCE RUN SOUTH ALONG T HE WEST LINE OF SAID SECTION 3 4 FOR A DISTANCE OF 1,554.00 F EET TO A POINT; THENCE RUN S OUTH 89 DEGREES 45 MINUTES 2 0 SECONDS EAST FOR A DIST ANCE OF 1,403.80 FEET TO THE P OINT OF BEGINNING; THENCE C ONTINUE SOUTH 89 DEGREES 4 5 MINUTES 20 SECONDS EAST F OR A DISTANCE OF 131.20 FEET T O A POINT; THENCE RUN SOUTH 1 0 DEGREES 31 MINUTES 00 SECO NDS WEST FOR A DISTANCE OF 2 31.34 FEET TO A POINT; T HENCE RUN NORTH 31 DEGREES 0 8 MINUTES 30 SECONDS WEST F OR A DISTANCE OF 54.16 FEET T O A POINT; THENCE RUN NORTH 4 4 DEGREES 15 MINUTES 22 SECO NDS WEST FOR A DISTANCE OF 9 1.80 FEET TO A POINT; THENCE N ORTH 1 DEGREES 31 MINUTES 5 8 SECONDS EAST FOR A DIST ANCE OF 115.95 FEET TO THE P OINT OF BEGINNING. has been filed against you, and you a re required to serve a copy of your w ritten defenses, if any, to this action, o n Greenspoon Marder, P.A., Default D epartment, Attorneys for Plaintiff, w hose address is Trade Centre South, S uite 700, 100 West Cypress Creek R oad, Fort Lauderdale, FL 33309, and f ile the original with the Clerk within 30 d ays after the first publication of this n otice, in THE HIGHLANDS NEWS-SUN o n or before October 31, 2018 ; othe rwise a default and a judgment may b e entered against you for the relief d emanded in the Complaint. WITNESS MY HAND AND SEAL O F S AID COURT on this 20th day of S eptember, 2018. ROBERT W. GERMAIN E As Clerk of said Court By: /s/ Chrystal K. Williams As Deputy Clerk IMPORTANT In accordance with the Americans With D isabilities Act, persons needing a rea-s onable accommodation to participate i n this proceeding should, no later than s even (7) days prior, contact the Clerk o f the Courts disability coordinator at 5 90 S. COMMERCE AVENUE, S EBRING, FL 33870, 863-534-4686. I f hearining or voice impaired, contact ( TDD) (800)955-8771 via Florida Relay S ystem. (33585.2297/AS) September 29; October 6, 2018 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA CIRCUIT CIVIL DIVISION CASE NO.: 18000252GCAXMX CALIBER HOME LOANS, INC. Plaintiff, vs. THE UNKNOWN HEIRS OR BENEFICIARIES OF THE ESTATE OF DIANE M. HECHT, DECEASED, et al Defendant(s). NOTICE OF ACTION TO: JACHOB DANIEL HECHT A/K/A JAKE HECHT RESIDENT: Unknown LAST KNOWN ADDRESS: 309 COSTA DEL SOL, SEBRING, FL 33876-6614 YOU ARE HEREBY NOTIFIED that an action to foreclose a mortgage on the following described property located in HIGHLANDS County, Florida: Lot 6, Block G, SPRING LAKE VILLAGE IV, according to plat thereof recorded in Plat Book 9, Page 75, Public Records of Highlands County, Florida. APN#: C-15-35-30-040-00G0-0060 has been filed against you, and you are required to serve a copy to your NOTICE OFACTION16 wr i tten d e f enses, if any, to t hi s act i on o n Phelan Hallinan Diamond & Jones, P LLC, attorneys for plaintiff, whose a ddress is 2001 NW 64th Street, S uite 100, Ft. Lauderdale, FL 33309, and file the original with the Clerk of t he Court, within 30 days after the first p ublication of this notice, either before o r immediately thereafter, November 7 2018 otherwise a default may be e ntered against you for the relief d emanded in the Complaint. This notice shall be published once a week for two consecutive weeks in T he Highlands News-Sun. DATED: September 27, 2018 Clerk of the Circuit Cour t /s/ Brenda Jimenez Deputy Clerk of the Court M ovant counsel certifies that a bona f ide effort to resolve this matter on the m otion notice has been made or that, b ecause of time consideration, such e ffort has not yet been made but will b e made prior to the scheduled heari ng. If you are a person with a disability w ho needs assistance in order to part icipate in a program or service of the S tate Courts System, you should cont act the Office of the Court Administ rator at (863)534-4686 (voice), (863)534-7777 (TDD) or (800)9558 770 (Florida Relay Service), as much i n advance of your court appearance o r visit to the courthouse as possible. P lease be prepared to explain your f unctional limitations and suggest an a uxiliary aid or service that you believe w ill enable you to effectively particip ate in the court program or service. PH#89022 Oct. 6, 13, 201 8 NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT IN AND F O R 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 L ATER OF THREE (3) MONTHS AFTER THE 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 deceden t and other persons having claims or demands against decedents estate, must file 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 TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is 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 TO CONSIDER COUNTY ORDINANCE NO. 18-19-____ NOTICE IS HEREBY GIVEN TO WHOM IT MAY CONCERN: NOTICE is hereby given that the Highlands County Board of County Commissioners will hold a public hearing to consider for the purpose of enactment the following ordinance on October 16, 2018, at 9:00 a.m. or as soon thereafter as possible, in the County Commissioners Board Room of the Government Center, 600 South Commerce Avenue, Sebring, Florida: AN ORDINANCE OF THE BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA, AMENDING DIVISION 3, CHAPTER 12 OF THE CODE OF ORDINANCES, HIGHLANDS COUNTY, FLORIDA, PERTAINING TO REQUIREMENTS AND STANDARDS FOR COMMUNICATIONS FACILITIES AND PLACEMENT OF WIRELESS SUPPORT STRUCTURES ALONG, ACROSS, UNDER OR WITHIN ANY RIGHT-OF-WAY UNDER THE JURISDICTION OF HIGHLANDS COUNTY, FLORIDA; PROVIDING FOR SEVERABILITY; PROVIDING FOR INCLUSION IN CODE; PROVIDING FOR CONFLICT; AND PROVIDING FOR AN EFFECTIVE DATE. A copy of the ordinance is available for inspection in the office of the County A dministrator, 600 South Commerce A venue, Sebring, Florida 33870. All inNOTICE OF HEARING24 terested persons may appear and be h eard at the time and place specified a bove. Any person who might wish to a ppeal any decision made by the Board o f County Commissioners of Highlands C ounty, Florida, in public hearing or m eeting is hereby advised that they will need a record of the proceedings, and for such purpose, they may need to en s ure that a verbatim record of the pro ceedings is made which will include the testimony and evidence upon which such appeal is to be based. The Board of County Commissioners o f Highlands County, Florida, does not dis criminate upon the basis of any individ uals disability status. This non-discriminatory policy involves ever y aspect of the Boards functions, includ ing one's access to, participation, em ployment or treatment in its programs or activities. Anyone requiring reason able accommodation as provided for in the Americans with Disabilities Act or Section 286.26, Florida Statutes, should contact Pam Rogers, ADA Coor dinator, at (863) 402-6509 (voice), 863-402-6508 (TTY), or via Florida Relay Service 711, or by e-mail: prog ers@hcbcc.org. Requests for CART or interpreter services should be made a t least 24 hours in advance to permit co ordination of the service. BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORID A By: R. Greg Harris, Chairman A TTEST: Robert W. Germaine, Clerk Oct. 6, 2018 NOTICE OFSALE30 IN THE CIRCUIT COURT OF THE T ENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO. 17-416 GCS DONALD L. GREENHALGH and J UDITH S. GREENHALGH, Plaintiffs, vs. EDUARDO P. BOADO, as Trustee o f t he EPB SEBRING REVOCABLE TRUST DATED NOVEMBER 27, 2007; et al. Defendants. NOTICE OF SALE NOTICE IS HEREBY GIVEN pursuan t to the Summary Final Judgment o f Foreclosure entered herein, that the Clerk of Court of Highlands County, Florida will sell the following propert y situated in Highlands County, Florida particularly described as follows: Lot 17, DESOTO INDUSTRIAL PARK PHASE 1, according to the map or plat thereof as recorded in Plat Book 15, Page 3, Public Records of Highlands County, Florida. at public sale, to the highest and best bidder for cash. The sale will be held in the Jury Assembly Room in the basement of the Highlands Count y Courthouse, 430 South Commerce Ave., Sebring, Florida, 33870 begin ning at 11:00 A.M. on October 24, 2018 The highest bidder shall imme diately post with the Clerk, a deposi t equal to five percent (5%) of the final bid. The deposit must be cash or cashiers check payable to the Clerk o f Court. Final payment must be made on or before 4:00 P.M. on the date of the sale by cash or chashiers check. Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the Lis Pendens must file a claim within 60 days after the date of the sale. Dated: September 5, 2018 (Court Seal) ROBERT W. GERMAINE Clerk of Cour t By: /s/ Chrystal K. Williams Deputy Clerk Oct. 6, 13, 2018 T urnyou r trashinto cash! Advertise youryard sa l e!

PAGE 13

www.highlandsnewssun.com October 6, 2018 | HIGHLANDS NEWS-SUN | B5 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž EQUAL HOUSINGOPPORTUNITY HOMES FOR SALE1020 Placid Lakes,Lake June Access!Lovely 3/2 home at 904 Catfish Creek Rd. Screen porch, w/outside deck & jacuzzi; reverse osmosis & rights to boat ramp & Lake June. $189k or best offer.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. Lake Placid in active 55+park, 2 /1 w/bonus rm, renovated, l ots of new everything! $15k.Must See! 276-378-6984 WANTED TO BUY1120 Lake PlacidCASH for Your Home! Rapid Closing; Any Condition. Must have sufficient equity. Ken 863-441-2689 HOMES FOR RENT1210 Apartments & Housesfor Rent in Highlands County Starting at $450Pet Friendly!Call Mike863-243-9191www.Mylakeplacid.com Lakefront Home 2000 sf home $1,000/mo 1yr lease, NO PETS.863-382-2221 Sun N Lake Golf Community3/2/2 all remodeled incl. new tile throughout. $1250/mo.Available October 16305-873-4512 DUPLEXES FOR RENT1300 S e b r i ng. 2203 C o l mar A ve. D uplex 2 Bed/1 Bath, no pets, no smoking, $550/month. First, last and security. 863-214-7959 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 APARTMENTS FOR RENT1320 Accepting Applications 1 & 2 BR Apts Castle Hill Apartments 1025 Castle Hill Drive Avon Park, FL 33825 863-452-6565 TDD 711 Available to individuals 62 years of age or older. Handicap/disabled, regardless of age. This institution is an Equal Opportunity Provider 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~ 2/1, includes water, sewer & garbage. $625. First, last & sec. No Pets. 800-743-2301 S e b r i ng~ 1/1 poo l s id e, t il e d 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 cabinets, appliances, ceramic tile. $600/mo 863-588-0303 ROOMS FOR RENT1360 Lake Placid~ 1/1; singles only; includes electric, fridge & microwave. $400 month. 863-699-0049 VACATION/ SEASONALRENTALS1390 S e b r i ng S easona l M o bil e H ome~ 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 Arcadia~ 55 acre parcel w/lake for rent; water, electric & septic on site. Need your own 5th wheel or MH. $775/mo. 239-693-7270 SE of Gainsville~ 8 ac lakefront, high & dry, on 854 ac Georges Lake. $215k. 239-693-7270 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 2000EMPLOYMENT HELPWANTED2001 Experienced part time Auto Parts Personcomputer literate, able to multi task, ability to locate and stock parts, inventory control, able to lift 30+ pounds and clean driving record. Apply in person:Ben Hill Griffin, 700 S Scenic Hwy Frostproof. EOE 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 HELPWANTED2001 Genpak LLC, a leading manufacturer of disposable foodservice packaging, is seeking to fill the following positions in our Sebring plant. PackersQuality InspectorsForklift DriversElectricianMaintenance 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. Want to make a difference in the lives of others? Join theHabitat for HumanityTeam! FT Construction Foreman$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. Commerce Ave. Downtown Sebring, Monday…Friday 8am…4pm Lykes Citrus Division Full-Time Equipment Operator: Duties include performing general grove activities (mowing, spraying, herbiciding, fertilizing), service grove equipment; performing hand labor tasks as needed. Please Apply: online at www.LykesRanch.com or in person at Lykes Citrus Division, 7 Lykes Road, Lake Placid, FL 33852 Expd Excavator & LoaderDemo work; Mechanical Skills & Dump Truck Exp; Class A CDL a plus! 863-382-1228 Various Manuf. Positions$13.5/hr-$48k start; EXP req. forklift pref. Hardee Co. Apply online at www.Florikan.com 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 PUTCLASSFIEDS TOWORK FORYOU! FINDAJOB! BUYAHOME! BUYACAR! HELPWANTED2001 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. MEDICAL2030 Oaks at AvonReaders Choice Award FacilityHIRING RNs New Wages Full-Time & Part-Time Positions Flexible Shifts Available Career Advancement OpportunitiesAll Eligible Applicants will be Interviewed Directly.Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 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 ADVERTISE! Oaks at AvonReaders Choice Award Facility HIRING LPNs Full-Time & Part-Time Career Advancement OpportunitiesHighly Competitve SalariesAll Eligible Applicants will be Interviewed DirectlyApply at 1010 US Hwy 27 N., Avon Park or fax resumeto Tammy Padilla at 863-453-5308 Tech needed f or f ast-pace d A mb ulatory Surgery Center. Must be motivated to learn & available to work flexible hrs. Willing to train. Fax Resume: 863471-6834 or Email Resume:cindy_king@secadmin.comcastbiz.net MUSICAL2035 Musician sought to accompany our congregation on piano & organ in lively hymns & inspiring songs. Emmanuel UCC is a diverse, progressive, and welcoming congregation located in Sebring, FL. Contact: roneill@euccfl.org863-471-1999www.euccfl.org SALES2070 PT Leasing Agent Wanted2 yrs customer service exp. required. Hours include weekends. Experience helpful but not required. EOE/DFWP.Call Veranda Breeze Apartments 863-382-0044 CHILD/ADULT CARE NEEDED2090 CHURCH NURSERY ATTENDANT, LAKE PLACIDCommunity Church of God s eeks part-time nursery attend ant. Position requires previous e xperience, references, and fam iliarity with church settings. $ 12 hr, averages 4 hours per w eek. Additional hours for spec ial events. To arrange an interview, call 863-465-3715. T urnyou r trashinto cash! Advertise youryard sa l e! GENERAL2100 Pl ant N ursery l oo ki ng f or mot ivated individual to apply pesticides, mowing etc. Would prefer someone with experience. You can call 863-832-4252 or 863773-6662 and ask for Carolyn. 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 THINGSTODO3030 FARMERS MARKET9a-3p Sat & Sunat Tractor Supply, 3300 US Hwy 27 S. Sebring. McCracken Farm Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 6000 MERCHANDISE HIGHLANDS HOT DEALS!Do you have stuff to sell at $500 or less? Advertise your merchandise now in the Classified Section!$3 for 3 Lines $4 for 4 Lines $5 for 5 LinesCall863-385-6155 or 863-658-0307 GARAGE SALES6014 A von P ar kL ost Wif e M ov i ng Sale~Sat 10/6 & Sun 10/7 a t 2 190 N. Oliva Dr. Womens s tuff: clothes, jewelry, antiques, art, clowns, furn. & sporting. Avon Park Multi-Family Sale~8a-? Fri & Satat 236 East Camphor St. Furn, clothes, household & more! I n d oor Fl eamar k et~ A mer i can Legion Post 25. 8-2 Sat Onl y a t 1490 US 27 N. Vendor tab les, $10 ea open to the pub l ic. Call 863-465-0975. Bake Sale & Auxillary Burgers avail L a k e Pl ac id ~ 8 am? F r i & S a t a t 1743 Citadel St. Household i tems, tools, fishing tackle, col lectibles, & tons more! ESTATE SALE!Fri. & Sat. Oct. 5 & 6 8 am…4 pm Sun. Oct. 7, 9 am-2 pm 215 Sparrow Ave., Sebring Hills Huge Sale!Lift chair, drop leaf table & chairs, mahogany bed & chests, antique vanity, display cabinet, other furniture! 100s pcs new ladies clothing most 3 XXX, new shoes sz 10, purses, fur coats, wigs, vintage hats, jewelry, dozens sm. appliances new in box, large amount of holiday items, so much more!www.estatesales.net Two Friends Antiques & Estates. 863-464-0912 Sebring Farm/Estate Sale~ 8a-1p TODAY9210 CR 635.Full content; MUST GO!! Sebring Moving Sale~8a2p Fri & Sat at 232 Thrush Ave. Furn., household, kitchen, clothing & lots of misc! Sebring Multi Family Sale~ 8a-3p Fri & Sat at 328 Scrub Jay Ave. Something for Everyone! Sebring Yard Sale8a-3p Fri & Sat at 1612 Ridge St (Jackson Hgts). Sebring~ 7:30 am Sat & Sun at 4816 5th St. Something for Everyone! Lots of misc. Sebring~ 3 F am il y H uge S a l e8a-2p Sat Onlyat 5315 Lake w ood Rd. Fitness equip, patio furn, kids toys, decor, tools etc Sebring~7amSat Onlyat 2136 Gresham St. Furniture, household goods & more! S e b r i ng~ 8 a2 p F r i & 8 a-noon Sat at 5056 Myrtle Beach Dr. (Sun n Lakes) Tools dr rm table & 6 chairs, other furn., quilts etc ARTS AND CRAFTS6025 El ectr i c Kil n 24 w x 24 h Mf g JW Good Model 8, 5200 W, 250 Volt, 23 Amp. Furniture incl. Like new. $150 OBO, 863-273-9318 FURNITURE6035 2 sma ll roc k er rec li ners, li g ht green $65 each (863) 314 9321 leave message. R oc k er rec li ner, b urgun dy leather, good condition, $75 OBO, 863-273-9318.

PAGE 14

B6 | HIGHLANDS NEWS-SUN | October 6, 2018 www.highlandsnewssun.com FURNITURE6035 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture 1542 Lakeview Dr. (next to Save-a-Lot)863-386-1119 Rocking chair~ excellent condition! Only $35. 863-840-1626 Wooden game table 42 round, 4 oak chairs, plank bottom seats, $125, 863-3854612. Wooden game table 46 octogan top w/glass, 4 chairs on wheels, beige upholstered seats & backs, $150 OBO, 863-385-4612. FRUITS & VEGETABLES6075 V egg i e Pl ants~ tomato (2/ $ 1), c abbage, kale, peppers, coll ards, mustard, chard, broccoli, c auliflower, eggplant (4/$1). M cCracken Farm.863-3824348 or 863-381-6154 BICYCLES/ TRICYCLES6135 Bi cyc l es, assorte d a d u l t an d k ids bikes, guaranteed, $25 and up. 863-414-8088 M ounta i n bik e 18 spee d FUJI BLVD-XC, good condition, $75 OBO, 863-273-9318. LAWN & GARDEN6160 P us h mower 6h p C ra f tsman, mulcher/bagger high wheel, $75 OBO, 863-273-9318. TOOLS/ MACHINERY6190 Portable G enerator. B &S eng ine. Elite Series 5500 watts, 1 0hp, good cond. $200 OBO, 863-273-9318 DOGS6233 FREE PUPPIES!!!Beautiful Husky mix. 5 puppies 6 wks old. 608-371-3713 YORKIE MINIS CKCAbsolutely Adorable & Healthy Great Selection, meet the parents! TEACUPS AVAILABLEPrices starting at $795+. 941-773-0723 € 322-6709 minimagicyorkie.com PET ADOPTION6238 Fluffy cute black kittens, 8 wks old. Free to good home.863-465-0558 APPLIANCES6250 Used AppliancesUp to 90 day warranty. Call 863-655-4995Help Wanted S m upr i g h t f reezer $125 sm chest freezer $65, white (863) 314-9321 leave message. 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! JEEP7080 2000 J eep W ranger~ b r i g h t ye ll ow, 5sp, soft top, good cond. w ell-maint, needs A/C compres sor. $6,000. 863-655-1221 AUTOS WANTED7260 Cars Trucks SUVs etc From $1000-$100k~ NO JUNK! I come to you! Call Sam239-595-4021 or 239-250-2000. TRUCKS/ PICK-UPS7300 2002 Chevy Silverado 1500HD~ 120k mi., exc cond! Many xtras, must see! $11,500 obo 863-655-3652 BOATS-POWERED7330 LOWE 1405 Boat~ 30hp, trailer, troll mtr, livewell, Depth Finder, many extras! $3,500. 812-661-1165 OUTBOARD/ MARINE ENGINES7334 O utboard lower unit f or 60 hp Yamaha, good condition, $350 OBO, 863-273-9318. TRAILER & ACCESSORIES7341 Enclosed Car Hauler Trailer~ 24, good shape, new tires. $4,200 obo. 863-381-0095 CYCLES/MOPEDS/ SCOOTERS7360 2017 Kawasaki 900 Vulcan Classic~ 700 mi., garage kept, new condition! $5000 firm. 863-273-8413 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! MOTOR HOMES/ RVs7380 2001 Chevrolet recreational vehicle, 31k mi., 2 beds, refrig, stove, shower, microwave. Good condition, orig. $60,500. 863-835-1366 Bucs looking for defensive answers in bye weekBy FRED GOODALLASSOCIATED PRESSTAMPA „ Tampa Bays best start in eight years has dissolved into a .500 record that raises more questions than it answers about whether this “nally will be the year the Buccaneers end their long playoff drought. The Bucs (2-2) weathered Jameis Winstons suspension for violating the NFLs personal conduct policy better than reasonably could have been expected, thanks to Ryan Fitzpatrick becoming the “rst player in league history to top 400 yards passing in three consecutive games. A porous defense, however, is threatening to undermine a season that looked so promising after Fitzpatrick led the team to wins over New Orleans and Super Bowl champion Philadelphia to start the season. Last Sundays 48-10 loss to the Chicago Bears sent the Bucs into their bye week amid questions about whether coach Dirk Koetter might “re defensive coordinator Mike Smith during a break that couldnt arrive soon enough. Despite being throttled by a Bears defense led by Khalil Mack. Tampa Bay has the NFLs top-ranked passing attack and is No. 3 in total offense. The ”ip side is the Bucs have allowed a leaguehigh 139 points through four games and have given up more yardage than every team except the Kansas City Chiefs, who are 4-0 despite their shortcomings on defense. Weve got to own it and we have to “x it,Ž coach Dirk Koetter said in the wake of what the coach described as a horri“cŽ performance against the Bears. Koetter is adamant, though, that “ring Smith, the former Atlanta Falcons head coach, is not the answer. Since “ring former coach Lovie Smith after the 2015 season, in part because Tampa Bay was having problems stopping opponents, the Bucs have invested heavily in the defense through free agency and the draft. Injuries have tested depth on the defensive line, as well as in a secondary missing cornerback Vernon Hargreaves III and safety Chris Conte. The absence of a consistent running game, capable of keeping opposing quarterbacks on the sideline for extended stretches, has hurt, too, considering the Bucs faced Drew Brees, Nick Foles and Ben Roethlisberger in the “rst three games. It was easy for me to stand up here and say we faced two Hall of Famers and a Super Bowlwinning quarterback. That wasnt the case (last Sunday),Ž Koetter said. Tip your hat to Trubisky for doing what he had to do. We need to focus on what we need to do better.Ž Lovie Smith was let go after a season in which the Bucs “nished 10th in total defense, allowing 340.4 yards per game. Through the “rst month of the season, the current Bucs are allowing 358 yards per game through the air, 445.8 yards overall. Opposing quarterbacks completed 70 percent of their passes in 2015. Its 77.1 percent after four games this year. Koetter has a longtime relationship with Smith. They worked together as assistants under Jack Del Rio in Jacksonville, and Smith later hired Koetter as his offensive coordinator when Smith became the head coach in Atlanta. First, lets get one thing straight. It has zero to do with relationships, OK? None of this is about relationships,Ž Koetter said. This is business,Ž the coach added. This is how I make my living, and its how every guy in this building makes his living, so we can put that one to rest.Ž The Bucs return to action on Oct. 14 at Atlanta. DAVID BANKS/ASSOCIATED PRESS PHOTOChicago Bears wide receiver Allen Robinson (12) makes a touchdown reception against Tampa Bay Buccaneers cornerback M.J. Stewart (36) during a NFL football game in Chicago. A porous defense is threatening to undermine a Buccaneers season that looked so promising after Ryan Fitzpatrick led the team to wins over New Orleans and Super Bowl champion Philadelphia to start the season. Arkansas faces tough task in AlabamaBy KURT VOIGHTASSOCIATED PRESSChad Morris is off to a rough start at Arkansas, with his Razorbacks losing four straight games and appearing well on their way to missing out on a bowl game for the second straight season. Just when Morris has Arkansas showing signs of improvement, the “rstyear coach is about to get a harsh reminder of how far he has to go. The Razorbacks (1-4, 0-2 Southeastern Conference) host No. 1 Alabama (5-0, 2-0) today in a matchup of SEC opposites. The Crimson Tide has won 11 straight games in the series. They have been the standard for college football over the last several years,Ž Morris said. Watching “lm of them, there are very few de“ciencies. They do what they do, and they do it at a very high level.Ž For Morris, the game will be his introduction to what has been the SECs standard for much of Alabama coach Nick Sabans tenure. The Crimson Tide have won 77 straight games over unranked teams, a major college football record that began in 2007. Following last years national championship, Alabama has yet to face a serious challenge this season and is a 35-point favorite against an Arkansas team that played arguably its best game of the season last week in a 24-17 loss to Texas A&M. Theyve really gotten better and better as the years gone on,Ž Saban said. Morris 1-4 start with the Razorbacks equals the dismal beginning for interim coach John L. Smith during the post-Bobby Petrino scandal season of 2013. Both seasons are the worst coaching beginnings by a Razorbacks coach since Frank Broyles lost his “rst six games in 1958. Broyles went on to last 19 seasons as the coach of the Razorbacks, though Morris would settle for more improvement „ and just one SEC win „ at this point. We are making progress,Ž Morris said. Its just not enough to get us over the hump.Ž The Arkansas defense, which ranks 13th in the SEC in points allowed, faces an enormous challenge. Led by quarterback Tua Tagovailoa, Alabama has produced at least 500 yards and 45 points in “ve consecutive games for the “rst time in program history. Alabama has scored more touchdowns (37) through the “rst “ve games than any team in SEC history. Alabama is leading the BUTCH DILL/ASSOCIATED PRESS PHOTOAlabama wide receiver Henry Ruggs III (11) catches a pass and scores a touchdown against Louisiana-Lafayette.BAMA | 8B

PAGE 15

www.highlandsnewssun.com October 6, 2018 | HIGHLANDS NEWS-SUN | B7 Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES S & N Affordable Lawncare And Landscaping Inc.Weeding Trimming Hedging Mowing Planting GardeningDesign Mulching & More!Residential & Commercial Cleaning863-214-8748 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 House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 T urnyou r trashinto cash! Advertise youryard sa l e! AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 BATH/KITCHEN5027 ALL STAR TILEComplete Bathroom RemodelChange Bathtub to ShowerFree Estimates!863-465-6683 863-381-2025Licensed & Insured CABINETRY5030 Why Replace Aging Countertops? Refinish for a whole new look. Call Laurie at 863-368-0126 Findthe newYou intheClassifieds! ADULTCARE5050 Elderly Care ServicesOver 18 yrs exp! Night care cleaning; errands; sm meals; baths etc. 863-451-2584 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 WE CLEANOFFICES & HOUSES(863) 253-9217 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 e xp. No job too small. Call f or best price. EC13006062863-214-7369 FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 FURNITURE REPAIR5086 FurnitureRefinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 GETRESULTS USECLASSIFIED! 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;Flooring;REBUILD OR 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 HOME / COMM. IMPROVEMENT5100 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 F i n d i t i n t h e C l a s s i f i e d s Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 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 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 RON WILLIAMS PAINTING CONTRACTORInterior & Exterior Pressure Wash25 Yrs. Exp. Lic/Ins. Lic #6002962 863-402-0693 T & D Painting& Pressure WashingResidential/CommercialInterior & Exterior Lic & Ins #13BS00079863-458-3916 PESTCONTROL5150 DADs Pest ControlSince 1984~Lawn Spraying & Interior. State cert./lic. & ins. Single owner/operator. 33yrs + exp! New to area, No contract required!20% off initial service/mention this ad. 561-644-2950 or 863-467-8707 PETCARE5155 In Your Home Pet GroomingDogs, Cats & Birds15+yrs Expd Certified GroomerLow Prices! 863-368-1446 Visit Us at 928 W. Main St., Avon Park10% Veterans Discount SCREENING5184 Pool Encl, Scrn Rooms & Small Alum Jobs. Est. Since 2004 863-381-2767Insur. lic #HM0098 Re-Screen Pools & Patios & Garage Doors~ No Job Too Small! Call John863-381-4897 Lic# 2236 ROOFING5185 NO Money Down!!Repairs Only Specializingin Rotten Wood Shingles; Metal; Tile 35 yrs exp! 863-699-0383State Lic. CCC-1329089 SECRETARIAL/ BOOKEEPING/TAX5190 Corporate & Individual PayrollPayroll TaxesMonthly ReconciliationsNotary Services& More Over 20 yrs ExperienceLinda High 863-253-1483 MISCELLANEOUS5230 Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.Ž561-248-4979 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 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 Need that hard-to-find item? Find it in the Classifieds.

PAGE 16

B8 | HIGHLANDS NEWS-SUN | October 6, 2018 www.highlandsnewssun.com Sharp, Ryan Dalziel, Johannes van Overbeek and Pipo Derani in the teams pair of Nissan Onroak DPi prototypes. The Nissan Onroak DPi squad won the 20th Annual Motul Petit Le Mans in 2017 after a commanding “nal stint charge from drivers Scott Sharp, Ryan Dalziel, and Brendon Hartley. Johannes van Overbeek, Pipo Derani, and Bruno Senna “nished in the top four with the No. 22 Nissan, the car that went on to win the 2018 Twelve Hours of Sebring. Each team member of Tequila Patrn ESM is super excited to welcome Timo and Antonio to our effort for Petit,Ž said team owner Scott Sharp. Both have deep experience, and fantastic speed race craft! I cant think of better additions to help ESM defend our win from last year!Ž A Porsche Works driver since 2002, Bernhard is no stranger to endurance racing, and will join van Overbeek and Derani in the No. 22 Nissan Onroak DPi. The 37 year-old German racer and twotime 24 Hours of Le Mans overall winner currently holds four wins at the 10-hour race, having won in GT in 2003 and 2004, and in LMP2 in 2006 and 2007. Im excited to be joining Tequila Patrn ESM for this years Petit Le Mans,Ž said Bernhard. The PLM ranks within the top classic endurance events. It will be my 10th participation and Id like to help ESM to score a top result. I have known Scott since the old ALMS days where we battled many times for wins. Big compliment on what he has achieved with his team so far.Ž Antonio Giovinazzi previously raced with Extreme Speed Motorsports in 2016, at the WEC Six hours of Fuji and Six Hours of Shanghi where he “nished in second place alongside Tom Blomqvist and Sean Gelael in the LigierNissan JSP2. Earlier this year, Giovinazzi raced together with Pipo Derani and Toni Vilander in the 24 Hours of Le Mans, securing a “fth place “nish in the Ferrari 488 GTE Evo. The Scuderia Ferrari F1 reserve driver will join Sharp and Dalziel in the No. 2 Nissan Onroak DPi. Taking part in the 10 hours of Road Atlanta is a big challenge for me, said Giovinazzi. It is one of the most important endurance races in the world and I am very excited to be part of this winning team with a strong driver line-up.Ž The 10-hour endurance event will be Extreme Speed Motorsports “nal event with Tequila Patrn, following the brands departure from the IMSA WeatherTech SportsCar Championship at the conclusion of the 2018 season. The prototype team currently plans on securing necessary sponsorship and continuing its legacy in sports car racing. The 21st Annual Motul Petit Le Mans at Road Atlanta will air live from 10:30 a.m. on FS1, and noon to 9:30 p.m. on FS2. International audiences can stream the race live in its entirety on imsa.tv. For full event information, visit imsa.com. your team because he would never let anything slide,Ž said Florida receiver Josh Hammond, whose older brother, Frankie, was a freshman on the 2008 team. He was a legend here. Thats a guy we respect much. I think everybody on our team respects him.Ž Tebow surely will get lots of love Saturday. His name will be unveiled on the north end zone facade at Ben Hill Grif“n Stadium, a display about 18-feet wide and 5-feet high that will be next to the “ve other inductees: linebacker Wilber Marshall, running back Emmitt Smith, 1966 Heisman Trophy winner/ former coach Steve Spurrier, 1996 Heisman Trophy winner Danny Wuerffel and defensive end Jack Youngblood. Its no coincidence Tebows ceremony comes during a game against LSU. Tebow went 3-1 against the Tigers during his fouryear college career, and had some memorable moments along the way. His “rst jump pass and his “rst rocker-step pass came in a 23-10 win against LSU in 2006. The following year, LSU students got a hold of Tebows cellphone number. Tebow received hundreds of calls and threatening messages „ so many that after his “rst touchdown pass he stared into the LSU crowd and pretended to dial a phone. The Gators blew a 14-point lead in the fourth quarter and lost 28-24 in Baton Rouge. They responded with a 30-point victory the following year and eventually won a second national title in three years. They accomplished that despite losing to Mississippi in late September, a setback that prompted Tebows famed postgame speech dubbed The Promise.Ž The Gators won their next 10, including beating topranked Oklahoma 24-14 in the title game. There are a lot of great memories, a lot of big games that season,Ž Mullen said. Being in those big moments was a lot of fun and being in those big games, its a lot of fun to get to do that, to be a part of that.Ž Mullen and the Gators are trying to get back there. A win against LSU today „ with Tebow and the rest of the 2008 team watching from the sideline „ would be a huge step in the right direction. Its our time now,Ž safety Chauncey GardnerJohnson said. Weve got to set our own legacy. ... We got to go out there and produce and have our own legacy out there and just continue to add to the greats like those who were here before.ŽTEBOWFROM PAGE 1Byou come to Florida State for.Ž Miami coach Mark Richt has been on every imaginable side of the series. He played in it for the Hurricanes. He was an assistant coach for the Seminoles. Hes now back his alma mater, trying to lead it to its “rst home win over FSU since 2004. We all know what a big game it is,Ž Richt said. We all know whats at stake.Ž So does FSU coach Willie Taggart, who is going to be part of the game for the “rst time. He knows exactly what its all about. Youve got two storied programs that have some very talented young men on their team,Ž Taggart said. And they dislike each other, and it will be one exciting, physical, talented football game.Ž Heres some of what to know going into the game: Turnover Accessories Miami has the Turnover Chain; Florida State rebutted this year with the Turnover Backpack. Whichever accessory comes out the most will probably indicate which team will win „ no team has lost the turnover battle and won a Miami-Florida State game since 2008. If there is one drawback to the chain for Miami, its this: The noise generated by fans when it comes out often has the Hurricanes offense needing to use a silent cadence when play resumes, even in its own stadium, because the celebration on the sideline is still ongoing. Can U Run? Miami rushed for at least 100 yards against Florida State in six straight meetings from 2000 through 2004. The Hurricanes have gotten to the 100-yard mark in rushing in only four of the 13 meetings since, and have averaged a mere 2.2 yards per carry over the last three Miami-FSU matchups. Against all other opponents over that same span, Miami averages 4.7 yards per rush. Ranking Rancor Florida State has lost four consecutive games against opponents in the Top 25. The Seminoles have not lost “ve games in a row to ranked teams since a 13-game slide from 1969 through 1976. Theres been 15 past instances of a ranked team facing an unranked team in the Miami-FSU rivalry „ in those games, the ranked team has gone 13-2. Right at Home Home-“eld advantage does not make a team unbeatable in this series. Far from it. Florida State is 20-17 in games played in Miami or the Hurricanes current home in Miami Gardens (a record that includes Miamis win over Florida State at the Jan. 1, 2004 Orange Bowl, technically a neutral-site game). Miami is 15-10 in games at Tallahassee, including a win last season. Something Will Give The good news for Miami is that since 1986, there have been nine double-digit favorites going into this rivalry matchup „ and those favorites have won all nine of those games. The bad news for Miami is that out of the last six times the Hurricanes have been favored to beat Florida State, theyve gone 1-5. Most books have Miami as about a 13-point favorite this week; the last time FSU was such a big underdog against the Hurricanes was 2002. ___ Associated Press Writer Bob Ferrante in Tallahassee contributed to this story.FSUFROM PAGE 1BESMFROM PAGE 1B Berkley and AbuGarcia launch Student Angler ProgramSpecial to Highlands News-SunCOLUMBIA, S.C. … Its no surprise that high school and college “shing teams are becoming increasingly popular with youth anglers throughout the United States. Competitive “shing teams not only offer todays youth an outlet to experience the outdoors, but to also teach them valuable lessons about teamwork and how important conservation is to preserving our “sheries for the next generation. As dedicated supporters of organized high school and college angler teams across the U.S., Berkley and Abu Garcia are excited to announce the launch of their new Berkley & Abu Garcia Student Angler Program. The new Student Angler Program will offer high school and college teams a variety of bene“ts to help reduce the costs that students and parents incur as a result of participating in tournaments throughout the year. In addition to a student discount on Berkley and Abu Garcia products, teams will have access to substantially discounted pricing on team jerseys. An all-new team fundraising program will also allow student anglers the opportunity to sell a variety of “shing tackle to earn funds for their teams to apply toward the cost of travel and tournament expenses throughout the season. We recognize the passion for “shing by todays youth anglers and would like to do our part to help high school and college teams,Ž said Jon Schlosser, Pure Fishing VP of Marketing. Both the Berkley and Abu Garcia brands were built by generations of anglers with a love of the sport and we hope this will help to continue the tradition.Ž In addition to discounts and fundraising opportunities, all participating high school teams will receive access to BASS IQ, which includes resources and information for teams, anglers, coaches, schools and parents on awards, scholarships, college information career ideas and more. The Berkley & Abu Garcia Student Angler Program will be accepting 500 teams for the 2018/2019 school season. In addition to the many bene“ts, the “rst 100 teams to sign up will receive the opportunity to be mentored by a Berkley or Abu Garcia pro angler. To view the program requirements and download the registration forms visit www.berkley-“shing.com/ BAGSAP or www.abugarcia.com/BAGSAP. CHRIS REYNOLDS/B.A.S.S. PHOTOHigh school “shing is enjoying a surge in popularity. nation in scoring offense at 54.2 points per game, and Tagovailoa is tops in passing ef“ciency. Arkansas is likely to be without two key contributors on offense. Senior tight end Jeremy Patton is out after injuring an ankle early in the loss to the Aggies, and Morris said running back Devwah Whaley is doubtful while still recovering from a concussion suffered against Auburn two weeks ago.BAMAFROM PAGE 6B

PAGE 17

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS Kavanaugh bump? GOP fights for new energy as vote nearsSee Page 3 Saturday, October 6, 2018 By JIM HEINTZ, CARLEY PETESCH and MARK LEWISASSOCIATED PRESSOSLO, Norway „ Raped after being forced into sexual slavery by the Islamic State group, Nadia Murad did not succumb to shame or despair „ the young Iraqi woman spoke out. Surgeon Denis Mukwege treated countless victims of sexual violence in war-torn Congo and told the world of their suffering. Together, they were awarded the Nobel Peace Prize on Friday for their campaigns to end rape and sexual abuse as weapons of war. The award is partly to highlight the awareness of sexual violence. But the further purpose of this is that nations take responsibility, that communities take responsibility and that the international community take responsibility,Ž said Berit Reiss-Andersen, chairwoman of the committee, which bestowed the $1.01-million prize. Dear survivors from all over the world, I would like to tell you that, through this Nobel Prize, the world is listening to you and refusing indifference,Ž Mukwege, 63, told a news conference outside the hospital he founded in Bukavu in eastern Congo, where he has treated tens of thousands of victims „ among them women, teenage girls, small girls, babies,Ž he said Friday. The world refuses to remain idle with arms crossed facing your suffering. We hope that the world will not put off acting with force and determination in your favor because the survival of humanity depends on you,Ž Mukwege said. Murad, 25, was one of an estimated 3,000 girls and women from Iraqs Yazidi minority group who were kidnapped in 2014 by IS militants and sold into sexual slavery. She was raped, beaten and tortured Nobel Peace laureates demand end to sexual violence in war AP PHOTOThis combo of le photos shows Doctor Denis Mukwege, from the Democratic Republic of Congo, left, on Nov. 26, 2014, and Yazidi woman from Iraq, Nadia Murad, on Dec. 13, 2016, as they both address the European parliament in Strasbourg, France.PEACE | 8 By PATRICK WHITTLEASSOCIATED PRESSPORTLAND, Maine „ Maine Sen. Susan Collins said Friday shell vote yes on Brett Kavanaughs Supreme Court nomination, putting him on track for approval and dealing a blow to opponents who have ” ooded her of“ ce with last-minute phone calls urging her to reject him. Collins, a moderate Republican who holds a key swing vote, said she trusts Kavanaugh to cast his own political preferences aside as a Supreme Court justice in a lengthy speech on the Senate ” oor. Liberal Maine groups vowed to give Collins a hard “ ght at the polls in 2020 after crowdfunding nearly $2 million that will be used for her future Democratic opponent. There are culture shifts in our country that she is deeply out of step with,Ž said Marie Follayttar, co-director of Mainers for Accountable Leadership. We are coming after her seat.Ž After watching last weeks testimony, Collins said she believes Kavanaugh accuser Christine Blasey Ford is a survivor of a sexual assault.Ž But the lack of corroborating evidence in Fords story made it so she had to maintain Kavanaughs presumption of innocence,Ž Collins said. Kavanaugh faces multiple allegations of sexual assault and misconduct. He has denied allegations of sexual assault by Ford, describing them in testimony before the Senate Judiciary Committee last week as part of a political smear campaign. Collins also voiced skepticism of liberals criticism of Kavanaugh, saying they believe he was selected to do the bidding of conservative ideologues, despite his record of judicial independence.Ž The states Republican Gov. Paul LePage and state Republic Party praised Collinss decision. Maine Republican Party Chair Dr. Demi Kouzounas said she made the decision while facing immense and aggressive pressureŽ and she did not crack.Ž A ” ag bearing #MeTooŽ ” ew atop a building around the corner from Collins of“ ce. News about Kavanaughs nomination has been nearly inescapable in the state. Maines other senator, independent Angus King, reiterated Thursday hes voting against Kavanaugh. A report from the Brennan Center for Justice at New York University said Maine is the top state in the nation for television ad spending Maine liberals vow to fight Collins over Kavanaugh AP PHOTOA demonstrator holds up a sign at the entrance of U.S. Sen. Susan Collins, R-Maine, o ce Friday, in Portland, Maine.COLLINS | 8 By MATTHEW LEE and MATTHEW PENNINGTONASSOCIATED PRESSWASHINGTON „ Secretary of State Mike Pompeo headed off to North Korea on Friday under pressure to produce tangible progress at persuading the country to get rid of its nuclear weapons as President Donald Trump seeks a second summit with leader Kim Jong Un. Pompeo departed Washington for a packed, three-day tour of East Asia that will take him to Japan, North Korea and then South Korea. Hes also due to visit China, which will bring its own set of challenges, as relations with Beijing slide over trade tensions and accusations of election interference. But its in Pyongyang on Sunday where Pompeo could face his toughest diplomatic test. Theres been little visible progress since Trump and Kim made a vague agreement at their historic June summit in Singapore on denuclearization,Ž with the two sides deadlocked over seemingly in” exible demands about how to achieve it. Pompeos task has been made harder by mixed messaging from within the administration over a timeline for the North to abandon its nukes and Trumps hyperbole about whats hes achieved in his own talks with Kim. At a political rally last weekend, the president rhapsodized „ perhaps a little tongue in cheek „ about how the North Korean leader had sent him beautiful lettersŽ and We fell in love.Ž Pompeo, who was snubbed by Kim on his last visit to Pyongyang in July, is expected to Pompeo goes to North Korea under pressure to show progressPOMPEO | 8By MIKE STOBBEAP MEDICAL WRITERNEW YORK „ Therapy dogs can bring more than joy and comfort to hospitalized kids. They can also bring stubborn germs. Doctors at Johns Hopkins Hospital in Baltimore were suspicious that the dogs might pose an infection risk to patients with weakened immune systems. So they conducted some tests when Pippi, Poppy, Badger and Winnie visited 45 children getting cancer treatment. They discovered that kids who spent more time with the dogs had a 6 times greater chance of coming away with superbug bacteria than kids who spent less time with the animals. But the study also found that washing the dogs before visits and using special wipes while theyre in the hospital took away the risk of spreading that bacteria. The results of the unpublished study were released Friday at a scienti“ c meeting in San Francisco. One U.S. health of“ cial said the “ ndings add to the growing understanding that while interactions with pets and therapy animals can be bene“ cial, they can also carry risk. Whether covered in fur, feathers or scales, animals Therapy dogs can spread superbugs to kids, hospital finds AP PHOTOThis March 2017 photo provided by Johns Hopkins University shows therapy dog Winnie at the universitys hospital in Baltimore, Maryland.THERAPY | 8

PAGE 18

Page 2 E/N/C www.yoursun.com The Sun | Saturday, October 6, 2018STATE/WORLD NEWSBy MARCIA DUNNAP AEROSPACE WRITERCAPE CANAVERAL „ The debut of SpaceX and Boeing crew capsules is off until next year. NASA said this week that the “rst commercial test ”ights have slipped from late this year into next. SpaceX is shooting for a January shakedown of its Dragon capsule, without anyone on board. Boeing is aiming for a March trial run of its Starliner capsule, also minus astronauts. Those tests would be followed by ”ights with crews next summer. SpaceX is targeting June and Boeing, August. That would be eight years after astronauts last rocketed into orbit from the U.S. Since the retirement of NASAs shuttles in 2011, U.S. astronauts have had to rely on Russian capsules to get to and from the International Space Station. Soyuz tickets have cost more than $81 million apiece. NASA stresses these latest launch dates are subject to still more change. These are new spacecraft, and the engineering teams have a lot of work to do before the systems will be ready to ”y,Ž NASAs commercial space”ight development director, Phil McAlister, said in a statement Thursday.Debut of SpaceX, Boeing crew capsules off until next year AP PHOTOThis undated photo made available by NASA on Aug. 3 shows, from left, Sunita Williams, Josh Cassada, Eric Boe, Nicole Mann, Christopher Ferguson, Douglas Hurley, Robert Behnken, Michael Hopk ins and Victor Glover standing in front of mockups of Boeing s CST-100 Starliner and SpaceXs Crew Dragon capsules at the Johnson Space Center in Texas. MORE HEADLINE NEWS FROM AROUND THE STATEProtected bird euthanized weeks after being shot in FloridaKEY WEST (AP) „ Of“cials in the Florida Keys say they euthanized a protected bird that was shot off a ships mast. Key West Wildlife Center Executive Director Tom Sweet tells the Miami Herald the osprey had been rehabilitating since it was injured in August. He said that during a routine examination this week, of“cials discovered that the bone tissue near its fractured wing was dying and likely to cause systemic problems.Ž Authorities arrested 22-year-old Josiah Fetzer on charges of cruelty to animals and violating the Migratory Bird Treaty Act. Of“cials said Fetzer shot the bird from atop the U.S. Coast Guard Cutter Ingham, which is a ”oating museum. Fetzer worked for the museum but has since been “red. He later told Florida wildlife of“cials that he was only trying to scare the bird.Florida charter school operator convicted of fraudPENSACOLA (AP) „ The founder of a company that operated charter schools in several Florida counties was found guilty of using those schools to steer millions of dollars into his personal accounts. The Tampa Bay Times reported that an Escambia County jury on Thursday evening found Marcus May guilty of three second-degree felonies. Mays company called Newpoint Education Partners operated charter schools in the Tampa Bay area as well as in northwest Florida, south Florida and Duval. Prosecutors alleged that May misappropriated millions in public money to buy furniture, computers and other materials at in”ated prices from fraudulent companies headed by his close associates. The Pensacola NewsJournal reported that a co-defendant in the case was convicted of racketeering and organized fraud in May. Steven Kunkemoeller is appealing the verdict.Sheriff: Woman bought lizards, rare cat with stolen moneyMERRITT ISLAND (AP) „ Investigators say a Florida woman used some of the money she stole from her employer to purchase an exotic cat, rare lizards and to make a $12,000 down payment on a car. The Brevard County Sheriffs Of“ce arrested 29-year-old Jaymi Lyn Nicholas on Tuesday on multiple fraud charges in the theft of $264,529 from Space Coast Realty. Florida Today reports Nicholas worked as a bookkeeper for the company. Sheriffs of“cials say the checks were deposited into her accounts between July 2017 and April 2018. Other employees found several checks that had been voided by Nicholas and contacted authorities. Her salary at the company was about $1,200 a month. She remains in the Brevard County Jail where bond was set at $146,000. A lawyer isnt listed on jail records.Alabama police chief charged with lewd act at Florida beachLEVEL PLAINS, Ala. (AP) „ An Alabama police chief has been arrested and charged with disorderly conduct for actions at a Florida beach. News outlets reported 44-year-old Billy Maurice Driggers was arrested Thursday at his of“ce in Level Plains, Alabama. Panama City Beach, Florida, police said Driggers is accused of fondling himself while watching women at a condominium. Police said Driggers was not a registered guest at the condo and had no valid reason to be there. Driggers is being held in the Dale County Sheriffs Of“ce, awaiting extradition to Bay County, Florida. It was not known if he has an attorney yet. Level Plains Mayor Bruce Grantham said Driggers has been placed on administrative leave without pay pending the outcome of the Florida investigation. Driggers has been police chief in Level Plains since 2016.Sperm whale calf dies after washing ashore on beachFLAGLER BEACH (AP) „ Of“cials say a sperm whale calf died shortly after washing ashore on a Florida beach. The Daytona Beach News-Journal reports a Flagler Beach police of“cer spotted the animal Wednesday night. The of“cer and several residents tried to help the calf, but it didnt survive. George Biedenbach, director of conservation programs at Georgia Aquariums Conservation Field Station in Marineland, says theyll perform a necropsy on the whale to determine a cause of death. He says the whale was probably a day or two old. It was about 12 feet long and weighed at least 1,000 pounds. Biedenbach says hes surprised the whale washed ashore in Flagler Beach, since they usually prefer deeper water, several miles from shore. He says theres no way to tell what happened to the mother.Man killed when sheriffs deputy crashes into truckORLANDO (AP) „ Authorities say a 34-year-old man who was stopped at a red light in central Florida died when a sheriffs deputy crashed into his pickup truck. Florida Highway Patrol Lt. Kim Montes said in an email that Osceola County Sheriffs Deputy Gloria Boccio failed to stop as she approached the intersection on Friday morning. Her cruiser crashed into the pickup truck, which hit two other cars stopped at the light. Montes said the driver of the truck was taken to the hospital, where he died. Boccio suffered minor injuries and the other drivers werent hurt. Montes said the cause of the crash is under investigation. By STEPHEN WRIGHTASSOCIATED PRESSPALU, Indonesia „ From the mountain range, the bay was a sparkling blue and the small city huddled around it a mosaic of bright buildings and mosque minarets. Suddenly a blaring siren and clouds of dust shattered the tranquility. An ambulance bumped along a dirt road, racing to the top. An idle excavator whirred into life. People, some wearing surgical masks, others with scarfs across their faces, walked toward a wide mass grave dug into the ”at top of the range. How many?Ž shouted a man, running to the ambulance as it drove by. Two,Ž a voice replied. The ambulance backed toward the shallow end of the trench. Two men jumped out. With tight, serious expressions on their faces they opened the back and struggled with the two body bags inside. They pulled out a black body bag emblazoned in red with the acronym of the search and rescue agency and stumbled across the uneven ”oor of the grave, carrying it to its resting place. Then they brought the second. The excavator scooped up a load of dirt, swung toward the trench, and its articulated arm and bucket, moving almost elegantly, dropped the earth over the bags. The bodies were found at Talise, a popular beach spot in the Indonesian city of Palu that was struck by a magnitude 7.5 earthquake and powerful tsunami on Sept. 28. Of“cials say more than 1,500 people were killed. Miles of coastline were obliterated by tsunami waves that swept away people, smashed houses off their foundations, beached ships and overturned trucks. Volunteers said the two bodies were brought directly from the beach. Due to advanced decomposition, authorities are no longer trying to identify who they “nd in the rubble. Minutes before the ambulance arrived, Septi Eka Saputra had left. Before that hed spent a long time staring at the ground littered with medical gloves and face masks, wondering if his younger sister would end up there. She was at the Roa Roa hotel in Palu, meeting friends when the earthquake hit, shattering the concrete structure beyond recognition. He said friends had told him her body, if found, could be brought to the mountain. Hed got information that four from the hotel were being delivered. This scene is beautiful,Ž Saputra said. But for me and my family what is most important is that she is buried properly in our home town,Ž he said. The best resting place is our home town.Ž Forty-“ve minutes after the “rst ambulance arrived, another made it up the dusty road, delivering a body in a bright yellow bag. Within minutes another came, this time the body bag was orange and emblazoned with an Indonesian Red Cross logo. Including six bodies brought on Friday morning, there were 643 people buried in the mountaintop grave, he said, “lling up most of what had been a 100-foot-long space.High above Indonesian city, a mass grave and many questions AP PHOTOA man looks at a mosque that is isolated by water after its bridge was broken due to the massive earthquake and tsunami in Palu, Central Sulawesi, Indonesia, on Friday. HEADLINE NEWS FROM AROUND THE WORLDInterpol president reported missing during trip to ChinaPARIS (AP) „ The Chinese president of Interpol has been reported missing after he traveled to his native country at the end of September, a French judicial of“cial said Friday. Meng Hongweis wife reported Friday that she had not heard from her 64-year-old husband since he left Lyon, France, where Interpol is based, said the of“cial, who spoke on condition of anonymity to provide details of an ongoing investigation. The French of“cial said Meng did arrive in China. There was no further word on Mengs schedule in China or what prompted his wife to wait until now to report his absence. Meng, who has been president of Interpol for two years, still holds the post of vice minister for public security, according to the ministrys website. In a statement, Interpol said it was aware of reports about Mengs disappearance and added this is a matter for the relevant authorities in both France and China.Ž The statement noted that Interpols secretary general, and not its president, is responsible for the international police agencys operations.India signs $5 billion deal for Russian air defense systemsNEW DELHI (AP) „ India signed a $5 billion deal to buy “ve Russian S-400 air defense systems on Friday despite a looming threat of U.S. sanctions on countries that trade with Russias defense and intelligence sectors. The deal was signed in New Delhi during a visit by Russian President Vladimir Putin, who met with Indian Prime Minister Narendra Modi to discuss nuclear energy, space exploration and trade. India has requested that the U.S. grant it a waiver for the deal from sanctions prescribed by the Countering Americas Adversaries Through Sanctions Act, a U.S. law passed in August 2017 that is intended to punish Russia for its annexation of Crimea and alleged interference in the 2016 U.S. elections. The U.S. did not spare China from sanctions last month for purchasing its own Russian S-400 surface-to-air missile systems and “ghter jets.6 charged in Kosovo with planning terror attacksPRISTINA, Kosovo (AP) „ Kosovo prosecutors have charged six people with plotting to carry out unspeci“ed terror attacks. A statement from prosecutors on Friday said the suspects were charged with preparing terror attacks and recruiting for extremist groups. The six were arrested in June. The statement did not name the groups. The private online news site gazetaexpress reported they are accused of preparing attacks in Kosovo and other European countries, as well as of targeting the NATOled peacekeeping force in Kosovo. Kosovo authorities have said about 160 citizens were active in extremist groups in Syria and Iraq, but no more have joined in recent years.

PAGE 19

The Sun | Saturday, October 6, 2018 www.yoursun.com E/N/C Page 3NATIONAL NEWS/STOCKSABSmCpGrA m 62.18 -3.66 +28.6AMGYackFocN d 22.18 -.42 +12.9 YacktmanI d 24.08 -.31 +12.4AberdeenIntlSmCpA m 30.48 -.59 +2.2AkreFocRetail m 36.30 -.93 +17.9AlgerSmCpGrB m 7.78 -.54 +24.7AlpineDynDivInstl 4.05 -.05 +6.0AmanaMutGrInv b 40.34 -.52 +22.2 MutIncInv b 52.75 -.32 +9.6American CenturyCptlValInv 9.19 +.02 +7.6 HYMuniInv 9.51 -.07 +2.5 HeritageInv 24.45 -.94 +13.7 IntTrmTxFrBdInv 11.03 -.05 -.5 UltraInv 50.88 -1.54 +23.1American FundsAMCpA m 34.51 -.70 +17.4 AmrcnBalA m 27.71 -.22 +7.2 AmrcnHiIncA m 10.21 -.04 +3.1 AmrcnMutA m 42.81 -.03 +10.8 BdfAmrcA m 12.35 -.12 -2.6 CptWldGrIncA m 50.14 -1.05 +4.2 CptlIncBldrA m 59.87 -.51 ... EuroPacGrA m 51.07 -1.98 -3.2 FdmtlInvsA m 64.57 -.77 +11.4 GlbBalA m 31.59 -.40 +1.2 GrfAmrcA m 55.38 -1.31 +18.0 IncAmrcA m 23.08 -.12 +3.8 InvCAmrcA m 41.76 -.35 +11.4 NewWldA m 61.89 -2.03 -3.4 NwPrspctvA m 45.49 -1.34 +9.1 SmCpWldA m 57.86 -2.32 +7.8 TheNewEcoA m 47.65 -1.60 +11.4 WAMtInvsA m 46.67 -.04 +12.5BairdAggrgateBdInstl 10.37 -.10 -2.2 CorPlusBdInstl 10.73 -.09 -1.7BaronAsstRetail b 78.37 -3.06 +17.2 GrRetail b 76.74 -3.94 +18.5 PtnrsRetail b 54.56 -2.83 +11.5BerkshireFoc d 28.40 -1.65 +40.1BlackRockAlCpEngyRsInvA m 12.08 +.09 +15.1 EqDivInstl 23.92 +.04 +11.1 GlbAllcIncInstl 19.45 -.26 +1.3 GlbAllcIncInvA m 19.33 -.26 +1.0 HYBdSvc b 7.63 -.04 +2.5 StrIncOpIns 9.69 -.03 +.3 TactOppsInvA m 15.30 -.01 +8.8BruceBruce 539.89 -.36 +4.9CGMFoc 49.93 +1.42 -5.0ClipperClipper 121.48 -1.02 +9.8ColumbiaLgCpValA m 14.69 +.04 +6.3DFAEMktCorEqI 19.79 -.91 -8.4 EmMktsValInstl 28.11 -1.16 -3.5 FvYrGlbFIIns 10.85 -.02 ... IntlCorEqIns 13.60 -.31 -.4 IntlSmCoInstl 19.92 -.48 -1.1 IntlSmCpValIns 20.97 -.39 -4.3 USCorEq1Instl 24.36 -.39 +13.9 USCorEqIIInstl 22.74 -.35 +12.1 USLgCpValInstl 39.92 -.03 +9.7 USSmCpInstl 37.69 -1.16 +8.2 USSmCpValInstl 39.22 -.95 +5.8 USTrgtedValIns 25.44 -.58 +6.5Delaware InvStrategicIncA m 7.88 -.06 -2.1DeutscheCorEqA m 29.77 -.40 +15.2 CorEqS 30.07 -.41 +15.5 GNMAS 13.13 -.11 -2.1Dodge & CoxBal 108.45 -.17 +6.9 Inc 13.28 -.08 -.9 IntlStk 42.60 -.76 -7.1 Stk 214.03 -.28 +12.1DoubleLineTtlRetBdI 10.27 -.07 -.3 TtlRetBdN b 10.27 -.06 -.6DreyfusMidCpIdxInvs 38.83 -1.01 +9.3 MnBd 11.38 -.07 -.5 NYTxExBd 14.31 -.08 -1.1 OppcSmCpInv 37.83 -1.13 +11.1 ShrtTrmIncD 10.02 -.02 -1.1Eaton VanceDivBldrA m 15.26 -.11 +14.2EdgewoodGrInstl 34.97 -.97 +21.0FMICommonStk 27.09 -.46 +4.1 LgCp 22.72 -.13 +10.7FPACptl 34.37 -.33 +2.3 Crescent d 35.24 -.43 +5.1FederatedHiIncBdA f 7.37 -.04 +.9 IntlSmMidCoA m 37.71 -1.22 -.7 KaufmannA m 6.46 -.32 +20.0Fidelity500IdxIns x 100.86 -1.42 +15.2 500IdxInsPrm x 100.86 -1.42 +15.2 500IndexPrm x 100.86 -1.42 +15.2 AsstMgr50% x 18.30 -.35 +4.0 BCGrowth 98.28 -3.46 +22.8 Balanced 24.98 -.31 +8.7 Canada 53.56 -.40 +.5 Cap&Inc 9.98 -.11 +2.6 Contrafund 13.76 -.33 +19.9 ContrafundK 13.76 -.33 +20.0 DivGro 29.48 +.06 +11.9 EmMkts 28.15 -1.37 -8.4 EmergMketsOpps 18.37 -.82 -10.2 EmergingAsia 38.87 -2.08 -6.6 ExMktIdxPr 66.44 -2.22 +10.7 Fidelity 47.37 -.72 +15.8 FocusedStock 27.35 -.58 +28.8 FourinOneIdx 46.05 -.72 +8.2 Frdm 2020 16.27 -.24 +3.4 Frdm 2025 14.20 -.23 +3.9 Frdm 2030 17.83 -.32 +5.0 GNMA 10.96 -.11 -2.2 GroCo 19.42 -.79 +23.2 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note rose to 3.22 percent Friday. Yields affect rates on mortgages and other consumer loans. 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 2.21 2.21 ... 1.06 6-month T-bill 2.40 2.41 -0.01 1.21 52-wk T-bill 2.61 2.58 +0.03 1.33 2-year T-note 2.87 2.86 +0.01 1.49 5-year T-note 3.03 3.04 -0.01 1.95 7-year T-note 3.17 3.13 +0.04 2.18 10-year T-note 3.22 3.19 +0.03 2.35 30-year T-bond 3.39 3.35 +0.04 2.89 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.24 2.20 +0.04 1.62 Barclays USAggregate 3.58 3.54 +0.04 2.55 Barclays US Corp 4.18 4.15 +0.03 3.15 Barclays US High Yield 6.35 6.27 +0.08 5.43 Moodys AAA Corp Idx 4.11 4.06 +0.05 3.59 10-Yr. TIPS 1.05 1.02 +0.03 .48Commodities Energy futures finished mostly lower Friday. U.S. crude was little changed, while wholesale gasoline, heating oil and natural gas declined. Gold and silver rose. Copper fell.Crude Oil (bbl) 74.34 74.33 +0.01 +23.0 Ethanol (gal) 1.32 1.32 ... -0.7 Heating Oil (gal) 2.39 2.40 -0.31 +15.3 Natural Gas (mm btu) 3.14 3.17 -0.70 +6.4 Unleaded Gas (gal) 2.09 2.10 -0.68 +16.0 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1201.20 1197.20 +0.33 -8.1 Silver (oz) 14.57 14.51 +0.41 -14.6 Platinum (oz) 821.10 821.00 +0.01 -12.1 Copper (lb) 2.75 2.77 -0.51 -16.1 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.14 1.14 +0.16 -7.5 Coffee (lb) 1.09 1.07 +1.87 -13.7 Corn (bu) 3.68 3.68 +0.20 +5.0 Cotton (lb) 0.76 0.76 +0.13 -2.7 Lumber (1,000 bd ft) 350.30 361.40 -3.07 -21.8 Orange Juice (lb) 1.43 1.45 -0.97 +5.3 Soybeans (bu) 8.69 8.59 +1.13 -8.7 Wheat (bu) 5.21 5.18 +0.58 +22.0 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.3110 +.0086 +.66% 1.3116 Canadian Dollar 1.2939 +.0014 +.11% 1.2572 USD per Euro 1.1525 +.0010 +.09% 1.1708 Japanese Yen 113.73 -.13 -.11% 112.85 Mexican Peso 18.8624 -.2550 -1.35% 18.4694 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.6300 -.0050 -.14% 3.5208 Norwegian Krone 8.2573 +.0081 +.10% 8.0095 South African Rand 14.7598 -.1402 -.95% 13.6971 Swedish Krona 9.0658 +.0078 +.09% 8.1483 Swiss Franc .9913 -.0003 -.03% .9787 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.4181 +.0046 +.32% 1.2839 Chinese Yuan 6.8835 -.0000 -.00% 6.6428 Hong Kong Dollar 7.8358 +.0010 +.01% 7.8094 Indian Rupee 74.102 +.296 +.40% 65.206 Singapore Dollar 1.3827 +.0014 +.10% 1.3642 South Korean Won 1132.28 -.95 -.08% 1142.50 Taiwan Dollar 30.92 +.06 +.19% 30.34 ASIA/PACIFICForeign Exchange The dollar weakened Friday versus the Japanese yen, euro and British pound. The U.S. currency also fell versus the Mexican peso, but strengthened versus the Canadian dollar.LAST6 MO AGO 1 YR AGO GroCo 20.72 -.83 +22.2 GroCoK 20.73 -.83 +22.3 Independence 41.31 -.73 +16.0 IntlDiscv 43.33 -1.08 -1.4 IntlGr 16.00 -.40 +3.6 IntlIdxPremium 41.61 -.98 +.3 IntlRlEstt 11.02 -.32 +2.2 IntlVal 10.35 -.17 -.5 InvmGradeBd 7.59 -.08 -2.1 InvmGradeBd 10.78 -.11 -1.6 JapanSmlrCo 18.14 -.14 +4.9 LatinAmerica 21.65 +.47 -17.6 LowPrStk 51.66 -.84 +7.7 LvrgdCoStk 29.76 -1.01 +3.8 Magellan 11.14 -.17 +17.6 MegaCapStock 17.02 +.02 +13.0 MidCapValue 24.29 -.30 +2.0 NYMuniInc 12.70 -.08 -1.0 NewMillennium 42.93 -.50 +13.2 Nordic 51.68 -2.13 -.2 OTCPortfolio 12.33 -.45 +22.0 Overseas 49.65 -1.11 +1.3 Puritan 24.73 -.38 +10.4 SCGrth 26.51 -1.45 +20.7 TaxFreeBond 11.12 -.08 -.5 TotalBond 10.22 -.10 -1.6 TtlMktIdxF 83.01 -1.14 +14.4 TtlMktIdxPrm 83.00 -1.14 +14.4 USBdIdxInsPrm 11.06 -.11 -2.2 ValDiscv 29.03 -.08 +5.9Fidelity AdvisorLargeCapA m 35.91 -.09 +13.2 LimitedTermBdA m 11.22 -.03 -.6 NewInsI 35.01 -.75 +17.4 StgInc 12.07 -.10 NAFidelity SelectBiotechnology 22.81 -1.36 +2.1 Energy 48.60 +.51 +19.1 Gold 16.37 +.28 -22.3 HealthCare 26.42 -.86 +19.2 HealthCareSvcs 106.76 -.59 +33.0 Leisure 15.51 -.62 +7.4 Materials 78.18 -.87 -5.6 MedTech&Devcs 54.60 -2.06 +29.0 NaturalGas 25.92 +.22 +10.9 NaturalRes 30.71 +.29 +11.6 Pharmaceuticals 21.15 -.42 +10.8 Semicon 10.78 -.41 +11.9 Wireless 10.62 -.14 +11.5First EagleGlbA m 58.53 -.52 +1.8First InvestorsGlbA m 8.66 -.15 +7.6 TtlRetA m 20.08 -.14 +3.9FirsthandTechOpps 11.89 -.70 +28.5Franklin TempletonCATxFrIncA1 m 7.16 -.07 ... EqIncA m 26.01 ... +9.8 FdrTFIncA1 m 11.49 -.09 -.2 FloridaTFIncA1 m 10.34 -.05 +.6 GlbBdAdv 11.61 +.18 -.9 GlbBdC m 11.68 +.17 -1.6 Gr,IncA m 26.89 -.46 +1.4 GrA m 105.89 -1.70 +17.0 GrOppsA m 42.15 -1.31 +21.1 IncA1 m 2.31 -.01 +1.8 IncAdv 2.29 -.01 +1.9 IncC m 2.34 -.01 +1.2 RisingDivsA m 65.25 -.76 +13.2 TtlRetA m 9.35 -.10 -2.3 UtlsC m 18.89 +.32 +2.2GERSPUSEq 58.09 -.62 +14.3GabelliAsstAAA m 61.74 -.79 +9.3 EqIncAAA m 18.96 -.13 +5.4 Val25A m 16.29 -.28 +6.7GlenmedeSmCpEqAdv 31.55 -.90 +9.1Goldman SachsShrtDurGovtA m 9.69 -.02 -.4HarborCptlApprecInstl 79.54 -2.67 +20.9 IntlInstl 62.60 -1.48 -5.5Harding LoevnerIntlEqInstl d 22.55 -.52 +2.7HeartlandValPlusInv m 35.26 -1.08 +10.8HennessyCrnrstnGrInv b 23.86 -.89 -.4 GasUtilityInv b 29.50 +.35 +.4HodgesRetail m 46.63 -1.54 +3.8INVESCODivIncInv b 24.28 +.10 +2.9 EngyA m 26.54 +.27 +11.2 EngyInv b 26.42 +.26 +11.2 EuropeanGrA m 37.33 -.96 -6.3 GrAllcA m 16.17 -.26 +3.7 QualIncA m 11.32 -.12 -2.5 SmCpEqA m 15.96 -.51 +6.7 TechInv b 51.89 -2.06 +20.2IvyAsstStratB m 22.99 -.44 +6.3JPMorganCoreBondR6 11.10 -.09 -1.7 InvCnsrvGrA m 12.64 -.13 +1.8 MCapValL 41.14 -.61 +5.9Janus HendersonBalancedC m 34.61 -.29 +11.1 ContrarianT 21.26 -.37 +13.2 EnterpriseT 129.99 -4.11 +15.6 FlexibleBondS b 9.89 -.09 -2.5 GlobalLifeSciT 63.41 -2.20 +12.2 GlobalValueT 15.13 -.18 +3.4 High-YieldT 8.19 -.06 +1.1 MidCapValueL 17.56 -.07 +5.2 MidCapValueT 17.15 -.07 +5.1 OverseasT 31.11 -1.03 -1.9 ResearchT 52.39 -1.35 +19.0 Short-TermBondT 2.98 ... +.3 SmallCapValueL 23.64 -.24 +3.6 VentureT 86.25 -3.35 +15.2John HancockBdI 15.16 -.15 -1.6 DiscpValI 23.02 +.06 +10.9 DiscpValMCI 23.70 -.19 +5.4 MltMgLsBlA b 15.18 -.23 +3.4 MltmgrLsGr1 b 16.33 -.30 +4.8Litman GregoryMtrsIntlInstl 16.55 -.39 -4.5Lord AbbettShrtDurIncF b 4.15 -.01 +.8MFSMAInvsTrustB m 33.12 -.43 +11.6 ValI 41.18 +.14 +5.8MainStayMacKHYCorpBdA m 5.60 -.02 +2.3Mairs & PowerGrInv 129.23 -1.35 +12.9Manning & NapierPrBlndCnsrvTrmS 13.62 -.13 +1.1 PrBlndMaxTrmS 21.80 -.43 +8.9Marsico21stCentury 32.06 -1.11 +20.4MatthewsAsianGrIncInv 15.87 -.55 -3.0MeridianGrLegacy d 46.06 -1.55 +15.2Metropolitan WestTtlRetBdI 10.21 -.10 -1.7 TtlRetBdPlan 9.61 -.10 -1.6Midas FundsMidas m .98 +.01 -20.3 MidasMagic m 19.74 -.46 +12.3NeedhamGrRetail b 42.74 -2.15 -4.3Neuberger BermanSmCpGrInv 42.71 -1.66 +25.3NicholasNicholas 66.68 -.93 +14.1NuveenNYMnBdI 10.63 -.07 -.5Oak AssociatesEmergTech 5.73 -.27 +18.7 LiveOakHlthSci 21.35 -.12 +10.7 PinOakEq 70.00 -.58 +11.9 RedOakTechSel 28.17 -.72 +21.9OakmarkEqAndIncInv 32.30 -.22 +3.2 GlbInv 31.50 -.71 -2.0 IntlInv 25.40 -.74 -9.2 Inv 88.12 -.87 +9.2 SelInv 45.01 -.83 -2.6Old WestburyLgCpStrats 14.81 -.35 +6.5OppenheimerDevMktsY 39.21 -1.80 -4.6 GlbStrIncA m 3.68 -.04 -2.3 IntlGrY 39.88 -1.35 -5.3PGIM InvestmentsJenUtlA m 14.35 +.08 +4.1 JennisonBldA m 22.64 -.55 +13.0 QMAIntlEqC m 7.05 -.15 -5.2 QMASmCpValZ 19.95 -.59 +.9 TtlRetBdZ 13.79 -.16 -1.9PIMCOAlAstInstl 11.49 -.18 -.4 IncA m 11.82 -.07 +.1 IncI2 11.82 -.07 +.4 IncInstl 11.82 -.07 +.5 ShrtTrmIns 9.90 +.01 +2.5 TtlRetIns 9.81 -.10 -2.4PRIMECAP OdysseyAgrsGr 49.56 -2.46 +21.7 Gr 42.35 -1.42 +21.6 Stk 33.99 -.66 +12.7PaxBalIndvInv b 22.99 -.26 +6.5PioneerA m 31.24 -.27 +15.0PrincipalDiversIntlIns 13.10 -.40 -3.3 SAMgCnsGA m 18.62 -.30 +5.8PutnamGlbUtlsB m 13.53 +.08 +1.6 IntlGrB m 19.28 -.81 -.5 SmCpValA m 13.76 -.37 +5.0ReynoldsBlueChipGr b 65.28 -3.07 +21.1RoyceSmCpValSvc m 10.51 -.41 +7.0RydexElectronicsInv 130.84 -5.11 +4.6 HCH b 29.02 -.71 +15.8 NASDAQ100Inv 39.23 -1.21 +21.8SchwabHC 27.40 -.33 +11.4 SP500Idx 45.10 -.43 +15.2State FarmGr 83.30 -.02 +11.9Sterling CapitalStrtonSmCpVlIns 86.97 -2.14 +4.1T. Rowe PriceBCGr 111.32 -3.21 +21.2 Bal 24.44 -.34 +4.9 Comm&TeInv 104.29 -4.45 +11.5 CorpInc 9.02 -.10 -3.4 CptlAprc 30.04 -.33 +8.6 EMStk d 38.77 -1.68 -9.2 EqIdx500 d 77.43 -.74 +15.0 EqInc 34.06 +.07 +8.1 FinclSvcs 28.95 -.02 +7.5 GNMA 8.83 -.07 -1.9 GlbTech 16.22 -.73 +.1 GrStk 70.46 -1.76 +17.1 HlthSci 82.05 -2.53 +16.9 InsLgCpGr 43.17 -1.01 +23.2 IntlEqIdx d 13.83 -.36 -.2 IntlStk d 17.77 -.53 -2.0 IntlValEq d 14.07 -.31 -5.6 MdCpGr 95.73 -2.42 +13.4 MdCpVal 31.68 -.11 +8.5 NJTFBd 11.72 -.07 +.4 NewAmericaGr 55.52 -1.31 +22.2 NewAsia d 17.03 -.88 -7.7 NewHorizons 63.23 -2.70 +24.9 NewInc 9.04 -.09 -2.1 OverseasStk d 10.88 -.25 -1.0 RlEstt d 27.25 -.86 -1.4 Rtr2020 22.81 -.32 +3.7 Rtr2025 17.85 -.27 +4.2 Rtr2030 26.38 -.43 +4.8 Rtr2035 19.34 -.33 +5.2 Rtr2040 27.83 -.49 +5.6 RtrBal 15.36 -.16 +2.6 SciandTech 47.38 -2.09 +10.5 SpectrumGr 25.20 -.48 +7.4 SpectrumInc 12.18 -.11 -1.0 SummitMnIncInv 11.54 -.08 -.2 TFShrtInterm 5.49 -.01 -.7 TxEfficientEq d 32.77 -1.00 +19.0 Val 37.83 +.08 +5.9TIAA-CREFEqIdxIns 21.43 -.29 +14.4 IntlEqIdxIns 19.49 -.46 +.3Third AvenueValIns d 48.12 -1.05 -1.9ThompsonBd 11.43 -.01 +3.0 LgCp 70.18 -.73 +10.3ThornburgInvmIncBldrA m 21.67 -.13 +4.6ThriventIncA m 8.76 -.09 -1.8TocquevilleGold m 30.08 +.30 -19.2TouchstoneLargeCpFocA m 46.50 -.42 +16.2TransamericaAsAlGrC m 14.85 -.23 +4.0 AsAlModC m 11.96 -.14 +1.3U.S. Global InvestorGlbRes b 5.27 -.11 -6.3 GoldPrcMtls b 6.64 +.09 -15.6USAACrnrstnMod 14.62 -.24 +1.2 GrInc 26.50 -.18 +11.7 GvtSec 9.41 -.06 -1.8 HiInc d 7.98 -.03 +2.6 PrcMtlsMnral 10.77 +.09 -18.5 SciTech 29.18 -1.23 +13.1 TELngTrm 12.94 -.10 +.3 TrgtRet2040 14.29 -.26 +4.0 TrgtRet2050 14.51 -.26 +4.2 WldGr 32.60 -.56 +4.4Value LinePremGr b 37.45 -1.00 +18.1Vanguard500IdxAdmrl 266.54 -2.55 +15.2 500IdxInv 266.54 -2.55 +15.1 BalIdxAdmrl 35.69 -.42 +7.7 CAITTxExAdm 11.45 -.07 -.6 CnvrtSecInv 13.76 -.27 +4.3 CptlOppAdmrl 171.37 -3.98 +16.2 CptlOppInv 74.15 -1.72 +16.1 DevMIdxAdmrl 13.57 -.33 +.3 DevMIdxIns 13.59 -.33 +.3 DivGrInv 28.46 -.22 +14.5 EMStkIdxInAdm 32.70 -1.42 -9.0 EqIncAdmrl 79.86 +.25 +9.9 ExplorerAdmrl 102.93 -4.29 +21.8 ExtMktIdxAdmrl 89.97 -3.00 +10.7 ExtMktIdxIns 89.96 -3.00 +10.7 FAWexUSIIns 99.68 -2.83 -1.5 FAWexUSIdxInv 19.96 -.57 -1.7 GNMAAdmrl 10.05 -.09 -1.8 GlbEqInv 31.79 -.83 +6.2 GrIdxAdmrl 80.93 -1.95 +18.3 GrIdxIns 80.93 -1.96 +18.3 GrandIncInv 51.52 -.65 +15.6 HCAdmrl 95.43 -.86 +12.0 HYCorpAdmrl 5.74 -.03 +1.2 HYTEAdmrl 11.04 -.08 +.8 InTrBdIdxAdmrl 10.78 -.11 -3.0 InTrInGdAdm 9.30 -.07 -2.1 InTrTEAdmrl 13.70 -.07 -.7 InPrtScAdmrl 24.65 -.28 -.9 InsIdxIns 262.95 -2.52 +15.2 InsIdxInsPlus 262.97 -2.52 +15.2 InsTrgRt2020Ins 22.76 -.32 +3.9 InsTtlSMIInPls 63.84 -.87 +14.5 IntlGrAdmrl 93.81 -4.20 +1.2 IntlValInv 37.90 -.84 -.4 LTInGrdAdm 9.45 -.23 -5.0 LTTEAdmrl 11.20 -.08 -.2 LfStrGrInv 34.04 -.59 +6.0 LfStrModGrInv 27.20 -.41 +4.3 LgCpIdxInv 53.39 -.54 +14.9 LtdTrmTEAdmrl 10.78 -.02 -.1 MCpGrIdxInv 54.30 -1.72 +12.6 MdCpIdxAdmrl 199.08 -4.26 +9.7 MdCpIdxIns 43.98 -.94 +9.7 MdCpIdxInsPlus 216.89 -4.64 +9.7 MorganGrAdmrl 103.75 -2.83 +19.8 MorganGrInv 33.44 -.91 +19.6 PrmCpAdmrl 150.14 -2.95 +18.9 PrmCpCorInv 29.36 -.56 +14.5 RlEstIdxAdmrl 110.88 -3.47 -1.8 SCpValIdxAdm 58.44 -1.40 +7.3 SCpValIdxI 32.67 -.78 +7.3 STBdIdxAdmrl 10.19 -.03 -.6 STInvmGrdAdmrl 10.42 -.03 ... STTEAdmrl 15.68 -.01 +.7 SeledValInv 29.59 -.34 -1.2 SmCpIdxAdmrl 75.34 -2.52 +11.4 SmCpIdxIns 75.34 -2.52 +11.4 StarInv 27.22 -.46 +5.6 StrEqInv 36.11 -1.10 +10.8 TrgtRtr2015Inv 15.42 -.18 +2.9 TrgtRtr2020Inv 31.70 -.44 +3.9 TrgtRtr2025Inv 18.74 -.28 +4.5 TrgtRtr2030Inv 34.19 -.55 +5.2 TrgtRtr2035Inv 21.10 -.36 +5.9 TrgtRtr2040Inv 36.60 -.66 +6.5 TrgtRtr2045Inv 23.06 -.43 +6.9 TrgtRtr2050Inv 37.11 -.69 +6.9 TrgtRtrIncInv 13.38 -.14 +1.9 TtBMIdxAdmrl 10.26 -.10 -2.2 TtBMIdxIns 10.26 -.10 -2.1 TtBMIdxInsPlus 10.26 -.10 -2.1 TtInBIdxAdmrl 21.65 -.11 +1.7 TtInBIdxIns 32.48 -.17 +1.7 TtInBIdxInv 10.83 -.05 +1.7 TtInSIdxAdmrl 28.22 -.81 -1.7 TtInSIdxIns 112.86 -3.23 -1.6 TtInSIdxInsPlus 112.88 -3.23 -1.6 TtInSIdxInv 16.87 -.49 -1.7 TtlSMIdxAdmrl 71.87 -.97 +14.5 TtlSMIdxIns 71.88 -.97 +14.5 TtlSMIdxInv 71.84 -.98 +14.4 ValIdxAdmrl 43.28 +.11 +12.3 ValIdxIns 43.28 +.11 +12.3 WlngtnAdmrl 73.50 -.24 +7.2 WlngtnInv 42.56 -.14 +7.1 WlslyIncAdmrl 63.73 -.29 +2.5 WlslyIncInv 26.31 -.12 +2.4 WndsrAdmrl 80.47 -.30 +6.8 WndsrIIAdmrl 70.60 -.01 +11.1 WndsrIIInv 39.78 -.01 +11.0VictorySpecValA m 28.00 -.38 +9.5WasatchGlbValInv d 9.25 +.02 +8.1Wells FargoTarget2010Adm 10.76 -.13 +.7Western AssetCorPlusBdI 11.09 -.13 -2.8 WAMngdMuniA 15.74 -.10 ...Wintergreen FundInv m 12.33 -.30 -6.2 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.)By STEVE PEOPLESASSOCIATED PRESSNEW YORK „ On the brink of a political gender war, President Donald Trumps Republican Party is threatening to erode Democrats enthusiasm advantage as the “ery debate over his Supreme Court nominee enters its “nal phase. Political strategists in both parties suggest the GOPs enthusiastic embrace of Brett Kavanaugh despite multiple allegations of sexual misconduct may have shifted the political landscape „ at least temporarily „ by injecting new energy into the most passionate Republican voters a month before the election. Trumps aggressive defense of Kavanaugh „ and more recent attacks against his female accuser „ have resonated particularly with white working-class men, who are a shrinking voting bloc nationally but remain a critical segment of Trumps political base. For now, many men apparently agree with Trumps warning that the surge in women speaking out against sexual violence in the #MeToo era has created a very scary timeŽ for men in America. Democrats have been trying to destroy Judge Brett Kavanaugh since the very “rst second he was announced,Ž Trump declared as he rallied voters in Minnesota on Thursday night. He added: What theyre putting him through and his family is incredible.Ž Energy is everything in midterm elections, which typically draw fewer eligible voters to the polls. And through the “rst 21 months of the Trump era, Democrats have claimed an undisputed enthusiasm advantage „ as evidenced by a slate of special election victories and fundraising successes. Yet even a small erosion in the so-called enthusiasm gap could make a big difference in the Democratic Partys high-stakes push to wrest control of Congress from the GOP. The effect is most visible in Republican-leaning states where vulnerable Democratic senators are running for re-election. Public and private polling in recent days has shifted in the GOP candidates favor in West Virginia, Missouri, Indiana and North Dakota. The Kavanaugh debate is making the two groups of people who are already mad at each other in America even madder. To me, the question is, who is maddest?Ž said Gary Pearce, a veteran North Carolina Democratic strategist. Just as Trump bene“ted from opposition to Hillary Clinton in his 2016 election, the GOP could bene“t from opposition to the Democratic Partys handling of Kavanaugh this midterm season. This may be energizing the right „ especially people who dont like Trump and may not have been motivated to vote,Ž Pearce said. This is the substitute for Hillary.Ž The Supreme Court clash has already attracted a surge of new campaign cash for both parties. The Republican National Committee and its associated groups raised more than $3 million in digital donations this past weekend, the most its ever raised online, according to GOP spokeswoman Cassie Smedile. And last Sunday was the GOPs highest single-day online fundraising haul. The GOP says the fundraising surge is fueled by anger over how allegations of sexual misconduct against Kavanaugh have played out.Kavanaugh bump? GOP fights for new energy as vote nears By MARLEY JAYAP MARKETS WRITERNEW YORK „ U.S. stock and bond prices fell again Friday after the Labor Department said the economy continues to add jobs at a strong pace, and investors worried about a three-day surge in yields. The Department of Labor said employers added signi“cantly more jobs in July and August than it previously thought, which made up for a slightly disappointing gain in September. That was another sign economic growth is likely to continue. While thats usually good news for stocks, the market stumbled this week as investors sold government bonds at a rapid pace. That pushed yields to their highest levels in more than seven years, a sign that investors are unsure how high and fast interest rates will rise. Kate Nixon, the chief investment strategist for Northern Trust Wealth Management, said the decline in stock and bond prices started with comments by Federal Reserve Chairman Jerome Powell on Wednesday. In a moderated discussion, Powell expressed con“dence in the economy and said rising interest rates are a long wayŽ from holding back growth. The S&P 500 index lost 16.04 points, or 0.6 percent, to 2,885.57. The Dow Jones Industrial Average dipped 180.43 points, or 0.7 percent, to 26,447.05. The Nasdaq composite skidded 91.06 points, or 1.2 percent, to 7,788.45. The Russell 2000 index lost 14.80 points, or 0.9 percent, to 1,632.11.Stocks sink again as job gains send bond yields higher MORE HEADLINE NEWS FROM AROUND THE NATIONOfficer convicted of murder in slaying of Laquan McDonaldCHICAGO (AP) „ A white Chicago police of“cer was convicted of second-degree murder Friday in the 2014 shooting of a black teenager that was captured on shocking dashcam video that showed him crumpling to the ground in a hail of 16 bullets as he walked away from of“cers. The video, some of the most graphic police footage to emerge in years, stoked outrage nationwide, and the high-stakes trial gripped the nations third-largest city for nearly three years. The shooting also led to a federal government inquiry and calls to reform the Chicago Police Department. Jason Van Dyke, 40, was the “rst Chicago of“cer to be charged with murder for an on-duty shooting in about 50 years. He was taken into custody moments after the verdict was read. The second-degree verdict re”ects the jurys “nding that Van Dyke believed his life was in danger but that the belief was unreasonable. The jury also had the option of “rst degree-murder, a charge that required a “nding that the shooting was unnecessary and unreasonable. Van Dyke was also convicted of aggravated battery and acquitted of of“cial misconduct.Senators: Utility woefully unprepared for gas explosionsBOSTON (AP) „ The natural gas company at the center of the explosions north of Boston last month was woefully unpreparedŽ to prevent or respond to the unfolding disaster, Sens. Elizabeth Warren and Ed Markey said Friday after a review of internal company documents. The Massachusetts Democrats said Columbia Gas didnt have adequate safety and response measures in place before Sept. 13, when more than 80 explosions and gas “res struck Lawrence, North Andover and Andover. The explosions, likely caused by overpressurized gas lines, killed one person, injured 25 others, damaged or destroyed dozens of homes, and left thousands of Merrimack Valley residents without natural gas to heat their homes as the winter approaches. Warren and Markey said in an Oct. 4 letter that they had reviewed documents and statements provided by the company, including its Distribution Integrity Management Plan and Operations and Maintenance Manual. They concluded the utility did not properly contemplate the possibility that a disaster like this could occur, did not have suf“cient safety measures in place to prevent a disaster, and was not prepared to respond.Ž The senators also criticized the company for not instituting commonsenseŽ measures „ such as knowing the exact location of control lines and having the proper staff onsite during repair work „ until “ve days afterward.CBS hires firm to advise on $20M for #MeToo groupsNEW YORK (AP) „ CBS has hired the consulting “rm Rally to help disperse $20 million to groups dedicated to supporting #MeToo and promoting workplace safety and equality for women. The announcement comes less than a month after the company parted ways with longtime CEO Les Moonves after multiple allegations of sexual misconduct. CBS expects to announce the recipients of the funds by Dec. 14. CBS announced the donation early last month, shortly after The New Yorker magazine published allegations against Moonves that prompted his departure from the media giant. Those seeking funding through the money that has been set aside by CBS can email cbsfund@ wearerally.com.

PAGE 20

Page 4 E/N/C www.yoursun.com The Sun | Saturday, October 6, 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. 44.37 25.41 HainCels lf ... ... 26.32 -.80 -37 .9 57 .86 35.75 Hallibrtn .72 cc 42.00 +1.47 -14.1 25.00 16.38 Hanesbds s .60 9 17 .19 -1.24 -17 .8 131.44 96.42 HanoverIns 2.16 64 117 .74 -5.63 +8.9 56.50 39.34 HarleyD 1.48 15 43.96 -1.34 -13.6 5.74 2.80 Harmonic ... dd 5.77 +.26 +37 .3 170.72 131.52 HarrisCorp 2.74f 30 167 .56 -1.65 +18.3 30.05 15.55 Harsco .20m 69 26.90 -1.65 +44.2 59.20 48.79 HartfdFn 1.20f 17 49.61 -.35 -11.9 38.72 31.72 HawaiiEl 1.24 25 36.04 +.45 -0.3 56.20 35.04 HlthCSvc .78f ... 39.76 -.86 -24.6 5.42 2.59 HeclaM .01e dd 2.88 +.09 -27 .5 24.16 16.60 Hersha rs 1.12 27 20.98 -1.69 +20.6 115.82 89.10 Hershey 2.89f 23 104.39 +2.39 -8.0 27 .27 13.40 HertzGl ... ... 15.94 -.39 -27 .9 74.81 40.26 Hess 1.00 dd 72.44 +.86 +52.6 19.48 12.82 HP Ent n .45e 13 16.14 -.17 +12.4 28.32 19.81 HilltopH .28 10 20.18 +.01 -20.3 13.95 5.67 HimaxTch .10e 42 6.10 +.22 -41.5 83.28 34.47 HollyFront 1.32 17 69.21 -.69 +35.1 215.43 160.53 HomeDp 4.12 26 196.38 -10.77 +3.6 37 .29 28.00 Honda .84e ... 28.85 -1.23 -15.3 167 .72 139.51 HonwllIntl 3.28f 77 164.07 -.60 +7 .0 42.29 29.75 Hormel s .75 22 39.70 +.30 +9.1 31.27 23.83 HospPT 2.12 11 27 .44 -1.40 -8.1 22.47 17 .93 HostHotls 1.00a 49 20.10 -1.00 +1.3 31.03 23.64 HuanPwr 2.45e ... 24.74 -1.16 -1.0 149.03 100.55 Hubbell 3.08 23 128.59 -4.98 -5.0 341.30 231.90 Humana 2.00 28 331.14 -7 .38 +33.5 16.60 13.04 HuntBncsh .56f 16 15.35 +.43 +5.4 276.69 201.91 HuntgtnIng 2.88 24 261.28 +5.20 +10.9 11.26 7 .61 ICICI Bk .16e ... 8.19 -.30 -15.8 256.22 146.09 IdexxLab s ... 69 229.24 -20.42 +46.6 20.58 12.56 ING .14e ... 12.71 -.26 -31.1 46.23 15.30 IQIYI n ... ... 25.49 -1.58 +63.9 13.11 11.25 iShGold ... q 11.53 +.10 -7 .8 47 .85 30.65 iShBrazil .67e q 36.66 +2.93 -9.4 26.93 22.61 iSh HK .61e q 22.86 -1.06 -10.1 16.64 13.11 iShSilver ... q 13.75 +.02 -14.0 102.54 91.67 iShSelDiv 3.03e q 100.24 +.48 +1.7 54.00 39.82 iShChinaLC .87e q 40.89 -1.93 -11.4 52.08 40.63 iShEMkts .59e q 40.84 -2.08 -13.3 121.85 113.23 iShiBoxIG 3.87 q 112.94 -1.99 -7 .1 116.86 104.98 iShEMBd 5.27e q 105.84 -1.97 -8.8 128.59 113.71 iSh20 yrT 3.05 q 113.04 -4.23 -10.9 106.92 99.88 iSh7-10yTB 1.96 q 99.72 -1.45 -5.5 75.27 65.15 iS Eafe 1.66e q 66.41 -1.58 -5.5 88.74 84.07 iShiBxHYB 5.09 q 85.30 -1.14 -2.2 122.97 100.22 iShNsdBio s ... q 116.53 -5.41 +9.1 38.21 30.44 iShIndia bt .24e q 29.66 -2.82 -17 .8 173.39 142.50 iShR2K 1.77e q 162.16 -6.39 +6.4 94.20 82.16 iShCorHiDv 2.90e q 91.25 +.71 +1.2 38.72 36.03 iShUSPfd 2.13a q 36.05 -1.08 -5.3 83.62 71.27 iShREst 2.76e q 77 .81 -2.21 -4.0 90.56 72.12 iShCrSPS s ... q 83.81 -3.43 +9.1 70.84 61.46 iShCorEafe 1.56e q 62.61 -1.47 -5.3 101.49 79.59 Idacorp 2.36 25 99.74 +.51 +9.2 179.07 134.45 ITW 4.00f 26 141.01 -.11 -15.5 27 .10 20.90 IndBkMI .60 18 23.59 -.06 +5.5 14.58 .36 IndiaGCap ... dd 4.05 -2.40 +305.0 12.39 5.85 Infinera ... dd 6.10 -1.20 -3.6 10.65 7 .08 Infosys s ... 18 10.17 ... ... 105.76 79.63 IngerRd 2.12 24 103.12 +.82 +15.6 146.28 95.01 Ingredion 2.50f 14 104.04 -.92 -25.6 57 .60 38.08 Intel 1.20 18 47 .03 -.26 +1.9 133.74 51.05 InterceptP ... dd 111.58 -14.78 +91.0 171.13 137 .45 IBM 6.28f 11 149.03 -2.18 -2.9 31.00 18.25 IntlGmeT n .80 ... 17 .61 -2.14 -33.6 66.94 48.07 IntPap 1.90 16 48.78 -.37 -15.8 26.01 18.30 Interpublic .84 16 23.35 +.48 +15.8 3.45 1.29 Intersectns ... dd 1.89 +.08 -16.6 581.12 349.19 IntSurg s ... 80 548.71 -25.29 +50.4 65.51 39.07 IonisPhm ... cc 48.73 -2.85 -3.1 41.52 30.78 IronMtn 2.20 29 33.29 -1.23 -11.8 64.71 55.49 iShJapan rs ... q 59.17 -1.06 -1.3 39.36 35.01 iSTaiwn rs ... q 35.19 -2.51 -2.8 62.70 49.20 iShCorEM .95e q 49.34 -2.44 -13.3 16.98 9.85 ItauUnibH .58e ... 12.22 +1.25 -5.9J-K-L 50.68 24.06 JD.com ... 12 23.62 -2.47 -43.0 119.33 94.96 JPMorgCh 2.24f 15 114.62 +2.58 +7 .2 78.32 55.21 JacobsEng .60 27 76.54 +.04 +16.0 3.55 1.95 JkksPac ... dd 2.31 -.24 -1.7 148.32 118.62 JohnJn 3.60f 19 139.10 +.93 -0.4 42.60 32.89 JohnContl n 1.04 25 36.31 +1.31 -4.7 25.10 18.74 KKR 1.31e 11 24.68 ... +17 .2 123.96 96.12 KLA Tnc 3.00f 14 99.34 -2.37 -5.5 120.34 99.47 KC Southn 1.44f 20 112.10 -1.18 +6.5 74.98 56.40 Kellogg 2.24f 17 69.38 -.64 +2.1 8.07 2.78 KeryxBio ... dd 3.20 -.20 -31.2 22.40 17 .40 Keycorp .48f 14 20.29 +.40 +0.6 70.40 41.33 Keysight ... 51 65.20 -1.08 +56.7 123.77 97 .10 KimbClk 4.00 22 113.45 -.19 -6.0 19.83 14.69 KindMorg .80 23 18.06 +.33 -0.1 4.78 2.67 Kinross g ... 21 2.76 +.06 -36.1 82.48 54.11 KraftHnz n 2.50 16 55.89 +.78 -28.1 14.94 8.90 KratosDef ... dd 13.93 -.85 +31.5 32.74 19.69 Kroger s .56f 11 29.07 -.04 +5.9 28.71 20.65 Kulicke .48 47 22.25 -1.59 -8.6 63.10 25.89 L Brands 2.40 9 28.46 -1.84 -52.7 218.71 180.24 L-3 Tch 3.20 21 210.28 -2.34 +6.3 49.59 34.46 LTC Prp 2.28f 13 42.55 -1.56 -2.3 73.90 46.30 LambWst n .77 25 74.70 +8.10 +32.3 128.70 94.80 Landstar .66f 25 114.19 -7 .81 +9.7 13.01 7 .09 LaredoPet ... 3 7 .26 -.91 -31.6 81.45 58.63 LVSands 3.00 16 58.70 -.63 -15.5 36.13 24.10 LaSalleH .90m 52 33.06 -1.53 +17 .8 51.99 39.57 LeggPlat 1.52 20 41.93 -1.86 -12.2 72.17 44.54 LennarA .16 11 44.78 -1.91 -29.2 6.87 5.62 LbtyASE .72e q 6.52 -.29 +3.5 45.40 37 .77 LibtProp 1.60 15 41.89 -.36 -2.6 101.34 81.48 LincElec 1.56 25 91.62 -1.82 ... 4.21 2.93 LloydBkg .47a ... 3.03 -.01 -19.2 363.00 291.52 LockhdM 8.80f 42 347 .21 +1.25 +8.1 117 .70 75.36 Lowes 1.92f 23 109.74 -5.08 +18.1M-N-0 197 .37 155.77 M&T Bk 4.00f 17 168.31 +3.77 -1.6 11.62 6.04 MBIA ... dd 10.92 +.23 +49.2 35.18 26.45 MDC 1.20 10 28.04 -1.54 -12.0 29.62 24.29 MDU Res .79 22 26.00 +.31 -3.3 38.41 26.31 MGM Rsts .48 8 26.24 -1.67 -21.4 10.97 9.25 MVC Cap .60 24q 9.42 -.23 -10.8 73.63 36.20 Macquarie 5.24e 8 44.83 -1.30 -30.2 41.99 17 .41 Macys 1.51 10 32.83 -1.90 +30.3 67 .47 50.78 Magna g s 1.32f 9 50.77 -1.76 -10.4 22.16 17 .21 Manulife g .88 ... 16.88 -1.00 -19.1 24.20 13.08 MarathnO .20 dd 23.41 +.13 +38.3 88.45 55.25 MarathPt s 1.84 12 84.51 +4.54 +28.1 149.21 108.31 MAR 1.64f 27 121.45 -10.58 -10.5 17 .30 10.65 MartinMid 2.00 18 11.72 +.12 -16.3 25.18 17 .85 MarvellTch .24 24 18.60 -.64 -13.4 46.45 35.79 Masco .48f 18 35.82 -.78 -18.5 225.35 140.61 MasterCrd 1.00 49 213.26 -9.10 +40.9 19.21 12.21 Mattel .60 cc 14.52 -1.18 -5.6 74.94 47 .68 MaximIntg 1.84f 22 53.41 -2.98 +2.2 11.04 7 .05 McClatch rs ... dd 8.25 -.26 -7 .6 135.78 93.70 McCorm 2.08 20 135.75 +4.52 +33.2 178.70 146.84 McDnlds 4.64f 25 166.57 -.72 -3.2 178.86 122.49 McKesson 1.56f 11 134.08 +1.43 -14.0 15.24 11.82 MedProp 1.00 16 14.29 -.62 +3.7 6.15 3.35 MedleyCap .40m 6 3.94 +.12 -24.5 100.15 76.41 Medtrnic 2.00 51 97 .17 -1.20 +20.3 32.95 19.10 MelcoResE .32e 64 19.82 -1.33 -31.7 72.42 52.83 Merck 1.92 27 71.03 +.09 +26.2 60.19 41.41 MercGn 2.50 44 49.78 -.38 -6.8 72.25 47 .30 Meredith 2.18 12 52.21 +1.16 -21.0 29.54 17 .28 Meritor ... 6 19.21 -.15 -18.1 55.91 43.09 MetLife 1.68 10 47 .28 +.56 -6.5 104.20 70.63 Microchp 1.46f 71 69.28 -9.63 -21.2 64.66 37 .52 MicronT ... 4 43.58 -1.65 +6.0 116.18 73.71 Microsoft 1.84f 53 112.13 -2.24 +31.1 2.88 .89 Microvisn ... dd 1.32 +.11 -19.0 138.89 98.06 Middleby ... 23 123.24 -6.11 -8.7 49.00 33.96 MdsxWatr .90 28 46.15 -2.27 +15.6 14.03 10.93 MHowHiInc 1.39 q 12.07 -.25 -3.2 8.11 5.49 MitsuUF J ... ... 6.40 +.21 -12.0 85.86 58.75 MolsCoorB 1.64 10 61.89 +.39 -24.6 46.54 37 .42 Mondelez 1.04f 22 42.42 -.54 -0.9 93.93 71.56 Moog A 1.00 22 84.17 -1.80 -3.1 59.38 46.15 MorgStan 1.20f 11 46.75 +.18 -10.9 131.48 84.56 MotrlaSolu 2.08 23 125.59 -4.55 +39.0 35.98 24.39 MurphO 1.00 cc 33.99 +.65 +9.5 47 .82 31.03 Mylan NV ... 10 35.29 -1.31 -16.6 38.68 26.00 NCR Corp ... 24 27 .04 -1.37 -20.4 125.93 82.18 NXP Semi ... 30 83.21 -2.29 -28.9 8.87 5.32 Nabors .24 dd 6.33 +.17 -7 .3 59.90 48.31 NatFuGas 1.70f 17 57 .17 +1.11 +4.1 63.36 50.52 NatGrid 2.89e ... 52.09 +.23 -11.4 81.60 62.71 NtHlthInv 4.00 19 72.39 -3.20 -4.0 49.08 31.47 NOilVarco .20 dd 44.62 +1.54 +23.9 140.33 88.80 NatPresto 1.00a 18 130.20 +.55 +30.9 111.36 22.72 NektarTh ... 11 52.41 -8.55 -12.2 97 .38 54.09 Neogen s ... 53 66.90 -4.63 +8.5 5.14 .82 NeptWln g ... 9 4.22 +.34 +78.8 423.21 176.58 Netflix s ... cc 351.35 -22.78 +83.0 9.99 1.30 NewAgeB n ... ... 8.47 +3.12 +290.3 47 .85 35.55 NJ Rscs s 1.09 17 45.94 -.16 +14.3 19.10 14.25 NewMedia 1.48 28 15.77 +.08 -6.0 108.40 61.32 NewOriEd .40e 30 61.46 -12.55 -34.6 14.53 10.17 NY CmtyB .68 12 10.53 +.16 -19.1 6.54 5.35 NYMtgTr .80 7 5.92 -.16 -4.1 43.99 19.96 NewellRub .92f 5 18.82 -1.48 -39.1 42.04 29.16 NewmtM .56 23 30.58 +.38 -18.5 17 .29 12.24 NewsCpA .20 dd 13.29 +.10 -18.0 175.65145.10NextEraEn4.4413172.37+4.77+10.4 A-B-C 14.73 9.86 AES Corp .52 11 14.66 +.66 +35.4 48.19 40.71 AFLAC s 1.04 14 46.50 -.57 ... 21.90 17 .84 AGNC Inv 2.16 5 18.11 -.52 -10.3 6.80 4.00 AK Steel ... 22 4.83 -.07 -14.7 39.80 30.13 AT&T Inc 2.00 7 33.99 +.41 -12.6 74.15 53.20 AbbottLab 1.12 30 71.58 -1.78 +25.4 125.86 85.24 AbbVie 3.84 17 94.38 -.20 -2.4 29.69 11.62 AberFitc .80 11 19.95 -1.17 +14.5 30.35 16.75 AccelrDiag ... dd 20.16 -2.79 -23.1 6.15 3.20 Accuray ... dd 4.31 -.19 +0.2 84.68 57 .29 ActivsBliz .34f 45 79.59 -3.60 +25.7 86.42 35.33 Adient n 1.10 ... 34.10 -5.21 -56.7 277 .61 146.60 AdobeSy ... 54 263.22 -6.73 +50.2 95.00 50.15 AdvEnId ... 13 48.56 -3.09 -28.0 34.14 9.04 AMD ... cc 27 .35 -3.54 +166.1 39.90 30.95 Aecom ... 12 32.46 -.20 -12.6 121.32 41.53 AeroViron ... 47 102.07 -10.10 +81.7 206.66 149.69 Aetna 2.00 20 203.72 +.87 +12.9 2.65 .83 AeviGeno ... dd 1.23 -.01 +2.1 75.00 60.42 Agilent .60 83 70.30 -.09 +5.0 25.30 18.97 Aircastle 1.12 7 21.38 -.53 -8.6 33.63 5.25 Akorn Inc ... 17 5.96 -7 .02 -81.5 2.91 1.39 AlaskCom ... 12 1.73 +.09 -35.4 144.99 86.75 Albemarle 1.34f 17 103.06 +3.28 -19.4 62.35 39.58 Alcoa Cp ... 21 42.06 +1.66 -21.9 144.91 102.10 Alexion lf ... 50 130.82 -8.19 +9.4 211.70 152.85 Alibaba ... 46 154.63 -10.13 -10.3 30.25 21.02 AllegTch ... dd 28.30 -1.25 +17 .2 181.45 117 .30 AllegiantT 2.80 9 120.12 -6.68 -22.4 215.10 142.81 Allergan 2.88 12 190.17 -.31 +16.3 81.24 66.64 Allete 2.24 22 75.69 +.68 +1.8 21.90 15.55 AllnceRes 2.08f 5 20.86 +.46 +5.9 31.23 24.01 AlliBern 2.57e 14 30.56 +.11 +22.0 45.52 36.84 AlliantEg s 1.34 22 43.61 +1.04 +2.3 53.76 36.06 AllisonTrn .60 18 51.94 -.07 +20.6 105.36 88.29 Allstate 1.84 15 99.59 +.89 -4.9 153.99 84.48 AlnylamP ... dd 86.75 -.77 -31.7 1273.89 947 .84 Alphabet C ... 32 1157 .35 -36.12 +10.6 1291.44 961.95 Alphabet A ... 35 1167 .83 -39.25 +10.9 10.03 8.65 AlpTotDiv .69 q 8.73 ... -7 .8 11.89 9.01 AlpAlerMLP 1.35e q 10.82 +.14 +0.3 82.45 62.80 Altaba ... cc 64.58 -3.54 -7 .5 74.38 53.91 Altria 3.20 20 62.07 +1.76 -13.1 20.50 2.35 Amarin ... ... 19.80 +3.53 +393.8 2050.50 950.37 Amazon ... cc 1889.65 -113.35 +61.6 66.23 34.33 Ambarella ... cc 35.08 -3.60 -40.3 7 .43 4.28 Ambev .05e 8 4.60 +.03 -28.8 66.11 51.89 Ameren 1.83 23 65.10 +1.88 +10.4 6.50 5.25 AFMulti .50 19 5.54 -.16 -8.4 19.91 14.85 AMovilL .17e 22 15.46 -.60 -9.9 59.08 35.64 AmAirlines .40 6 36.44 -4.89 -30.0 29.88 12.51 AEagleOut .55 16 22.34 -2.49 +18.8 78.07 62.71 AEP 2.48 17 71.87 +.99 -2.3 111.77 87 .54 AmExp 1.56f 16 107 .23 +.74 +8.0 61.66 49.55 AmStsWtr 1.02 37 60.29 -.85 +4.1 92.37 76.04 AmWtrWks 1.82 38 89.04 +1.07 -2.7 48.37 38.75 Amerigas 3.80 32 39.48 -.03 -14.6 183.90 129.87 Ameriprise 3.60 12 149.75 +2.09 -11.6 106.27 71.90 AmeriBrgn 1.52 11 90.58 -1.64 -1.4 81.92 65.65 Ametek .56f 33 78.65 -.47 +8.5 210.19 163.31 Amgen 5.28 18 204.02 -3.27 +17 .3 97 .56 80.42 Amphenol .92 35 90.52 -3.50 +3.1 163.19 89.58 Andeavor 2.36 23 153.50 ... +34.2 126.50 85.14 ABInBev 3.19e 21 86.65 -.92 -22.3 12.43 9.95 Annaly 1.20e 11 10.11 -.12 -15.0 4.09 1.58 AntaresP ... dd 3.80 +.44 +91.0 278.11 182.31 Anthem 3.00 17 275.92 +1.87 +22.6 6.09 4.44 Anworth .60 9 4.44 -.19 -18.4 49.59 33.60 Apache 1.00 30 47 .98 +.31 +13.6 6.20 5.18 ApolloInv .60 ... 5.45 +.01 -3.7 233.47 150.24 Apple Inc 2.92 26 224.29 -1.45 +32.5 62.40 37 .39 ApldMatl .80 11 37 .24 -1.41 -27 .2 65.75 22.15 ApldOptoel ... 14 23.99 -.67 -36.6 39.55 32.37 AquaAm .88f 27 37 .04 +.14 -5.6 51.45 29.40 ArcBest .32 15 42.18 -6.38 +18.0 31.17 16.47 Arconic .24 dd 21.84 -.17 -19.9 17 .58 15.03 AresCap 1.56f 9 16.79 -.40 +6.8 25.95 18.00 AresMgmt 1.05e 14 21.71 -1.49 +8.6 313.37 177 .92 AristaNetw ... 46 251.27 -14.59 +6.7 20.21 9.98 ArrayBio ... dd 13.98 -1.22 +9.2 87 .26 72.31 ArrowEl ... 10 72.73 -.99 -9.6 22.39 3.01 ArrowPhm ... dd 14.74 -4.43 +300.5 86.63 64.13 Ashland 1.00f 46 82.88 -.98 +16.4 40.16 31.99 AstraZen s 1.37e 10 39.06 -.51 +12.6 40.97 20.07 AtHomGr n ... 40 29.32 -2.21 -3.5 95.22 76.46 ATMOS 1.94 18 94.64 +.73 +10.2 153.51 107 .61 AutoData 2.76f 40 150.99 +.33 +28.8 123.67 98.15 AveryD 2.26 35 106.66 -1.69 -7 .1 50.88 29.94 AvisBudg ... 11 33.08 +.94 -24.6 52.91 47 .50 Avista 1.49 29 51.19 +.63 -0.6 39.75 22.00 B&G Foods 1.90 8 26.38 -1.07 -25.0 49.06 39.76 BCE g 3.02 ... 40.04 -.48 -16.6 16.97 10.39 BGC Ptrs .72 dd 11.64 -.18 -23.0 47 .92 35.48 BHPBil plc 1.66e ... 43.11 -.87 +7 .0 47 .83 36.15 BP PLC 2.38 25 46.50 +.40 +10.6 37 .23 18.65 BP Pru 3.60e 6 36.60 +2.15 +82.1 284.22 206.61 Baidu ... 8 205.62 -23.06 -12.2 117 .79 70.23 Balchem .42f 46 105.66 -6.43 +31.1 45.82 34.71 BallCorp s .40 24 45.93 +1.94 +21.3 5.94 2.57 BallardPw ... dd 4.07 -.23 -7 .7 11.98 6.50 BcoBrad s .06a ... 8.00 +.93 -14.1 7 .57 4.82 BcoSantSA .21e ... 4.98 -.02 -23.9 33.05 25.12 BkofAm .60f 16 30.23 +.77 +2.4 84.71 73.79 BkMont g 3.84e ... 81.58 -.95 +1.9 58.99 49.39 BkNYMel 1.12f 13 52.59 +1.60 -2.4 66.78 55.85 BkNova g 3.28f 9 58.11 -.87 -9.9 12.55 8.82 Barclay .15e ... 9.02 +.07 -17 .2 56.50 25.59 B iPVxST rs ... q 28.38 +1.71 +1.6 8.00 4.10 BarnesNob .60 dd 6.95 +1.15 +3.7 16.83 9.53 BarrickG .12 64 11.47 +.39 -20.7 28.45 10.94 BauschHl ... 7 26.32 +.65 +26.7 78.38 60.78 Baxter s .76 35 74.18 -2.91 +14.8 23.24 10.39 BeazerHm ... 12 10.54 +.04 -45.1 265.87 193.05 BectDck 3.00 cc 253.77 -7 .23 +18.6 24.74 13.83 BedBath .64 5 13.90 -1.10 -36.8 53.00 40.86 Bemis 1.24 19 46.44 -2.16 -2.8 223.00 180.44 BerkH B ... 30 219.46 +5.35 +10.7 64.42 36.20 BigLots 1.20 11 41.80 +.01 -25.6 22.70 9.09 Bilibili n ... 48 13.35 -.13 +18.8 8.13 4.12 Biocryst ... dd 6.77 -.86 +37 .9 388.67 249.17 Biogen ... 21 342.08 -11.23 +7 .4 69.79 50.49 BlkHillsCp 1.90 18 59.44 +1.35 -1.1 14.55 9.46 BlackBerry ... dd 10.02 -1.36 -10.3 44.00 32.81 BlkHlthSci 2.40 q 43.39 +.86 +18.9 15.84 12.79 BlkMuniast .65a q 12.72 -.25 -15.0 40.60 29.58 Blackstone 2.70e 14 37 .34 -.74 +16.6 394.28 253.53 Boeing 6.84 36 386.47 +14.57 +31.0 2228.99 1630.56 BookingHl ... 27 1903.84 -80.16 +9.6 58.22 41.95 BorgWarn .68 12 41.70 -1.08 -18.4 329.95 155.75 BostBeer ... 35 283.06 -4.44 +48.1 39.44 24.54 BostonSci ... 29 37 .85 -.65 +52.7 40.44 25.42 BoydGm .24 21 32.04 -1.81 -8.6 27 .34 16.26 BrigStrat .56 11 18.98 -.25 -25.2 54.14 29.94 Brinker 1.52 15 46.39 -.34 +19.4 70.05 49.96 BrMySq 1.60 62 62.41 +.73 +1.8 71.45 44.58 BritATob s 2.24e ... 44.82 -1.13 -33.1 11.09 6.28 Brookdale ... dd 9.02 -.81 -7 .0 46.88 37 .27 BrkfInfra s 1.88 28 39.58 -.30 -11.7 69.82 48.04 Brunswick .76 17 63.30 -3.72 +14.6 59.67 32.03 Bu ckeye 5.05 11 36.21 +.50 -26.9 8.79 3.60 CBL Asc .80 2 3.75 -.24 -33.7 50.83 40.48 CMS Eng 1.43 30 49.89 +.89 +5.5 15.65 10.09 CNH Indl .14e cc 11.86 -.15 -11.5 76.24 48.26 CSX .88 11 74.55 +.50 +35.5 26.00 9.65 CVR Rfng 2.95e 17 19.17 -.53 +15.8 83.88 60.14 CVS Health 2.00 14 78.67 -.05 +8.5 29.57 21.48 CabotO&G .24 45 23.91 +1.39 -16.4 14.50 8.55 CaesarsEnt ... dd 9.70 -.55 -23.3 52.30 38.51 Cal-Maine .44e 10 44.38 -3.92 -0.2 13.73 10.60 CalaCvHi 1.20 q 11.50 -1.77 -3.0 25.45 19.31 CalAmp ... 50 20.46 -3.50 -4.5 46.15 35.25 CalifWtr .75 30 42.03 -.87 -7 .3 14.65 9.75 CallonPet ... 25 12.66 +.67 +4.2 9.95 6.10 CalumetSp ... dd 6.28 -.12 -18.4 95.67 78.19 CamdenPT 3.08 24 92.07 -1.50 ... 51.07 32.63 CampSp 1.40 13 37 .23 +.60 -22.6 100.01 85.47 CIBC g 4.49e 8 93.07 -.70 -4.5 91.90 70.59 CdnNR gs 1.82f ... 90.63 +.83 +9.9 38.20 29.20 CdnNRs gs 1.34 ... 31.92 -.74 -10.6 55.69 40.68 CanopyGr n ... ... 47 .49 -1.15 -7 .8 106.50 83.88 CapOne 1.60 15 96.06 +1.13 -3.5 16.72 7 .18 CapSenL ... dd 8.66 -.78 -35.8 9.89 7 .61 CapsteadM .64 12 7 .62 -.29 -11.9 1.90 .67 CpstnTur rs ... dd 1.00 ... +29.9 75.75 48.14 CardnlHlth 1.90 dd 53.79 -.21 -12.2 81.67 57 .05 CarMax ... 18 70.89 -3.78 +10.5 72.70 56.45 Carnival 2.00 14 60.58 -3.19 -8.7 61.49 41.75 CarpTech .80f 45 58.41 -.54 +14.6 31.57 13.50 Carrizo ... 50 23.79 -1.41 +11.8 173.19 123.95 Caterpillar 3.44f 19 153.31 +.82 -2.7 70.82 50.10 CedarF 3.56 14 55.18 +3.10 -15.1 147 .17 74.13 Celgene ... 26 87 .27 -2.22 -16.4 9.12 5.72 Cemex .29t ... 6.42 -.62 -14.4 2.70 1.56 Cemig pf .08e ... 2.18 +.47 +5.8 11.52 7 .09 CenovusE .20 8 10.09 +.06 +10.5 30.17 24.81 CenterPnt 1.11 20 27 .73 +.08 -2.2 24.20 13.16 CntryLink 2.16 9 21.86 +.66 +31.1 59.83 50.39 ChemFinl 1.36f 17 52.98 -.42 -0.9 58.08 38.49 Chemours n 1.00f 10 38.93 -.51 -22.2 5.60 2.53 ChesEng ... 7 4.48 -.01 +13.1 133.88108.02Chevron4.4856125.33+3.05+0.1 10.90 7 .07 Chicos .34 11 8.02 -.65 -9.1 70.52 29.01 ChinaSoAir .64e ... 29.16 -2.88 -43.7 530.68 247 .52 Chipotle ... cc 449.36 -5.16 +55.5 60.42 43.21 ChurchDwt s .87f ... 59.19 -.18 +18.0 227 .13 163.02 Cigna .04 21 215.72 +7 .47 +6.2 79.67 66.33 CinnFin 2.12 22 76.68 -.13 +2.3 58.80 34.78 Cirrus ... 13 36.11 -2.49 -30.4 49.47 33.17 Cisco 1.32 24 48.13 -.19 +25.7 26.32 4.53 CgpVelICrd ... ... 4.99 -.25 -64.5 80.70 64.38 Citigroup 1.80f 12 72.42 +.68 -2.7 116.82 77 .50 CitrixSy s ... 30 107 .89 -3.27 +22.6 4.05 1.31 CleanEngy ... dd 2.50 -.10 +23.2 20.75 15.55 ClearwEn C 1.28f 27 19.53 +.28 +3.3 13.10 5.60 ClevCliffs ... 8 12.36 -.30 +71.4 153.38 113.57 Clorox 3.84 25 149.58 -.83 +0.6 22.43 12.57 Cloudera n ... dd 17 .90 +.25 +8.4 48.62 41.45 CocaCola 1.56 87 45.88 -.31 ... 12.93 10.55 CohStQIR .96 q 11.68 -.57 -7 .7 29.03 25.16 CohStSelPf 2.06 q 26.31 -.30 -6.8 77 .91 61.28 ColgPalm 1.68 23 64.71 -2.24 -14.2 44.00 30.43 Comcast s .76 17 34.56 -.66 -13.4 102.66 74.16 Comerica 2.40f 16 92.04 +1.84 +6.0 9.62 4.90 CmpTask .24 ... 5.31 +.09 +4.1 36.94 19.22 Comtech .40 27 33.56 -2.71 +51.7 39.43 32.82 ConAgra .85 16 33.59 -.38 -10.8 69.80 48.86 ConnWtrSv 1.25 43 69.18 -.19 +20.5 80.24 48.70 ConocoPhil 1.14f 63 78.39 +.99 +42.8 20.72 10.31 ConsolCom 1.55 ... 13.22 +.18 +8.4 89.70 71.12 ConEd 2.86 16 77 .66 +1.47 -8.6 236.62 198.44 ConstellA 2.96f 14 223.18 +7 .56 -2.4 71.95 36.05 ContlRescs ... 58 67 .91 -.37 +28.2 40.78 22.58 CooperTire .42 32 26.09 -2.21 -26.2 67 .08 34.39 Copart s ... 30 51.89 +.36 +20.1 59.18 33.57 CorOnDem ... dd 53.02 -3.73 +50.1 33.81 24.55 CorpOffP 1.10 15 28.85 -.98 -1.2 245.16 154.11 Costco 2.28 30 218.82 -16.06 +17 .6 21.68 10.73 Coty .50 ... 11.62 -.94 -41.6 179.12 141.63 CrackerB 5.00 16 148.25 +1.12 -6.7 40.55 22.15 CrestEq rs 2.40 dd 37 .74 +.99 +46.3 22.07 8.64 Crocs ... dd 19.13 -2.16 +51.3 15.30 5.12 CronosGp n ... ... 9.77 -1.35 +28.2 62.27 40.09 CrownHold ... 21 49.23 +1.23 -12.5 56.46 35.95 Ctrip.com s ... 16 35.37 -1.80 -19.8 194.18 129.90 Cummins 4.56f 42 151.28 +5.21 -14.4 22.30 11.35 CybrOpt ... 96 18.33 -1.87 +22.2 18.87 14.11 CypSemi .44 23 13.73 -.76 -9.9D-E-F 11.57 9.71 DNP Selct .78 q 11.02 -.05 +2.0 53.32 38.58 DR Horton .50 15 40.26 -1.92 -21.2 116.74 94.25 DTE 3.53 20 111.62 +2.49 +2.0 124.00 77 .93 Darden 3.00 21 108.39 -2.80 +12.9 5.35 2.20 DavidsT g n ... dd 2.87 +.17 -26.4 12.09 7 .06 DeanFoods .36 52 7 .27 +.17 -37 .1 175.26 125.08 Deere 2.76 27 156.40 +6.07 -0.1 60.50 47 .90 DeltaAir 1.40f 11 52.70 -5.13 -5.9 6.70 1.04 DenburyR ... dd 6.46 +.26 +192.3 31.42 6.98 Dermira ... dd 12.43 +1.53 -55.3 46.54 29.83 DevonE .32 26 40.04 +.10 -3.3 151.30 130.90 Diageo 3.20e ... 140.09 -1.58 -4.1 21.92 13.64 DiamOffsh .50 33 19.92 -.08 +7 .2 5.16 3.07 DianaShip ... dd 4.16 +.04 +2.2 23.50 3.55 Diebold .40 5 4.24 -.26 -74.1 14.70 9.21 DigiIntl ... 46 12.82 -.63 +34.2 125.10 96.56 DigitalRlt 4.04 53 109.79 -2.69 -3.6 98.75 49.91 Dillards .40 8 74.43 -1.91 +23.9 37 .96 10.56 DxGBull rs ... q 13.13 +.18 -58.6 20.50 6.40 DrGMBll rs .09e q 7 .63 +.23 -57 .0 20.98 4.88 DxSPOGBr rs ... q 5.28 -.14 -55.5 65.25 14.27 DxBrzBull s ... q 23.53 +4.83 -41.6 14.72 7 .80 DxSCBear rs ... q 9.43 +1.02 -23.1 81.93 63.31 Discover 1.60f 14 76.82 +.37 -0.1 33.65 15.99 DiscIncA ... 17 32.93 +.93 +47 .1 118.10 96.80 Disney 1.68 15 114.78 -2.16 +6.8 112.59 78.83 DollarGen 1.16 16 103.76 -5.25 +11.6 116.65 79.17 DollarTree ... 11 80.64 -.91 -24.9 85.30 61.53 DomEngy 3.34 15 71.85 +1.57 -11.4 305.34 166.74 Dominos 2.20f 44 282.91 -11.89 +49.7 54.50 40.72 Domtar g 1.74 18 49.64 -2.09 +0.2 59.43 43.35 Donaldson .76f 29 57 .31 -.95 +17 .1 77 .08 61.27 DowDuPnt 1.52 20 63.19 -1.12 -11.3 8.91 7 .32 DryStrt .52 q 7 .31 -.19 -15.4 43.50 24.17 Dropbox n ... ... 24.07 -2.76 -15.5 9.25 8.35 DufPUC .60 q 8.29 -.11 -6.4 91.78 71.96 DukeEngy 3.71f 18 81.40 +1.38 -3.2 29.58 24.30 DukeRlty .80 22 27 .80 -.57 +2.2 46.99 32.34 eBay s ... 15 32.24 -.78 -14.6 131.60 94.87 EOG Rescs .88f dd 131.05 +3.48 +21.4 45.40 25.10 ETF M AlH ... ... 38.82 -1.23 +32.7 89.85 71.62 Eaton 2.64 20 86.67 -.06 +9.7 17 .95 14.42 EV EEq2 1.05 q 17 .00 -.66 +11.7 9.84 8.02 EVTxMGlo .98 q 9.15 -.35 -2.5 159.92 125.74 Ecolab 1.64 34 157 .59 +.81 +17 .4 83.38 57 .63 EdisonInt 2.42 16 69.30 +1.62 +9.6 175.00 100.20 EdwLfSci s ... 51 151.69 -22.41 +34.6 151.26 99.63 ElectArts ... 25 113.73 -6.76 +8.3 115.68 73.69 EliLilly 2.25 dd 115.02 +7 .71 +36.2 116.90 82.03 EllieMae ... 61 87 .47 -7 .30 -2.2 21.00 18.00 ElmiraSB .92b 17 20.40 ... +4.7 10.45 3.95 EmergeES 2.68m dd 3.92 -.07 -45.5 79.70 57 .47 EmersonEl 1.94 25 78.06 +1.48 +12.0 16.34 8.89 EnbrdgEPt 1.40 13 11.40 +.41 -17 .5 42.10 29.00 Enbridge 2.68 ... 33.71 +1.42 -13.8 14.31 9.79 EnCana g .06 22 12.78 -.33 -4.1 19.34 12.80 EgyTrEq s 1.22 21 17 .50 +.07 +1.4 13.87 8.23 Enerpls g .12e 16 12.21 -.13 +24.7 20.00 13.80 EnLinkLLC 1.07 15 17 .16 +.71 -2.5 22.98 17 .65 Ennis Inc .90 15 19.66 -.79 -5.3 8.74 4.10 ENSCO .04 dd 8.48 +.04 +43.5 87 .85 71.95 Entergy 3.56 36 82.76 +1.63 +1.7 30.05 23.10 EntProdPt 1.73 21 29.27 +.54 +10.4 59.28 47 .06 Evergy 1.60 25 55.72 +.80 +5.5 66.15 52.76 EversrceE 2.02 20 62.40 +.96 -1.2 1.74 .76 EvineLive ... ... 1.22 +.07 -12.9 81.22 37 .36 ExactSci h ... dd 71.12 -7 .80 +35.4 12.09 8.51 ExantasCap .20 dd 10.76 -.22 +14.8 45.05 35.57 Exelon 1.38 12 43.81 +.15 +11.2 154.24 98.52 Expedia h 1.28f 56 123.73 -6.75 +3.3 96.45 55.80 ExpScripts ... 12 96.03 +1.02 +28.7 89.30 72.16 ExxonMbl 3.28 18 85.34 +.32 +2.0 14.92 12.44 FNBCp PA .48 13 12.69 -.03 -8.2 218.62 149.02 Facebook ... 29 157 .33 -7.13 -10.8 61.14 42.51 Fastenal 1.60f 25 56.49 -1.53 +3.3 274.66 214.17 FedExCp 2.60 11 236.06 -4.73 -5.4 26.76 12.84 FedNatHld .32 21 24.01 -1.47 +44.9 134.52 106.41 FedRlty 4.08f 21 122.72 -3.75 -7 .6 149.85 103.65 Ferrari n ... ... 132.28 -4.63 +26.2 5.22 1.63 Ferrellgs .40 dd 1.70 -.51 -60.3 24.95 15.33 FiatChrys ... ... 17 .38 -.13 -2.6 42.52 33.91 FidlNatFn 1.28f 15 38.74 -.61 -1.3 16.94 12.63 FidusInvst 1.56a 9q 14.52 -.10 -4.3 34.67 27 .38 FifthThird .72 8 28.27 +.35 -6.8 19.36 13.40 FireEye ... dd 17 .37 +.37 +22.3 26.62 14.73 FstData n ... 13 24.05 -.42 +43.9 81.72 45.27 FstSolar ... 29 46.97 -1.45 -30.4 38.37 29.34 FirstEngy 1.44 8 37 .98 +.81 +24.0 7 .79 4.51 Fitbit n ... dd 5.04 -.31 -11.7 22.00 18.10 FlrtyTotR 1.63 q 18.21 -.41 -15.7 22.82 17 .71 FlowrsFds .72 20 18.99 +.33 -1.7 62.09 42.00 Fluor .84 43 58.72 +.62 +13.7 59.40 28.42 FootLockr 1.38 28 47 .60 -3.38 +1.5 13.48 9.09 FordM .60a 5 9.12 -.13 -27 .0 88.34 69.03 Fortive n .28 ... 83.98 -.22 +16.1 73.62 51.96 FBHmSec .80 17 51.61 -.75 -24.6 20.25 12.18 FrptMcM .20 9 13.27 -.65 -30.0G-H-I 179.65 96.80 GW Pharm ... dd 151.72 -21.02 +14.9 24.97 21.44 GabDvInc 1.32 q 23.16 -.74 -1.1 10.09 8.42 GabMultT .88e q 8.29 -.95 -9.9 7 .20 5.68 GabUtil .60 q 5.90 +.08 -16.9 37 .32 32.51 Gam&Lsr n 2.52 19 34.61 -.64 -6.5 35.68 25.36 Gap .97 12 27 .59 -1.26 -18.4 70.77 53.59 Garmin 2.12 22 68.60 -1.45 +15.2 18.65 16.09 GarrtMot n ... ... 16.37 ... -11.0 37 .33 32.20 GAInv 1.15e q 36.27 -.70 +5.4 230.00 184.21 GenDynam 3.72 22 206.32 +2.53 +1.4 24.89 11.21 GenElec .48 dd 13.18 +1.89 -24.6 60.69 41.01 GenMills 1.96 10 43.49 +.57 -26.6 46.76 33.20 GenMotors 1.52 dd 34.12 +.45 -16.8 26.55 18.42 GenesisEn 2.88f cc 25.04 +1.26 +12.0 25.41 18.51 Gentex .44 13 20.35 -1.00 -2.9 107 .75 84.71 GenuPrt 2.88 21 99.23 -.17 +4.4 5.32 2.89 Gerdau .02e ... 4.09 -.12 +9.9 89.54 64.27 GileadSci 2.28 9 76.24 -.97 +6.4 42.36 34.52 GlaxoSKln 2.89e ... 39.81 -.36 +12.2 57 .55 28.36 GlobusMed ... 43 51.35 -5.41 +24.9 84.97 43.12 GoDaddy n ... cc 78.60 -4.79 +56.3 15.55 9.89 Goldcrp g .24 14 9.99 -.21 -21.8 275.31 218.89 GoldmanS 3.20f 18 225.71 +1.47 -11.4 36.07 20.75 Goodyear .56 7 22.11 -1.28 -31.6 11.41 4.42 GoPro ... dd 6.26 -.94 -17 .3 19.60 9.16 GovPrpIT 1.72 17 10.09 -1.20 -45.6 77 .37 58.48 vjGrace .96 21 72.84 +1.38 +3.9 16.74 13.61 GraphPkg .30 14 13.78 -.23 -10.8 65.60 47 .97 Greif A 1.76f 15 50.93 -2.73 -15.9 46.50 33.95 Griffin .40f ... 39.00 ... +6.3 5.99 3.65 Groupon ... ... 3.76 -.01 -26.3 37 .43 20.59 GuangRy .63e ... 21.29 -1.81 -36.3 44.24 27 .46 H&E Eqp 1.10 12 38.62 +.84 -5.0 27 .62 21.48 HCP Inc 1.48 14 25.20 -1.12 -3.4 27 .08 19.31 HP Inc .56f 9 25.34 -.43 +20.6 55 89 42.4 6 H S B C 1. 50e ... 4 3 8 2 -.17 -1 5 .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-0.04% (wkly)s 4-wk. 2.05%s YTD 6.99%VNasdaq-3.21% (wkly)t 4-wk. -1.44%s YTD 12.82%VS&P 500-0.97% (wkly)s 4-wk. 0.48%s YTD 7.93%VS&P mid-cap-2.55% (wkly)t 4-wk. -2.92%s YTD 3.55%VRussell 200 0 -3.80% (wkly)t 4-wk. -4.73%s YTD 6.29% 28.11 22.44 NiSource s .78 31 24.97 +.05 -2.7 86.04 50.35 NikeB s .80 64 80.12 -4.60 +28.1 7 .28 3.39 NobleCorp .08 dd 7 .12 +.09 +57 .5 6.41 4.51 NokiaCp .19e ... 5.38 -.20 +15.5 5.84 1.82 NordicAm .23e dd 2.41 +.32 -2.0 186.91 125.59 NorflkSo 3.20f 28 183.02 +2.52 +26.3 4.49 .63 NthnO&G ... 51 4.06 +.06 +98.0 360.88 287 .09 NorthropG 4.80 34 320.34 +2.97 +4.4 18.56 15.34 NwstBcsh .68 18 17 .19 -.13 +2.7 70.33 51.50 NwstNG 1.90f dd 66.90 ... +12.2 94.19 72.30 Novartis 2.75e 17 85.51 -.65 +1.8 2.75 .96 Novavax ... dd 2.07 +.19 +66.9 58.37 42.90 NovoNord .96e ... 43.96 -3.18 -18.1 88.68 59.31 NuSkin 1.47 36 76.85 -5.57 +12.6 70.48 53.71 Nucor 1.52 12 64.29 +.84 +1.1 14.22 12.51 NuvDivA .85a q 12.68 -.11 -9.8 18.59 14.45 Nv AMT-Fr .78a q 14.45 -.31 -16.3 10.69 9.13 NvPfdInco .80 q 9.09 -.18 -12.1 14.60 13.00 NuvEqtP 1.00 q 14.24 -.13 -0.1 292.76 177 .00 Nvidia .60 51 269.86 -11.16 +39.5 28.75 22.70 NxStageMd ... dd 27 .55 -.34 +13.7 37 .74 29.59 OGE Engy 1.46f 20 37 .03 +.71 +12.5 5.91 4.17 OaktrSpL .38 dd 4.94 -.02 +1.0 9.06 7 .03 OaktStInco .62f 11 8.60 -.05 +2.4 14.57 7 .31 OasisPet ... dd 13.34 -.84 +58.6 87 .67 62.47 OcciPet 3.12f 63 81.40 -.77 +10.5 30.90 25.00 OceanFst .60 16 27 .08 -.14 +3.2 4.65 2.00 OfficeDpt .10 8 2.96 -.25 -16.4 20.95 16.36 OldNBcp .52 26 19.89 +.59 +14.0 23.05 19.33 OldRepub .78 19 21.61 -.77 +1.1 38.84 24.40 Olin .80 8 24.78 -.90 -30.4 33.51 24.90 OmegaHlt 2.64 12 32.40 -.37 +17 .6 27 .10 17 .61 OnSmcnd ... 9 17 .54 -.89 -16.2 71.99 49.65 ONEOK 3.30f 50 68.61 +.82 +28.4 7 .08 2.66 OpkoHlth ... dd 3.45 -.01 -29.6 53.48 42.57 Oracle .76 53 49.35 -2.21 +4.4 65.75 41.71 Orbotch ... 20 59.15 -.29 +17 .7 2.28 .91 Organovo ... dd 1.12 -.03 -16.4 61.98 47 .27 OrthoMed ... 75 56.22 -1.59 +2.8 100.26 66.77 OshkoshCp .96 16 69.92 -1.32 -23.1 49.75 39.00 OtterTail 1.34 23 47 .51 -.39 +6.9 29.76 14.07 OwensMin 1.04 11 16.55 +.03 -12.3P-Q-R 69.67 37 .30 PG&E Cp 2.12f 8 47 .95 +1.94 +7 .0 26.40 13.05 PGT Inc ... 27 20.73 -.87 +23.0 163.59 130.46 PNC 3.80 12 138.52 +2.33 -4.0 46.00 33.75 PNM Res 1.06 19 39.52 +.07 -2.3 93.12 59.80 POSCO ... ... 60.87 -5.13 -22.1 122.07 100.36 PPG s 1.92f 19 108.02 -1.11 -7 .5 38.55 25.30 PPL Corp 1.64 13 30.29 +1.03 -2.1 79.69 59.82 Paccar 1.12 12 67 .98 -.21 -4.4 239.50 135.85 PaloAltNet ... dd 215.71 -9.55 +48.8 10.07 4.09 Pandora ... dd 8.95 -.56 +85.7 21.60 2.96 ParkDrl rs ... ... 2.97 -.01 ... 212.80 152.47 ParkerHan 3.04 22 182.37 -1.56 -8.6 76.02 59.34 Paychex 2.24 28 72.94 -.71 +7 .1 93.70 63.69 PayPal n ... 53 83.18 -4.66 +13.0 36.99 29.28 Pembina g 1.56 26 35.07 +1.08 -3.1 36.90 22.74 PnnNtGm ... 31 30.04 -2.88 -4.1 7 .84 6.29 PennantPk .72 9 7 .62 +.16 +10.3 4.75 1.55 Penney ... 27 1.62 -.04 -48.7 54.83 41.74 Penske 1.40f 11 45.51 -1.88 -4.9 74.84 41.00 Pentair .70 13 42.73 -.62 -39.5 20.26 16.71 PeopUtdF .70 15 17 .09 -.03 -8.6 122.51 95.94 PepsiCo 3.71 31 106.49 -5.31 -11.2 98.33 69.05 PerkElm .28 35 92.01 -5.26 +25.8 95.93 67 .53 Perrigo .76 dd 71.91 +1.11 -17 .5 14.98 7 .55 PetrbrsA ... ... 12.47 +2.01 +26.9 17 .20 9.02 Petrobras ... ... 13.91 +1.84 +35.2 44.84 33.20 Pfizer 1.36 18 44.91 +.84 +24.0 115.28 76.21 PhilipMor 4.56 20 84.10 +2.56 -20.4 46.67 35.47 PhilipsNV .88e ... 42.62 -2.89 +12.8 123.97 89.14 Phillips66 3.20f 27 118.37 +5.65 +17 .0 10.89 10.00 PimIncStr2 .96 q 10.33 -.22 -1.0 30.48 17 .20 Pinduodou n ... ... 21.78 -4.51 -18.4 92.42 73.41 PinWst 2.78 19 81.80 +2.62 -4.0 213.40 140.31 PioNtrl .32 cc 183.38 +9.19 +6.1 14.80 6.88 PitnyBw .75 5 7 .06 -.02 -36.9 27 .70 18.38 PlainsAAP 1.95 40 25.45 +.44 +23.3 137 .66 98.28 Polaris 2.40 26 97 .62 -3.33 -21.3 47 .48 39.68 PolyOne .70 19 41.75 -1.97 -4.0 169.75 139.24 Praxair 3.30 37 164.24 +3.51 +6.2 75.59 52.31 PrinFncl 2.12f 12 60.00 +1.41 -15.0 63.45 34.95 ProAssur 1.24a 24 45.62 -1.33 -20.2 73.36 37 .68 PrUltPQ s ... q 64.75 -6.39 +40.0 93.51 70.73 ProctGam 2.87 22 82.15 -1.08 -10.6 46.58 32.53 PrUShSP rs ... q 33.76 +.66 -17 .8 27 .10 10.83 PShtQQQ rs .07p q 12.20 +1.06 -43.3 26.62 13.54 PrUShD3 rs ... q 14.34 +.03 -26.5 7 .60 5.51 ProspctCap .72 9 7 .08 -.25 +5.0 127 .14 92.05 Prudentl 3.60 11 104.46 +3.14 -9.1 54.50 46.05 PSEG 1.80 18 52.71 -.08 +2.3 234.90 180.48 PubStrg 6.80 22 199.01 -2.62 -4.8 35.21 23.46 PulteGrp .36 14 23.86 -.91 -28.2 7 .61 6.74 PMMI .44 q 6.67 -.25 -10.0 13.77 7 .04 QEP Res .08 33 11.40 +.08 +19.1 76.50 48.56 Qualcom 2.48 dd 71.21 -.82 +11.2 116.49 90.10 QstDiag 2.00 19 103.33 -4.08 +4.9 147 .79 83.26 RLauren 2.50 18 126.46 -11.09 +22.0 20.65 11.93 RangeRs .08 19 17 .42 +.43 +2.1 49.80 31.45 RavenInds .52 1 45.85 +.10 +33.5 102.17 81.90 RJamesFn .88f 19 93.74 +1.69 +5.3 39.73 28.78 Rayonier 1.08 33 31.32 -2.49 -1.0 229.75 179.30 Raytheon 3.47 30 206.75 +.09 +10.5 59.24 47 .25 RltyInco 2.53 32 57 .06 +.17 +0.1 17 .50 14.29 RedwdTr 1.20 12 16.04 -.20 +8.2 477 .00 281.89 Regenrn ... 27 391.77 -12.27 +4.2 20.21 14.62 RegionsFn .56f 16 18.54 +.19 +7 .3 97 .41 72.69 RelStlAl 2.00 18 83.72 -1.57 -2.4 58.99 29.56 Replgn ... cc 54.48 -.98 +50.2 68.89 53.09 RestBrnds 1.80 19 58.94 -.34 -4.1 20.14 16.18 RetailOpp .78 54 18.24 -.43 -8.6 2.55 1.14 RiteAid ... ... 1.15 -.13 -41.6 210.72 155.81 RockwlAut 3.68 27 185.69 -1.83 -5.4 142.61 130.01 RockColl 1.32 22 140.27 -.20 +3.4 184.00 105.60 Rogers ... 38 135.19 -12.13 -16.5 77 .57 18.35 Roku n ... dd 66.94 -6.09 +29.3 312.65 243.45 Roper 1.65 31 294.43 -1.37 +13.7 87 .10 73.92 RoyalBk g 3.92f ... 79.48 -.71 -2.7 135.65 101.20 RylCarb 2.80f 16 123.67 -6.27 +3.7 76.99 61.69 RoyDShllB 3.76 cc 70.36 -.57 +3.0 73.86 60.05 RoyDShllA 3.76 cc 68.35 +.21 +2.5 90.26 65.65 Ryder 2.16f 17 71.02 -2.05 -15.6S-T-U 47 .77 37 .79 S&T Bcp 1.00 18 41.96 -1.40 +5.4 50.22 33.61 SCANA .50 9 38.75 -.14 -2.6 106.54 89.46 SLGreen 3.25 34 94.19 -3.34 -6.7 33.76 16.11 SM Energy .10 dd 32.99 +1.46 +49.4 269.28 224.02 SpdrDJIA 3.98e q 264.32 -.08 +6.8 129.52 111.06 SpdrGold ... q 113.80 +1.04 -8.0 293.94 251.29 S&P500ETF 4.13e q 287 .82 -2.90 +7 .9 101.55 78.46 SpdrBiot s .44e q 90.45 -5.42 +6.6 37 .35 35.26 SpdrLehHY 2.30 q 35.55 -.50 -3.2 66.04 53.75 SpdrS&P RB .74e q 59.67 +.25 +1.4 52.96 38.69 SpdrRetl s .49e q 48.32 -2.70 +6.9 45.45 30.98 SpdrOGEx .73e q 43.65 +.36 +17 .4 26.43 17 .43 STMicro .40 19 17 .56 -.78 -19.6 50.00 39.55 SabnR 2.63e 20 41.59 -.61 -6.7 87 .05 55.16 Saia Inc ... 33 68.35 -8.10 -3.4 20.00 16.20 StJoe ... 49 16.31 -.49 -9.6 161.19 93.45 Salesforce ... cc 155.07 -3.96 +51.7 20.31 13.72 SallyBty ... 11 17 .30 -1.09 -7 .8 10.54 4.50 SJuanB .65e 12 5.68 +.72 -31.1 50.64 37 .43 Sanofi 1.58e ... 43.65 -1.02 +1.5 80.35 59.25 Schlmbrg 2.00 38 63.00 +2.08 -6.5 60.22 42.20 Schwab .52f 26 51.48 +2.33 +0.2 7 .54 .73 SearsHldgs ... dd .63 -.34 -82.3 10.72 5.50 Seaspan .50 12 8.14 -.19 +20.6 26.26 17 .90 SelIncREIT 2.04 17 20.03 -1.91 -20.3 127 .22 100.49 SempraEn 3.58 18 116.20 +2.45 +8.7 19.98 14.86 SenHous 1.56 10 16.53 -1.03 -13.7 42.71 29.29 ServiceMst ... 25 43.04 +1.51 +25.4 479.64 355.50 Sherwin 3.44 34 441.95 -13.26 +7 .8 15.98 13.50 ShipFin 1.40 12 13.83 -.07 -10.8 186.03 145.78 SimonProp 8.00f 23 171.28 -5.47 -0.3 7 .70 5.17 SiriusXM .04 34 6.13 -.19 +14.4 117 .65 83.05 SkywksSol 1.52f 18 87 .55 -3.16 -7 .8 27 .69 19.49 SmartFn rs ... 20 23.79 +.24 +9.6 133.38 96.13 Smucker 3.40f 13 102.95 +.34 -17 .1 21.22 7 .56 SnapInc A n ... dd 7 .77 -.71 -46.8 189.46 141.63 SnapOn 3.28 17 179.42 -4.18 +2.9 143.30 59.76 SodaStrm ... 50 142.80 -.28 +103.0 22.55 19.70 SolarCap 1.64 12 21.01 -.37 +4.0 58.69 46.55 SonocoP 1.64f 23 54.87 -.63 +3.3 61.02 36.25 SonyCp ... ... 57 .23 -3.42 +27 .3 42.97 39.00 SourcC 1.00 q 39.03 -1.17 -4.2 36.16 25.96 SoJerInd s 1.12 dd 35.33 +.06 +13.1 53.51 42.38 SouthnCo 2.40 21 43.71 +.11 -9.1 66.99 49.93 SwstAirl .64 10 61.05 -1.40 -6.7 6.72 3.42 SwstnEngy ... 6 5.28 +.17 -5.4 8.53 6.58 SpiritRltC .50f 17 7 .74 -.32 +0.7 8.00 4.81 Sprint ... 4 6.44 -.10 +9.3 101.15 28.78 Square n ... ... 94.11 -4.90 +171.4 64.17 55.21 SP Matls .98e q 57 .64 -.29 -4.8 96.06 78.74 SP HlthC 1.01e q 94.29 -.86 +14.0 58.95 48.76 SP CnSt 1.28e q 53.44 -.49 -6.1 118.13 90.06 SP Consum 1.12e q 112.24 -4.98 +13.7 79.42 64.45 SP Engy 2.04e q 77 .16 +1.42 +6.8 30.33 25.81 SPDR Fncl .46e q 28.00 +.42 +0.3 80.96 70.03 SP Inds 1.12e q 78.93 +.53 +4.3 76.27 58.90 SP Tech .78e q 73.62 -1.71 +15.1 57 .23 47 .37 SP Util 1.55e q 53.63 +.98 +1.8 176.62 130.56 StanBlkDk 2.64f 20 142.72 -3.72 -15.9 11.35 8.74 StarGas .47f 15 9.72 -.05 -9.6 61.94 47 .37 Starbucks s 1.44f 25 55.76 -1.08 -2.9 114.27 82.43 StateStr 1.68 14 86.37 +2.59 -11.5 52.10 33.57 StlDynam .75 13 45.41 +.22 +5.3 4.04 .48 SteinMart s .30 dd 2.33 -.02 +100.9 52.45 14.48 StitchFix n ... ... 26.30 -17 .47 +1.8 179.84 141.68 Stryker 1.88 30 174.09 -3.59 +12.4 27 .05 21.85 SubPpne 2.40 33 23.35 -.18 -3.6 103.74 80.12 SunCmts 2.84 cc 99.77 -1.77 +7 .5 70.83 45.44 SunHydrl .36 46 52.35 -2.34 -19.1 75.08 56.30 SunTrst 2.00f 13 66.70 -.09 +3.3 28.85 18.00 SupGpCos s .40f 17 18.77 -.25 -29.7 33.92 17 .81 Symantec lf .30 9 20.04 -1.24 -28.6 57 .40 44.60 SynovusFn 1.00 16 45.73 -.06 -4.6 75.98 52.30 Sysco 1.44 29 72.03 -1.22 +18.6 47 .63 23.88 TAL Educ s ... 96 23.39 -2.32 -21.3 57 .08 22.64 TC PpLn 2.60 10 30.70 +.37 -42.2 113.28 66.44 TJX 1.56 24 110.30 -1.72 +44.3 46.57 35.35 TaiwSemi .73e 19 41.63 -2.53 +5.0 55.50 38.70 Tapestry 1.35 30 47 .96 -2.31 +8.4 66.61 44.78 Taubmn 2.62f 19 55.39 -4.44 -15.3 108.62 69.71 TechData h ... 23 71.41 -.16 -27 .1 89.05 27 .35 Teladoc n ... ... 75.83 -10.52 +117 .6 65.59 41.05 Tenneco 1.00 6 39.84 -2.30 -31.9 44.27 31.77 Teradata ... 22 36.77 -.94 -4.4 89.60 76.18 TerraNitro 5.15e 10 83.96 ... +5.2 387 .46 244.59 Tesla Inc ... dd 261.95 -2.82 -15.9 25.96 10.85 TevaPhrm .73e 10 21.50 -.04 +13.5 120.75 89.31 TexInst 3.08f 26 103.28 -4.01 -1.1 75.24 47 .70 TexRdhse 1.00 30 66.39 -2.90 +26.0 26.50 12.00 Textainer .96 51 12.22 -.58 -43.2 72.87 51.07 Textron .08 39 71.05 -.42 +25.6 249.95 181.51 ThermoFis .68 30 240.69 -3.39 +26.8 48.61 36.52 ThomsonR 1.38 20 46.69 +1.01 +7 .1 21.78 7 .92 3D Sys ... dd 17 .97 -.93 +108.0 259.77 190.57 3M Co 5.44 29 213.19 +2.48 -9.4 141.64 90.46 Tiffany 2.20 34 122.00 -6.97 +17 .4 300.00 20.10 Tilray n ... ... 146.91 +3.29 +556.1 55.65 41.85 Timken 1.12 19 48.71 -1.14 -0.9 93.60 79.79 Torchmark .64 7 87 .42 +.73 -3.6 75.46 54.66 TorDBk gs 2.68 ... 59.47 -1.33 +1.5 65.69 53.00 Total SA 2.71e ... 63.58 -.81 +15.0 140.99 118.82 Toyota ... ... 121.50 -2.85 -4.5 92.45 54.76 TractSupp 1.24 26 87 .65 -3.23 +17 .3 6.98 1.27 TransEntx ... dd 5.41 -.39 +180.3 14.34 8.70 Transocn ... dd 13.66 -.29 +27 .9 150.55 120.74 Travelers 3.08f 17 130.13 +.42 -4.1 3.58 1.34 Trevena ... dd 3.11 +.99 +94.4 28.32 25.49 TriContl 1.02e q 27 .47 -.40 +2.0 52.95 48.56 TriCntl pf 2.50 ... 50.35 +.05 -0.1 60.15 33.41 TriNetGrp ... 35 53.63 -2.69 +21.0 39.19 30.39 Trinity .52 9 39.00 +2.36 +4.1 29.85 22.45 TrueBlue ... 15 24.70 -1.35 -10.2 9.70 8.23 TrstNY .27f 15 8.20 -.30 -10.9 66.26 31.08 Tuppwre 2.72 dd 32.24 -1.21 -48.6 3.59 2.03 TurqHillRs ... 18 2.03 -.09 -40.8 50.15 24.81 21stCFoxA .36 21 46.11 -.22 +33.5 47 .79 16.78 Twitter ... dd 28.39 -.07 +18.2 98.58 55.23 2U ... dd 72.79 -2.40 +12.8 41.04 32.88 UDR 1.29 25 39.67 -.76 +3.0 55.94 42.51 UGI Corp 1.04 12 55.33 -.15 +17 .8 34.59 12.20 UltraClean ... 5 12.10 -.45 -47 .6 24.70 11.40 UndrArm s ... 33 19.42 -1.80 +34.6 193.05 144.30 UniFirst .45f 21 166.75 -6.90 +1.1 61.62 51.56 UnilevNV 1.43e ... 53.82 -1.73 -4.4 165.63 108.71 UnionPac 3.20f 11 163.77 +.94 +22.1 29.06 16.17 Unit ... 14 26.81 +.75 +21.9 135.53 101.45 UPS B 3.64 20 117 .24 +.49 -1.6 190.74 136.84 UtdRentals ... 8 159.22 -4.38 -7 .4 58.50 48.49 US Bancrp 1.20 14 53.48 +.67 -0.2 16.24 9.92 US OilFd ... q 15.69 +.17 +30.6 47 .64 24.45 USSteel .20 17 29.40 -1.08 -16.5 144.15 115.40 UtdTech 2.80 24 139.06 -.75 +9.0 272.07 186.00 UtdhlthGp 3.60 24 269.20 +3.16 +22.1 23.42 13.94 UnitGrp 2.40 49 19.11 -1.04 +7 .4 71.60 45.95 UnvslCp 3.00f 9 64.32 -.68 +22.5 58.73 34.57 UnumGrp 1.04f 2 39.42 +.35 -28.2 2.00 .96 UraniumEn ... dd 1.55 -.17 -12.4V-W-X-Y-Z 97 .00 62.83 VF Corp 1.84 48 91.47 -1.98 +23.6 16.13 9.53 Vale SA .29e 15 15.01 +.17 +22.7 13.38 10.84 VlyNBcp .44 19 11.30 +.05 +0.7 24.86 17 .28 VanEGold .06e q 18.65 +.13 -19.8 24.33 19.12 VnEkRus .01e q 21.20 -.36 ... 114.55 93.31 VnEkSemi .58e q 102.27 -4.18 +4.6 29.87 22.73 VEckOilSvc .47e q 25.63 +.44 -1.6 36.08 25.91 VanE JrGld ... q 27 .62 +.26 -19.1 86.14 72.05 VangREIT 3.08e q 78.20 -2.48 -5.8 112.61 94.77 VangDivAp 1.82e q 109.39 -1.31 +7 .2 78.12 70.65 VangTotW 1.53e q 78.12 ... +5.2 50.99 39.21 VangEmg 1.10e q 39.22 -1.78 -14.6 47 .89 41.57 VangFTSE 1.10e q 42.27 -1.00 -5.8 71.74 58.00 Vectren 1.80 28 71.55 +.06 +10.0 65.72 46.55 Ventas 3.16 15 53.00 -1.38 -11.7 8.57 6.52 Vereit .55 cc 6.99 -.27 -10.3 164.19 105.40 Verisign ... 40 154.13 -5.99 +34.7 55.42 43.97 VerizonCm 2.41f 7 54.94 +1.55 +3.8 62.50 49.20 ViadCorp .40 28 56.65 -2.60 +2.3 12.82 8.34 Viavi ... 36 12.35 +1.01 +41.3 24.00 1.69 VikingTh n ... dd 15.57 -1.85 +283.5 19.14 5.67 Vipshop ... 5 5.53 -.71 -52.8 151.56 104.90 Visa s .84 48 145.36 -4.73 +27 .5 26.50 17 .15 VishayInt .34 cc 19.03 -1.32 -8.3 26.29 17 .10 VistraEn n ... ... 25.62 +.74 +39.8 165.00 108.46 VMware ... 42 156.54 +.48 +24.9 32.75 21.01 Vodafone 1.82e ... 21.08 -.62 -33.9 8.40 .65 vTvThera n ... dd 3.35 +2.58 -44.3 141.20 106.10 VulcanM 1.12 24 110.64 -.56 -13.8 184.25 106.55 WD 40 2.16 40 162.81 -9.29 +38.0 70.09 58.48 WEC Engy 2.21 22 68.28 +1.52 +2.8 72.41 59.23 WP Carey 4.10f 17 62.94 -1.37 -8.7 20.80 9.90 WPX Engy ... dd 20.32 +.20 +44.4 109.98 77 .50 WalMart 2.08f 22 93.31 -.60 -5.5 80.68 59.07 WalgBoots 1.76f 15 72.51 -.39 -0.2 31.65 11.35 WarrMet n .20 ... 27 .27 +.23 +38.3 33.75 24.92 WREIT 1.20 28 29.09 -1.56 -6.5 92.85 75.86 WsteMInc 1.85 19 89.96 -.40 +4.2 220.20 179.27 Waters ... 29 190.71 -3.97 -1.3 4.56 2.07 WeathfIntl ... dd 2.80 +.09 -32.9 69.63 51.68 WebsterFn 1.32 19 60.55 +1.59 +7 .8 105.73 41.15 WtWatch ... 48 68.60 -3.39 +54.9 33.83 25.67 WeinRlt 1.58 10 28.38 -1.38 -13.7 66.31 50.26 WellsFargo 1.72f 13 53.19 +.63 -12.3 70.87 49.58 Welltower 1.68e 14 62.24 -2.08 -2.4 18.68 13.57 Wendys Co .34 19 17 .26 +.12 +5.1 12.10 11.20 WAstInfSc .38 q 11.17 -.09 -5.3 106.96 53.61 WDigital 2.00 6 56.15 -2.39 -29.4 22.21 18.38 WstnUnion .76 10 18.17 -.89 -4.4 26.38 19.24 WestpacBk 1.52e ... 19.25 -.76 -21.0 71.55 50.90 WestRck 1.72 15 50.56 -2.88 -20.0 38.39 30.20 Weyerhsr 1.36 27 30.27 -2.00 -14.2 190.73 113.76 Whrlpl 4.60 dd 111.52 -7 .23 -33.9 33.67 24.00 WmsCos 1.36 11 27 .62 +.43 -9.4 37 .56 32.65 WT MCD s ... q 36.25 -.63 +2.7 89.30 68.56 Woodward .57 29 78.61 -2.25 +2.7 36.64 19.79 WorldFuel .24 13 27 .99 +.31 -0.5 97 .69 21.22 WldW Ent .48 cc 91.34 -5.39 +198.7 49.93 39.52 Worthgtn .92 13 42.30 -1.06 -4.0 203.63 122.38 Wynn 3.00 33 120.63 -6.43 -28.4 52.22 41.51 XcelEngy 1.52 21 48.37 +1.16 +0.5 37 .42 23.52 Xerox rs 1.00 33 26.20 -.78 -10.1 83.99 62.27 Xilinx 1.44 40 77 .90 -2.27 +15.5 17 .61 8.07 YRC Wwde ... dd 9.23 +.25 -35.8 3.80 2.30 Yamana g .02 dd 2.50 +.01 -19.9 39.00 27 .45 YorkWater .67 29 30.40 ... -10.3 91.27 73.37 YumBrnds 1.44 32 90.00 -.91 +10.3 23.70 10.90 Zagg ... 14 14.02 -.73 -24.0 39.66 32.91 ZayoGrp ... 82 32.98 -1.74 -10.4 72.76 28.81 Zendesk ... dd 65.80 -5.20 +94.4 134.55 104.28 ZimmerBio .96 17 128.59 -2.88 +6.6 94.31 63.03 Zoetis .50 42 91.95 +.39 +27 .6 4.57 3.20 Zynga ... 67 4.02 +.01 +0.5

PAGE 21

The Sun | Saturday, October 6, 2018 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers Beauty may be in the eye of the beholder, but too often, when the beholder is YOU, what you see is dangerously out of touch with the reality of your physical self. You may not see your beauty at all, and instead focus on imagined extra pounds or endless aws. That can erode your self-esteem and your health by making you opt for extreme behaviors such as overexercising or super-restricting your nutrition. Recently, researchers from Boston University School of Medicine reported in JAMA Facial Plastic Surgery that cosmetic surgeons are getting an alarming number of patients who want to be "remade" to look better in seles or to resemble the doctored images of themselves they can create using lters on social media platforms such as Snapchat. This is a modern twist on body dysmorphic disorder, dened as an obsessive focusing on perceived aws. It's aicting a growing number of people, especially adolescents and young adults. At the other end of the spectrum, there's a disconnect, too. You may not see it if you or your child is overweight or obese. In a study in the journal Childhood Obesity, 75 percent of parents of obese preschool-age sons and 70 percent of parents of obese preschool-age daughters described their children as "about the right weight." And in a study out of the U.K. (it's the same here), only 10 percent of obese adults described themselves as having a weight problem. That means you're overlooking opportunities to improve your child's health and your own, increasing the risk for everything from social diculties and mental health problems to premature heart disease, various cancers, diabetes and dementia. Whether you're obsessed with your aws or oblivious to your health challenges, you want to remake your POV about your appearance so you can be your healthiest self „ with a much younger RealAge! Your rst step? Stop scrutinizing yourself. No more seles. No more likes or dislikes of pics on social media. Put down your phone. Let defensiveness go. How? Meditate. Practice for 15 minutes at least once daily. Your goal is to make it automatic that you use meditative de-stressing when needed. Step Two: Say hello to your body. It's time to get acquainted with what your body can do for you „ no more punishing it with extremes of either sedentary behavior or relentless working out. Start a walking routine. Feel your legs as they take steps; enjoy the sense of muscles working, appreciate the sweat trickling down from your hair across your face. Badges of honor. You got this! It's working! Your body knows. Then, start a stretching routine. The Monday Campaigns Chair Yoga program can help. Get acquainted with where you feel tightness „ and slowly direct your thoughts to that area, saying silently to your body, "Relax, ow out, let go." You will realize that you can make yourself feel better. Your body is not your enemy; it's a tool you can use to build a better quality of life. Next, go for strength-building. Want to see evidence of just how you can reshape your body? A six-week plan, with two to three 30-minute sessions weekly with stretchy bands or 2-pound hand weights will produce visible results in the tone and mass of your muscles in your arms, upper chest and torso. But remember everybody and every body has beauty „ as it is, and as it may become. The true beauty is your power to improve your health. DEAR ABBY: My boyfriend and I are talking marriage soon, and I'm already stressing over who will walk me down the aisle. I always planned for it to be my dad, but he passed away a month ago. Mom remarried when I was young, but I have never had a close relationship with my stepdad. He mentioned years ago that he'd like to walk me down the aisle one day, but I honestly would rather he didn't. Is it taboo to walk down the aisle alone? „ Marriage In Minneapolis DEAR MARRIAGE: Brides can (and should) walk down the aisle with the companion of their choice. When the bride's father is deceased, the escort can be her mother or a close male relative. You are not obligated to have anyone walk you to the altar because the person asks. DEAR ABBY: My husband and my mother had a good relationship before we were married. But since our wedding two years ago, he complains about her nonstop while pointing out ways that I am like her. Recently, while we were visiting my parents' home, Mom overheard my husband say critical things about her. She got upset and kind of shut down emotionally and socially for the rest of the visit. We both apologized to her separately, but she said she was tired of being criticized and tired of him being mean to me as well. I have a history of depression. My husband and I have tried counseling multiple times, with no progress because he feels our problems are "my responsibility." Advice? „ Torn In Nebraska DEAR TORN: What your husband did was destructive, not helpful. The same is true for the way he treats you. Counseling hasn't worked because of his unwillingness to accept any responsibility for your problems as a couple. My advice is to talk to a licensed therapist on your own, which will help you to see your situation more clearly. Dear Heloise: I'm scared „ my Chihuahua is having a PROFESSIONAL DENTAL CLEANING soon. What can you tell me about this? „ Heather R. in San Antonio Here's what happens during a professional cleaning: The veterinarian will rst make sure your dog is healthy. Then your dog will undergo anesthesia, while being monitored. X-rays are taken to see if there are problems. If a problem tooth is found? Measures can be taken. You're doing the right thing „ a thorough cleaning can only be done at the veterinarian. „ Heloise Dear Heloise: Dogs are pack animals. The worst thing in the world for a dog is to be alone; they love company. Anyone who has a "problem" dog, get another dog! A dog alone all day long is lonely and sad. He needs company. „ Pat in Hemet, Calif.Respect your body today as you work toward tomorrow Bride plans walk down the aisle after father's death Dental cleaning for petsHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 22

Page 6 E/N/C www.yoursun.com The Sun | Saturday, October 6, 2018 ARIES (March 21-April 19). In school, we study for the tests to get the grade. Reallife relationships arent forged in tests. We make the grade through routine pleasant interactions. TAURUS (April 20-May 20). Games, awards or some kind of competition is featured. If you win, be gracious and brief. If you lose, the same applies. Either way, youre likely to win a friend, acquaintance or at the very least, a new contact. GEMINI (May 21-June 21). Most people will go wide; you should go deep. Do the best you can do at the thing you do the best and youll be sprinting past the rest, making a name for yourself, carving out your unique niche. CANCER (June 22-July 22). Youll be making things and presenting things. Perfection isnt the point. Take a step back. What matters about this? What will peoples take away likely be? Speak to that. Any attempts at perfection are misguided. LEO (July 23-Aug. 22). Its not about going slow, its about creating a sustainable rhythm you can carry out time and time again, a steady march that will get you across the regions to where you want to be. VIRGO (Aug. 23-Sept. 22). Its not always as easy as it seems to gure out what you really want and need because its dierent for every person. To see yourself and your needs more accurately is the start to attracting more desirable circumstances. LIBRA (Sept. 23-Oct. 23). You have charisma to spare. The challenge is in directing it well and handling the attention that comes with it. Which is the most appealing choice. Which is the kindest? SCORPIO (Oct. 24-Nov. 21). What youre making isnt for everyone, so dont concern yourself with what everyone thinks about it. Cater your eorts specically to the people for whom they will matter. SAGITTARIUS (Nov. 22-Dec. 21). The way to happiness will be very simple. Find what matters to you and get deeper into it. Learn it well, do it often, take your understanding and appreciation of it to the highest level you can. CAPRICORN (Dec. 22-Jan. 19). Love doesnt always feel like love because it takes on so many forms. Some of the forms, for instance, the more truthful ones, can sting a little but youll still nd them very worthwhile. AQUARIUS (Jan. 20-Feb. 18). Informal gatherings will be part of the fun. The conversation will be interesting, the food delicious. Plus, it will be satisfying to know that you can charm people just by being you. PISCES (Feb. 19-March 20). Let someone take care of you. You dont have to be needy to do this, of course. People take care of one another in many dierent ways. Accepting a little help or tenderness is as good for the relationship as giving it is. TODAYS BIRTHDAY (Oct. 6). You will claim a fullling sense of community in the months to come, involving yourself in scenes that t nicely with your worldview, interests and with what you have to contribute. Other highlights include a renovation of your domestic digs, a project that gets funded and being a major part of a loved ones advancement. Leo and Aries adore you. Your lucky numbers are: 9, 33, 31, 2 and 17. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 23

The Sun | Saturday, October 6, 2018 www.yoursun.com E/N/C Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 24

Page 8 E/N/C www.yoursun.com The Sun | Saturday, October 6, 2018FROM PAGE ONEODD NEWSDAYTON, Ohio (AP) „ An Ohio man driving home from work Tuesday says he did a double-take before “ring up his cellphone to record a cow poking her head out the back window of a pickup truck. WKEF-TV reports the video posted by Tipp Citys JD Blair on Facebook has gone viral with more than 200,000 shares and nearly 8 million views. The pickup trucks driver, Cory Morris, of Ludlow Falls, says 18-month-old Annie has been part of his life since her mother rejected her at birth. He says the 800-pound Annie regularly climbs into the back seat of his truck. Morris says when people ask about Annies road tripping habits, he replies, Where else would I put her?Ž People can follow Annies life and adventures on her new Facebook page. Ohio man says rescued cow is a regular backseat passengerALMANACToday is Saturday, Oct. 6 the 279th day of 2018. There are 86 days left in the year.Today in historyOn Oct. 6, 1979 Pope John Paul II, on a week-long U.S. tour, became the first pontiff to visit the White House, where he was received by President Jimmy Carter.On this dateIn 1683 thirteen families from Krefeld, Germany, arrived in Philadelphia to begin Germantown, one of Americas oldest settlements. In 1927 the era of talking pictures arrived with the opening of The Jazz SingerŽ starring Al Jolson, a feature containing both silent and sound-synchronized sequences. In 1939 in a speech to the Reichstag, German Chancellor Adolf Hitler spoke of his plans to reorder the ethnic layout of Europe „ a plan which would entail settling the Jewish problem.Ž In 1949 President Harry S. Truman signed the Mutual Defense Assistance Act, providing $1.3 billion in military aid to NATO countries. In 1973 war erupted in the Middle East as Egypt and Syria launched a surprise attack on Israel during the Yom Kippur holiday. (Israel, initially caught off guard, managed to push back the Arab forces before a cease-fire finally took hold in the nearly three-week conflict.) In 1976 President Gerald R. Ford, in his second presidential debate with Democrat Jimmy Carter, asserted that there was no Soviet domination of eastern Europe.Ž (Ford later conceded such was not the case.)Todays birthdays Actress Britt Ekland is 76. Singer Millie Small is 72. Singer-musician Thomas McClary is 69. Musician Sid McGinnis is 69. Rock singer Kevin Cronin (REO Speedwagon) is 67. Rock singer-musician David Hidalgo (Los Lobos) is 64. Pro Football Hall of Famer Tony Dungy is 63. Actress Elisabeth Shue is 55. Singer Matthew Sweet is 54. Actress Jacqueline Obradors is 52. Rock musician Tommy Stinson is 52. Actress Amy Jo Johnson is 48. Actress Emily Mortimer is 47. Actor Lamman Rucker is 47. Actor Ioan Gruffudd is 45. Actor Jeremy Sisto is 44. Rhythm-andblues singer Melinda Doolittle is 41. Actor Wes Ramsey is 41. Singer-musician Will Butler is 36. Actress Stefanie Martini is 28.Bible verseNeither is there salvation in any other: for there is none other name under heaven given among men, whereby we must be saved.Ž „ Acts 4:12 The key to salvation is found in one name, Jesus. Believe on the Lord Jesus Christ and thou shalt be saved.Ž before managing to escape three months later. After getting treatment in Germany, she chose to speak to the world about the horrors faced by Yazidi women, regardless of the stigma in her culture surrounding rape. In 2016 she was named the United Nations “rst Goodwill Ambassador for the Dignity of Survivors of Human Traf“cking, and her advocacy helped spur a U.N. investigation that is collecting evidence of war crimes by Islamic State extremists. In a statement, Murad said she was Žincredibly honoredŽ by the prize. As a survivor, I am grateful for this opportunity to draw international attention to the plight of the Yazidi people who have suffered unimaginable crimes since the genocideŽ by IS, she said. Many Yazidis will look upon this prize and think of family members that were lost, are still unaccounted for, and of the 1,300 women and children, which remain in captivity.Ž This years peace prize comes amid heightened global attention to the sexual abuse of women „ in war, in the workplace and in society „ that has been highlighted by the #MeToo movement. #MeToo and war crimes are not quite the same thing, but they do, however, have in common that it is important to see the suffering of women,Ž said ReissAndersen of the Nobel committee. In the United States, Supreme Court Justice Ruth Bader Ginsburg also noted that the award comes amid a global reckoning over sexual violence. She tweeted a link to the Nobel announcement, saying the timing of this topic is extraordinary as we “ght for the end of #ViolenceAgainstWomen.Ž Many of the women treated by Mukwege were victims of mass rape in the central African nation that has been wracked by con”ict for decades. He faced great personal risk in doing so: Armed men tried to kill him in 2012, forcing him to temporarily leave the country. Solange Furaha Lwashiga, a Congolese womens activist, noted the surgeons work repairing not only the physical damage but also the mental scars suffered by the victims, empowering them. Dr. Mukwege brings smiles and helps repair women from the barbaric acts of men in Congo,Ž she said. Mukwege was in surgery „ his second operation of the day „ when the peace prize announcement came, and he learned about it from patients and colleagues who were crying with joy. Mobile phone footage showed a smiling Mukwege jostled by dancing, ululating medical colleagues in scrubs in the hospitals courtyard. Eastern Congo has seen more than two decades of con”ict among armed groups that either sought to unseat presidents or simply grab control of some of the central African nations vast mineral wealth. The importance of Dr. Mukweges enduring, dedicated and sel”ess efforts in this “eld cannot be overstated. He has repeatedly condemned impunity for mass rape and criticized the Congolese government and other countries for not doing enough to stop the use of sexual violence against women as a strategy and weapon of war,Ž the Nobel committee said. Murads book, The Last Girl,Ž tells of her captivity, the loss of her family and her eventual escape. The Yazidis are an ancient religious minority, falsely branded as devil-worshippers by Sunni Muslim extremists. IS, adopting a radical interpretation of ancient Islamic texts, declared that Yazidi women and even young girls could be taken as sex slaves. Iraqi President Bahram Saleh praised the award for Murad, saying on Twitter that it was an honor for all Iraqis who fought terrorism and bigotry.Ž Congos government congratulated Mukwege, while acknowledging that relations with him have been strained because of his criticism of the government.PEACEFROM PAGE 1 related to Kavanaughs con“rmation. Several demonstrations took place around the state Friday, including a Maine Council of Churches news conference in Portland to oppose Kavanaugh. The council, a nonpartisan group, said it was taking the unusual step of opposing Kavanaughs con“rmation. In addition to groups who traveled to D.C. to protest Collins, other demonstrations happened throughout the state including at Portlands Monument and outside Collins Portland of“ce, where some groups held a sit-in. The people of Maine are laying out sandbags against the ”ood of intemperate partisanship,Ž said the Rev. James Gertmenian, a retired United Church of Christ minister who lives in Cumberland. Senator Collins, dont be part of the ”ood. Be part of the building of the levy to protect our democracy.ŽCOLLINSFROM PAGE 1meet him this time, but experts say Kim may feel that he can get a better deal in a face-to-face with Trump himself. Im not sure if we are going to get a whole lot of progress other than details of the next TrumpKim summit,Ž said Sue Mi Terry, a former CIA analyst on Korea and now a senior fellow at the Center for Strategic and International Studies. I think the North Koreans will try and save the actual negotiations for when Kim meets with Trump.Ž Pompeo has refused to discuss the details of negotiations so far and has become testy when asked for them „ including on the U.S. position on North Koreas demand for a declared end to the Korean War. Fighting ceased in 1953 with an armistice that has left the adversaries in a state of war. U.S. ally South Korea views such a declaration as a possible quid pro quo for North Koreas agreeing to close its main nuclear facility at Nyongbyon. North Korea appears reluctant to provide what Washington really wants in return: a complete inventory of its nuclear and ballistic missile facilities that could be used by international inspectors to verify they have been dismantled. North Korea also wants to get relief from sanctions, which the U.S. has said should only happen when it is veri“ed that the North has taken concrete steps toward denuclearization. Speaking on his plane Friday, Pompeo again declined to talk speci“cs. He said his mission was to make sure that we understand what each side is truly trying to achieve ... and how we can deliver against the commitments that were madeŽ in Singapore. He said they would develop options, if not “nalize the location and timing of a second Trump-Kim summit.POMPEOFROM PAGE 1have the potential to carry germs that make people sick,Ž said Casey Barton Behravesh of the Centers for Disease Control and Prevention. Pet therapy can help people recover from a range of health problems. Past studies have shown dogs or other animals can ease anxiety and sadness, lower blood pressure and even reduce the amount of medications some patients need. But there have been episodes of the superbug MRSA riding around on healthy-looking therapy dogs. MRSA, or methicillinresistant Staphylococcus aureus bacteria, often live on the skin without causing symptoms. But they can become more dangerous if they enter the bloodstream, destroying heart valves or causing other damage. Health of“cials have tied MRSA to as many as 11,000 U.S. deaths a year. The bacteria can spread in daycares, locker rooms and military barracks, but public health efforts have focused on hospitals and nursing homes. The Baltimore study looked at 45 children who interacted with the four dogs „ petting, hugging, feeding or playing with them „ over 13 visits in 2016 and 2017. Among kids who had no MRSA, the researchers found the superbug on about 10 percent of the samples taken from those kids after the dog visits. They also found MRSA on nearly 40 percent of the samples from the dogs. The researchers also determined that the more time someone spent with the animals, the greater the chance of ending up with the bacteria. The researchers think the dogs were generally clean of MRSA when they “rst came to the hospital, but picked it up from patients or others while they were there, said one of the authors, Meghan Davis. Our hypothesis is its really person-to-person transmission, but it happened through contact with the fur,Ž said Davis, a Johns Hopkins public health researcher and veterinarian. Under hospital protocols, therapy dogs must be bathed within a day of a visit and are checked for wounds or other health problems. Children who see them are supposed to use hand sanitizer but that wasnt strictly enforced,Ž said Kathryn Dalton, another one of the researchers. Later in the study, the researchers asked the dogs owners to bathe the animals with a special shampoo before the visits. They also had the dogs patted down every “ve to 10 minutes with disinfecting wipes at the hospital. Those steps dramatically decreased the bacteria level on the dogs, Dalton said. She hopes further study will show that such cleanings can reduce any risk of superbug infection. I really had the opportunity to see how important these dogs were to the patients,Ž Dalton said. After the sessions with the dogs, the kids would say how much this made their day.ŽTHERAPYFROM PAGE 1By LINDSAY WHITEHURSTASSOCIATED PRESSSALT LAKE CITY „ A Navy veteran was charged Friday with threatening to use a biological toxin as a weapon by sending letters to President Donald Trump and other leaders containing ground castor beans, the substance from which the poison ricin is derived. William Clyde Allen III, 39, told investigators he wanted the letters to send a message,Ž though he did not elaborate, FBI investigators said in documents “led in U.S. District Court of Utah. Authorities zeroed in on Allen after “nding his return address on the envelopes, according to the complaint. The envelopes that tested positive for ricin also had a note that said Jack and the Missile Bean Stock Powder,Ž the documents said. U.S. Attorney for Utah John Huber declined to comment on Allens mental state, but said the case is no laughing matter.Ž When youre dealing with suspected ricin, this is nothing to tri”e with,Ž Huber said. During a court hearing Friday, Allen cried as he told a judge that his wife suffers from a spinal condition and he helps her put on her shoes in the morning. He smiled at family members and said he had been looking forward to an upcoming general conference of The Church of Jesus Christ of Latter-day Saints. He did not enter a plea, and his attorney, Lynn Donaldson, did not comment. Allen could face up to life in prison if convicted on the biological toxin charge, one of “ve counts in the complaint. Hes also charged with four counts of making threats through the mail, which carry 10-year sentences. The envelopes were mailed to the president, FBI Director Christopher Wray, Defense Secretary Jim Mattis and the Navys top of“cer, Adm. John Richardson, authorities said. They were intercepted and no one was hurt. The FBI said all of the letters tested positive for ricin. Allen told investigators he also sent similar letters to Queen Elizabeth II, Russian President Vladimir Putin and the secretary of the Air Force, though its not clear whether those envelopes had been found. The case is expected to go before a grand jury and Allen could face additional charges at a hearing Oct. 18. Allen was arrested Wednesday at his house in the small city of Logan, north of Salt Lake City. He told investigators he had purchased castor beans on eBay in case Word War III broke out,Ž so he could defend our nation.Ž He is being held on a $25,000 cash-only bond, though U.S. Magistrate Judge Dustin Pead is expected to review that on Oct. 15. Allen served in the Navy from 1998 to 2002, according to Navy records. He has a criminal record in Utah including child abuse and attempted aggravated assault. Hes also had a history of sending threatening emails over the last few years to then-President Barack Obama, the Air Force and the state of Utah, investigators said.Man charged after toxic letters sent to Trump, others AP PHOTOSecretary of State Mike Pompeo meets Pakistani Foreign Minister Makhdoom Shah Mahmood Qureshi at the State Department in Washington on Tuesday.

PAGE 25

SPORTSSaturday, October 6, 2018 www.yoursun.com | www.facebook.com/SunPreps | @Sun_Preps Astros pound Indians in game 1A year after launching a World Series-record 15 homers in winning their rst championship, the Astros picked up right where they left o, hitting four home runs to power past the Cleveland Indians. „ See page 4INDEX | Lottery 2 | NHL 2 | Pro baseball 4 | Scoreboard 5 | Colleges 6 | Golf 7 | NFL 7 | Auto racing 8 | Weather 8 PREP FOOTBALL: North Port 17, Bayshore 6By JACOB HOAGSTAFF WRITERBRADENTON „ With the offense held at bay on the road for most of the second half Friday night, the North Port High School defense had to do the same to the Bayshore offense. With the Bobcats holding a 17-6 lead with 2:44 left in the game, Bayshore quarterback Corey Vanborstel dropped back on 4th-and-8, with eyes on his receiver running a slant at the sticks. As the pass met the Bruin receivers hands, North Port safety Bradley Augustin made contact and jarred the ball loose for the crucial stop. On the next Bayshore possession following a failed fake punt attempt by the Bobcats, the defense came through again as Bobcat defensive back Joey Anderson sealed the game with his second interception of the game. We just never gave up,Ž Anderson said. Weve had a rough time coming out in the second half of games without any energy, but that didnt stop us today. Everyone hustled. It just shows that we can come out in the second half and “nish games. No one can sleep on us now.Ž The 17-6 win did plenty of things for the Bobcats. Not only did it get them to 3-3 as they strive for their “rst .500 season in school history, it also proved they could close out a game after letting the lead slip in two of their previous three games. North Port held halftime leads against Sarasota and DeSoto before inevitably falling. The Bobcats did everything they could to reverse that trend Friday. Our defense was on the “eld a long time,Ž Hatler said. They bent, but didnt break. We felt pretty comfortable because it was a two possession game still toward the end. We were making them work to get points. It was a hardfought game.Ž North Port, who came in as a bit of an underdog to the 3-2 Bruins, jumped out to a 17-point lead by halftime. Quarterback Steffan Johnson capped the Bobcats opening drive, with a 1-yard touchdown run, set up by his 15-yard run two plays prior. John Victor Oliveira added to that lead with a 33-yard “eld goal with 6:56 left in the second quarter. Bruising tailback Jalien Whye paced the Bobcat offense yet again with 104 rushing yards on 24 carries „ his third 100yard game of the year. Whye scored on a short run up the gut with 2:35 left in the “rst half to give the Bobcats PREP FOOTBALL: Lemon Bay 26, Estero 3By CHUCK BALLAROSUN CORRESPONDENTENGLEWOOD „ Keegan Marinola rushed for 142 yards, ran for a touchdown and threw for another as the Lemon Bay High School football team earned its “rst win of the season Friday over Estero 26-3 in a non-district contest. After allowing an early “eld goal, the Manta Ray defense smothered the Wildcats, allowing -11 yards on the ground and getting three “rst-half turnovers. Winning feels exactly what I thought it would. Im elated for the young men who worked so hard, been in close games and tonight PREP FOOTBALL: DeSoto County 16, Lake Placid 8By STEVE KNAPPSUN CORRESPONDENTThe DeSoto County Bulldogs slid out of Lake Placid with a 16 to 8 win last night in a game that resembled a kickoff classic more than a game in the middle of the season. There were turnovers and numerous penalties for too many men on the “eld, delay-of-game, and personal fouls and unsportsmanlike conduct assessed to both teams. It was the kind of game where the suspense kept building, but nothing big happened. It was the type of game that felt like it would end on some unusual play. The Bulldogs struck “rst on an 18-yard kick return for a touchdown by Kawassmi Wilson. It was a short punt into the wind and as everyone was scattering away from the ball, it took a bad hop and bounced right into Wilsons hands. The coach was yelling for everyone to get out of the way, and the ball just bounced up and landed right in my arms, so I just took it and did what I had to do,Ž said Wilson. The all-purpose athlete rumbled in 18 yards to give the Bulldogs a 7-0 lead early in the second quarter. The Green Dragons came back with a touchdown with just over two minutes left in the first half on a 4th and 23yard pass. The ball looked more like a punt as it sailed end-over-end down to the 10-yard line. With the receiver and defensive back both going for the ball at the same time, with the receiver winning the battle, ripping the ball out of the defensive backs hands, and taking it in for a touchdown. A slant pass for two points gave the Green Dragons an 8-7 lead. It was the “rst touchdown that the Bulldogs defense had given up in three games. With just under three minutes to go in the third quarter, and still leading 8-7, the Green Dragons went back to punt. The punt was mishandled and as the PREP FOOTBALL: Venice 58, Champagnat Catholic 6By VINNIE PORTELLSPORTS EDITORHomecoming night for the Venice football team began with Indians alum and Super Bowl champion Trey Burton escorting the captains out for the opening coin toss to the roaring approval of the home crowd. The good feelings wouldnt stop there for Venice (5-1), as the Indians had no trouble dominating the Lions, 58-6, at Powell-Davis Stadium on Friday night. Its awesome that Trey takes time out of his schedule to come back here and give back to our community,Ž Venice coach John Peacock said. Thats what makes him special. Thats why the kid was special when he was here, and its why hes special now. Theres a million other things he couldve been doing, but to come back here on Friday night just to be here is unbelievable.Ž Following the coin toss, it took just one drive for Venice to take control of the game. After receiving the opening kick, the Indians marched down the “eld with four rushes for 50 yards from Brandon Gregory and 3-of-3 passing by quarterback Hayden Wolff. Gregory “nished the drive with a 14-yard rushing touchdown, and Venice was off to the races. The Indians kept the offense churning throughout the “rst half, scoring “ve more times on two passes from Wolff, a run from Wolff and two runs by backup quarterback Nico DallaCosta. The “rst downs and touchdowns kept piling up Venice celebrates homecoming with 52-point win PHOTO BY JUSTIN FENNELLHayden Wol is cheered by the student section after running in a touchdown.VENICE | 3 PHOTO BY TIM KERNOn the rst oensive play of the game for the Lemon Bay Manta Rays quarterback Trevor Hedges launches a deep pass for a touchdo wn to DeVante Roberson against Estero on Friday.Bulldogs get disappointing victoryBULLDOGS | 3Bobcat defense repels Bayshores comeback attemptBOBCAT | 3Manta Rays pick up first victory over Estero PHOTO BY TIM KERN Derrick Dagg (45) and Anthony Amo (21) sack the Estero quarterback and force the fumble in which Amo recovered for his Manta Rays.MANTA RAYS | 3

PAGE 26

Page 2 E/N/C www.yoursun.com The Sun | Saturday, October 6, 2018By Nick KellySTAFF WRITERIf Julien BriseBois had to give up sports law, so be it. He wanted out. He had had enough. Every Monday through Thursday, two decades before he would become the seventh general manager of the Lightning, BriseBois arrived at the Heenan Blaikie law “rm by 7:15 a.m. He worked until he returned to his apartment by about 1 a.m. There was little time for sports or “tness. BriseBois had joined a mens hockey league to play with his buddies and his dad, but he had to work while his dad played with his buddies. There was little time for family. BriseBois had taken the job in Quebec City with the expectation that his girlfriend would attend pharmacy school there. She ended up two hours away in Montreal. He had time to see her only on weekends. Even then, he was still working. It all hit him during one of his rare workouts in the “rms gym. I remember coming to the conclusion that there are only three things I need,Ž BriseBois said. Three things that make me happy.Ž Work he enjoys, “tness and family. Everything else, he could do without. He maybe checked off one of those boxes at the law “rm. Maybe. So he requested a transfer to the Montreal of“ce. The partners said no. He could have anything he wanted but a transfer. BriseBois needed a week to think about what he would do. At the end of the week, he quit. He shocked the partners. Maybe we made a mistake,Ž one told him. BriseBois had not. Not in his mind. He didnt have all three things he needed to be happy. It was an easy decision. This was not the “rst time BriseBois made a decision based on these three needs. It would not be the last. In almost every de“ning moment in his life, all three have played a role. The priority BriseBois placed on all three made his ascension to general manager of the Lightning possible.The need to see improvementSports and “tness now “ll major roles in the life of BriseBois, 41, but not to the extent they did when he was growing up in Montreal. If a sport was accessible to him, BriseBois played it. Soccer, football, basketball, volleyball, even badminton. On the rare occasion BriseBois picked up a video game controller, even the games he played were sports related. And similar to most in Montreal, he followed the Canadiens. He tried to watch Wayne Gretzky whenever he could, too. But BriseBois never played competitive hockey. He skated and played for fun, but never at a high level. Instead, he played baseball. In ninth grade he switched to a school that had a speci“c program for athletes to play baseball against high-level competition. He and his teammates went to classes from 8 a.m. until noon, then trained for the rest of the day. He traveled to Florida to play multiple times. That was great,Ž BriseBois said. I loved to compete, and I loved sports. That was a great environment for me.Ž He started mandatory weightlifting at 14 and has not left the gym since. When he is busy as a hockey executive, he works out four to “ve times a week. During a less busy time, he works out seven to nine times per week. I like the challenge of it,Ž he said. I like the getting-better aspect. You can see yourself getting better over time.Ž Tennis has served that purpose for him, too. BriseBois started playing three years ago and continues to work on his game with a coach. I am nowhere near where I wanted to be or thought I would be by now,Ž BriseBois said. Probably not spending as much time on it as I would need to to really improve, but I see improvement.Ž Yes, the baseball-loving, hockey-working Montreal native deeply cares about his tennis game. Such is the life of a life-long sports nut.Lawyer or shortstop?Without television shows such as L.A. Law and Night Court, BriseBois might not have become a hockey executive. Watching them growing up, he knew at age 10 that he wanted to be a lawyer. If I didnt make it, I was going to be a shortstop,Ž he said. The backup plan, however, fell through. Realizing he was not fast enough, BriseBois gave up baseball when he was 17. He thinks he maybe could have played in college but nothing past that. His focus switched completely. He graduated from the University of Montreal Faculty of Law, then went to work shortly after for Heenan Blaikie. The “rms partners did realize their mistake when BriseBois quit after being refused a transfer to Montreal. Instead of losing him, they granted his wish. They ended up losing BriseBois anyway. He worked about 60 arbitration cases on behalf of 12 NHL teams and a couple of MLB teams. Through these cases, he knew the NHLs collective bargaining agreement and became familiar with the lawyers involved at the league of“ce. This background made BriseBois a commodity that the Canadiens wanted. He accepted an offer to join the organization as director of legal affairs in 2001 at age 24. That was actually a pretty easy decision,Ž BriseBois said. Its the Montreal Canadiens.Ž BriseBois attended most meetings. He not only listened but got to ask questions. He spent time chatting with scouts. He traveled with the team, sitting with coaches on planes and buses, and in restaurants. He took mental notes of what they valued and how they approached and scouted games. He didnt have experience on NHL ice, so he learned from theirs. After BriseBois learned hockey via osmosis for “ve years, then-Canadiens general manager Bob Gainey handed BriseBois invisible keys to the Hamilton Bulldogs, the teams AHL af“liate. Go compete against the others and show us what you can do,Ž Gainey told him. This was the moment BriseBois transformed from a lawyer in hockey into a hockey executive. And he became a good one. His “rst year, the Bulldogs won the Calder Cup. This was the “rst year of 12 in which BriseBois would run an AHL team between the Canadiens and Lightning, developing players, hiring coaches and handling all roster moves. Among the AHL coaches he hired: current Senators and former Lightning coach Guy Boucher and current Lightning coach Jon Cooper. With Cooper as his coach in Norfolk, BriseBois won the Calder Cup again in 2012. Julien is a sponge, and hes learning from the best, and now hes getting his chance to shine,Ž Cooper said. BriseBois knew he would have to go to a different market to experience different challenges. Plus, the Gillett family, with whom BriseBois was close, was in the process of selling the Canadiens. So, when his contract was up in 2009, he agreed to only a oneyear deal. He didnt want to leave the Canadiens in a tough spot with 10 unrestricted free agents on the NHL roster. In May 2010, Steve Yzerman was hired as the Lightnings GM. He then hired BriseBois as his assistant. I got lucky Steve was looking for someone here,Ž BriseBois said. And here I am today.Ž Yzerman and BriseBois have spent their entire time in Tampa working alongside each other. In addition to running AHL Norfolk and Syracuse, BriseBois has been in on just about every major franchise decision. He has done most of the GM work alongside Yzerman. When Yzerman decided in the offseason to step aside, promoting BriseBois was an easy choice. We are so fortunate that another team in the league hasnt taken him before this point that we have this opportunity to have Julien as our GM,Ž owner Jeff Vinik said. In 2010, BriseBois didnt make the move to Tampa thinking only of himself and his career. Like always, checking off the family box in his life-needs criteria took priority.Fitting the billBriseBois broke the news to extended family at a barbecue in his yard. He quit his job with the Canadiens, he told his motherand fatherin-law, sister-in-law and her spouse. He, his wife and two young sons were moving. The “rst question his motherand father-in-law had: Where are you taking my grandkids? When I told them Tampa,Ž BriseBois said, everyone was so happy.Ž Lifelong Montreal residents, his extended family looked forward to visiting Tampa and its great weather.Ž That helped to have their support, BriseBois said. He also felt better because his sister was moving back to Montreal from New Zealand. That way, his parents would have at least one child close. His sons Jacob and Justin, 1 and 3 at the time, were not leaving behind lifelong friends, either. Most important, he had the support of his wife, Marie. She has always been one for adventure as an avid traveler. Her fondness for adventure is part of attracted BriseBois to her in the “rst place. Plus, he had moved for her before. Twice, actually. Remember that girlfriend he drove to see in Montreal every weekend? Yep. That was Marie. He met her in 1998 after he had applied for a grant and scholarship to study tax law at Case Western Reserve University in Cleveland. Despite his new love interest, he decided to go anyway. He went for only a semester, though. It wasnt close enough to Marie. He went back to Quebec City, trusting he would “nd a job. That was not certain, but that didnt matter. A relationship „ and family „ mattered more. There was a “rm that was starting a sports law program, though. It needed someone who was bilingual and knew sports. BriseBois “t the bill. Sports, in a job he had wanted since he was 10, much closer to family. It was all he wanted, all he needed and all that drove him. Contact Nick Kelly at nkelly@tampabay.com. Follow @_NickKelly on Twitter 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 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 2Oct. 5N .........................................1-4 Oct. 5D .........................................0-4 Oct. 4N .........................................3-8 Oct. 4D .........................................1-6 Oct. 3N .........................................2-4 Oct. 3D .........................................8-6 D-Day, N-Night PICK 3Oct. 5N ......................................6-6-8 Oct. 5D ......................................8-3-1 Oct. 4N ......................................1-4-3 Oct. 4D ......................................9-8-6 Oct. 3N ......................................5-0-2 Oct. 3D ......................................5-2-3 D-Day, N-Night PICK 4Oct. 5N ..................................6-7-9-5 Oct. 5D ..................................3-1-7-1 Oct. 4N ..................................3-5-9-5 Oct. 4D ..................................6-3-0-2 Oct. 3N ..................................3-5-3-1 Oct. 3D ..................................0-9-6-1 D-Day, N-Night PICK 5Oct. 5N ...............................6-6-9-6-1 Oct. 5D ...............................2-9-0-0-1 Oct. 4N ...............................0-6-0-2-3 Oct. 4D ...............................0-8-8-9-6 Oct. 3N ...............................1-0-0-9-8 Oct. 3D ...............................6-6-4-3-9 D-Day, N-Night FANTASY 5Oct. 5 ..........................................Late Oct. 4 .......................11-14-18-20-35 Oct. 3 ...........................4-6-15-29-31PAYOFF FOR OCT. 40 5-digit winners ........................$„ 210 4-digit winners ...................$555 7,621 3-digit winners ..................$25 CASH FOR LIFEOct. 4 ...........................6-8-26-34-42 Cash Ball ..........................................3 € € € Oct. 1 .........................2-21-31-36-52 Cash Ball ..........................................1PAYOFF FOR OCT. 40 5-5 CB ..........................$1,000/Day 0 5-5 .............................$1,000/Week 4 4-5 CB ..................................$2,500 11 4-5 ........................................$500 LUCKY MONEYOct. 5 ..........................................Late Lucky Ball ....................................Late € € € Oct. 2 ................................5-8-42-44 Lucky Ball .........................................8PAYOFF FOR OCT. 20 4-of-4 LB ..........................$500,000 0 4-of-4 .....................................$0.00 40 3-of-4 LB ..........................$379.50 485 3-of-4 ....................................$63 LOTTOOct. 3 ..................11-12-31-35-37-45 Sept. 29 ...............24-31-33-42-49-51 Sept. 26 .....................2-8-9-25-35-53PAYOFF FOR OCT. 30 6-digit winners ............$3.5 million 10 5-digit winners ..................$7,134 703 4-digit winners .....................$82ESTIMATED JACKPOT $4 million POWERBALLOct. 3 .......................41-53-59-63-66 Powerball .........................................3 € € € Sept. 29 ......................9-17-34-59-64 Powerball .......................................22PAYOFF FOR OCT. 30 5-5 + PB .....................$229 Million 0 5-5 ..................................$1 Million 0 4-5 + PB ............................$50,000 28 4-5 ........................................$100ESTIMATED JACKPOT $253 million MEGA MILLIONSOct. 5 ..........................................Late Mega Ball .........................................1 € € € Oct. 2 .........................2-22-29-31-34 Mega Ball .........................................1PAYOFF FOR OCT. 20 5 of 5 + MB .................$367 Million 0 5 of 5 ...............................$1 Million 1 of 5 + MB ...........................$10,000 33 4 of 5 .....................................$500ESTIMATED JACKPOT $405 million SPORTS ON TV AUTO RACING11 a.m. CNBC „ NASCAR, Monster Energy Cup Series, Gander Outdoors 400, practice, at Dover, Del. 12:30 p.m. NBCSN „ NASCAR, X“nity Series, Bay Harbor 200, qualifying, at Dover, Del. 1:30 p.m. NBCSN „ NASCAR, Monster Energy Cup Series, Gander Outdoors 400, “nal practice, at Dover, Del. 3 p.m. NBCSN „ NASCAR, X“nity Series, Bay Harbor 200, at Dover, Del. 1:05 a.m. (Sunday) ESPN2 „ Formula One, Honda Japanese Grand Prix, at Suzuka, JapanCOLLEGE FOOTBALLNoon ABC „ Maryland at Michigan BTN „ Illinois at Rutgers CBSSN „ Bualo at Cent. Michigan ESPN „ Alabama at Arkansas ESPN2 „ Kansas at West Virginia ESPNU „ Tulane at Cincinnati ESPNEWS „ E. Carolina at Temple FOX „ Oklahoma vs. Texas, at Dallas FS1 „ Northwestern at Michigan St. SEC „ Missouri at South Carolina 3:30 p.m. ABC „ Florida St. at Miami BTN „ Iowa at Minnesota CBS „ LSU at Florida CBSSN „ Navy at Air Force ESPN „ Clemson at Wake Forest ESPN2 „ Iowa St. at Oklahoma St. ESPNU „ San Diego St. at Boise St. FS1 „ Kansas St. at Baylor 4 p.m. FOX „ Indiana at Ohio St. SEC „ Louisiana-Monroe at Mississippi 7 p.m. CBSSN „ UConn at Memphis ESPN „ Kentucky at Texas A&M ESPNU „ SMU at UCF 7:30 p.m. BTN „ Nebraska at Wisconsin ESPN2 „ Auburn at Mississippi St. FOX „ Washington at UCLA SEC „ Vanderbilt at Georgia 8 p.m. ABC „ Notre Dame at Virginia Tech 10 p.m. FS1 „ California at Arizona 10:30 p.m. CBSSN „ Colorado St. at San Jose St. ESPN „ Utah at Stanford ESPNU „ Fresno St. at NevadaDRAG RACING5:30 p.m. FS2 „ NHRA, AAA Texas FallNationals, qualifying, at Ennis, TexasGOLF8 a.m. GOLF „ European PGA Tour, Alfred Dunhill Links Championship, third round, at St. Andrews, Scotland 5:30 p.m. GOLF „ PGA Tour, Safeway Open, third round, at Napa, Calif. 9 p.m. GOLF „ LPGA Tour, UL International Crown, “nal round, at Incheon, South Korea 3 a.m. (Sunday) ESPN2 „ Asia-Paci“c Amateur Championship, “nal round, at Singapore (same-day tape)HORSE RACING4:30 p.m. NBC „ Breeders Cup Challenge Series, Shadwell Turf Mile Stakes and Claiborne Breeders Futurity, at Lexington, Ky.MLB BASEBALL4:30p.m. TBS „ AL Division Series, Game 2, Cleveland at Houston 8 p.m. TBS „ AL Division Series, Game 2, N.Y. Yankees at BostonMIXED MARTIAL ARTS8 p.m. FS1 „ UFC 229, prelims, at Las VegasNBA BASKETBALL7:30 a.m. NBA „ Preseason, Boston at Cleveland 10 p.m. NBA „ Preseason, L.A. Clippers at L.A. Lakers, at Anaheim, Calif.RUGBY2:30 p.m. NBC „ English Premiership, Harlequins vs. Saracens Midnight NBCSN „ English Premiership, Northampton vs. Leicester (same-day tape)SOCCER9:20 a.m. FS2 „ Bundesliga, Borussia Dortmund vs. Augsburg 10 a.m. NBCSN „ Premier League, Tottenham vs. Cardi City 12:20 p.m. FS2 „ Bundesliga, Bayern Munich vs. Borussia Moenchengladbach 12:30 p.m. NBC „ Premier League, Manchester United vs. Newcastle 10 p.m. FS2 „ Liga MX, Tijuana vs. Queretaro NHL: Tampa Bay LightningNew Lightning GM guided by his three keys to happiness

PAGE 27

The Sun | Saturday, October 6, 2018 www.yoursun.com E/N/C Page 3 as Gregory rushed 14 times for 141 “rst-half yards and Wolff was 17-of-24 passing for 142 yards. For as much as the Indians offense was in sync, the defense put together perhaps even a more impressive performance. Playing with the starters, Venice shutout Champagnat Catholic, and allowed the Lions to gain just 69 yards of total offense in the “rst half. Im very con“dent in this defense,Ž cornerback Christian George said. We have a great defensive line. Our linebackers are very disciplined. We have one of the best safeties in the county. Im con“dent. We could take this all the way.Ž By the time halftime came around, Venice owned a 43-0 lead, and a running clock was enacted for the second half. Though the backups on defense allowed the Lions to open the second half with a touchdown, the difference was far too much to make up. Leading by close to 40 points, Wolff sat on the bench for the second half, and DallaCosta had his chance to shine. The junior quarterback added to his two “rst-half rushing touchdowns with another pair in the second half, running in touchdowns from 52 yards out and from 16 yards out. He also completed a pair of twopoint conversions to add to his career night. Ive never been in this position before, and Im glad the coaches gave me a shot,Ž DallaCosta said. You always have it in the back of your mind that you could have a big game, and coming out here and getting it done with the kind of win we put up, it feels great.Ž With a bit of an early ending, the Indians celebrated their win by sitting together in the end zone while watching the band perform its Homecoming routine. For Venice, it was one of the last opportunities to play at home in the regular season, as the Indians will travel to North Port, Sarasota, and then Palmetto before returning home for the regular season “nale against Manatee. PREP TRACK AND FIELDBy BEN BAUGHSTAFF WRITERThe Charlotte Lady Tarpons and the Port Charlotte Pirates didnt let the challenging cross-country course at North Port High School deter them from performing at their best. They both earned titles Friday evening. The Lady Tarpons brought home the overall and Charlotte County titles. The Lady Tarpons continued their hot streak, with a strong team performance, not letting the 86 degree temperatures impact the results. Running against a deep “eld that included Port Charlotte and runners from Lemon Bay, Charlotte had seven runners place in the top 10. It was Isabella Coogan of Port Charlotte turning in the divisions fastest time, second overall, 18:56.54, but the next “ve runners wore blue and yellow. Victoria Simeone placed second with a time of 20:30.44; Mackenzie Flowers was third with a time of 20:32.61; Alexa Roughton and Hannah Piacitelli were fourth and “fth respectively, with times of 20:43.43 and 20:51.90. Im very proud of our team, all 12 of them gave a tremendous effort,Ž said Chris Robishaw, Charlotte girls cross-country coach. It was another strong race from MacKenzie (Flowers), and Victoria (Simeone) and Alexa (Roughton) bounced back from off races last week. Victorias kick at the end was awesome.Ž Other times: Aleecia Collins, 21:14.50, Charlotte; Amy PadillaQuinones, 21:22.29, Port Charlotte; Savannah Streetman, 21:36.30; Faith Winkler, 21:44.09 and Jocelyn Ramos, 21:47.95, Port Charlotte. Hannah Piacitelli continues to improve and the three sophomores, Collins, Streetman and Winkler, rose to the challenge again,Ž said Robishaw. Six out of 12 had personal bests today!Ž Venice placed fourth, North Port 10th and the Imagine School at North Port was 12th. The Indians placed three runners in the top 10 among those representing Sarasota County schools in a “eld that also featured North Port and Imagine School at North Port. Julianna Courville, Venice, was “fth with a time of 21:29.14; followed by Hannah Luff, Venice, 21:41.14; Jennifer Lukowski, Venice, 21:41.50; Alexis Smith, North Port, 9th, 21:54.07 and Ann Myburg, Venice, 12th, with a time of 22:06.15. Other times: Hannah Roberston, Venice, 18th, 22:56.96; Makayla Rassbach, Imagine School at North Port; 23rd, 23:27.50; Donna Davidson, Imagine School at North Port, 24th, 23:40.38; Delaney McLean, Venice, 25th, 23:36.38 and Mackenzie Doyle, North Port, 23:37.37. The Port Charlotte Pirates John Perez paced the Charlotte County boys runners, leading them to the county title, with the Tarpons placing second and the Manta Rays third. Perez “nished with a time of 16:50.80. The Pirates Joe Bishop and Chase Chambers placed second and third, with respective times of 17:15.0 and 18:21.07. The Manta Rays Thomas Blem was fourth with a time of 18.31.25. and the Pirates Chris Effrem rounding out the top “ve, 19:08.05. Other times: Bracken Yingling, Port Charlotte, 19:23.11; Jake Lille, Charlotte, 19:25.86; Brendan True, Charlotte, 19:29.06; Kauhner Mault, Port Charlotte, 19:33.78 and James Stock, Charlotte, 19:38.05. Venice paced the Sarasota County division, “nishing second, North Port was “fth and Imagine School at North Port was sixth. The Bobcats Joseph Smith placed fourth, with a time of 17:50.53; the Indians Ben Sweiderk placed “fth with a time of 17:56.10, followed by teammate Alberto Teijelo, who was sixth, with a time of 17:57.70; the next two local “nishers were also Indians, Tyson Possehl and Austin Lane, 15th and 17th respectively, with times of 18:45.95 and 19:05.79. Other times: Alvaro Amaya, North Port, 19th, 19:06.95; Nick Renaud, Imagine School at North Port, 20th, 19:12.76; Zachary Rathburn, North Port, 21st, 19:18.13; Michael Casella, Venice, 23rd, 19:25.34 and Cameron Tarnberger, North Port, 31st, 19:55.94.Pirates and Lady Tarpons claim titles at Tri-County Championships PHOTO PROVIDEDThe Charlotte Lady Tarpons won the overall Tri-County and the Charlotte County girls cross-country championship at NorthPortHigh School. PREP SPORTS CALENDAR TODAYSwimming Lemon Bay vs Riverview at Potter Park YMCA, 7 a.m. Port Charlotte at Tricounty Championship, 5 p.m. Venice, Charlotte at Sarasota-Selby, 9 a.m. Volleyball Lemon Bay tournament, 9 a.m. TBD North Port at Charlotte 9 a.m., Gene Gorman Volleyball Invite Port Charlotte at Smoothie King Invitational MONDAYGolf Lemon Bay, Venice, Charlotte Girls at Donald Ross Invite, 8 a.m. Lemon Bay, Venice, Charlotte, Boys at Donald Ross Invite, 8 a.m. Volleyball Lemon Bay vs Imagine Charlotte vs. ODA (Senior Night), 7 p.m. North Port at Hardee, 7 p.m. Venice vs. Sarasota Swimming Port Charlotte Swim vs. Hardee (Senior Day), 9 a.m. PHOTO BY JUSTIN FENNELLSam Whitney makes a carry in the rst quarter of Friday nights game against ChampagnatHighSchool.VENICEFROM PAGE 1punter ran to his left he planted his foot and threw the ball down “eld. However, his foot was out of bounds which gave the Bulldogs a safety and a 9-8 lead. That score stood up until Trayvis Smith went in from 2 1/2 yards out, to give the Bulldogs a 16-8 lead with under a minute to go. The touchdown was set up by Juan Garibay interception. The big lineman lumbered over 30 yards down to the Lake Placid 18 to set up the winning score. I dropped back into pass coverage, and the quarterback looked at me right in the eyes, and threw the ball right to me,Ž said Garibay. DeSoto Coach Bumper Hay said It was a very disappointing win, but it was still a win. The team did not practice hard this week, and did not take the game seriously, and could have very easily lost this game. It was a win but not a championship type of win.ŽBULLDOGSFROM PAGE 1 a commanding 17-0 halftime lead. Much like North Ports loss to Sarasota earlier in the season, the Bruins began to gash the Bobcat defense in the second half. In total, the Bruins rushed for 202 yards on 40 carries (5.1 per rush). Running back Eishinner Sanon scored the only touchdown for Bayshore on a 1-yard dive with 10:10 left in the fourth quarter. But forcing three turnovers in total was enough to exit Bradenton with the win. North Port has defending 7A state champ Venice High School up next, which will be no easy task. With this win though, the Bobcats are feeling good and trending upwards. Just “ghting through adversity and coming out on top, its important for our con“dence,Ž Hatler said. The kids did a great job and our staff is working their butts off so Im really happy for all of them.ŽBOBCATS 17, BRUINS 6NPHS 7 10 0 0 „ 17 BHS 0 0 0 6 „ 6 First Quarter NP „ Johnson 1 run (Oliveira good) NP „ Oliveira 33 FG NP „ Whye 1 run (Oliveira good) BHS „ Sanon 1 run (PAT blocked)Email Jacob Hoag at Jhoag@sun-herald.com and follow him on Twitter @ByJacobHoag.BOBCATFROM PAGE 1 PREP FOOTBALL: Highlands County roundupBy RUTH ANNE LAWSONHIGHLANDS NEWS SUNLakeland „ The Sebring Blue Streaks shut out Kathleen 26-0 on Friday night. Kasey Hawthorne claimed the lead for Sebring with a 7-yard touchdown putting them up 6-0. Sebring quarterback DJ Williams ran for a 77-yard touchdown. The xxtra point was good extending the lead to 13-0. Hawthorne scored again on a 48-yard touchdown run to give Sebring a 19-0 lead. Sebrings Norris Taylor caught a 45-yard touchdown pass and the extra point was good for the “nal score of 26-0.Sebring blanks Kathleenwe “nished,Ž Lemon Bay coach Don Southwell said. It was Lemon Bay football, defense and running the ball.Ž Estero (2-5) had its opportunities early. The Wildcats returned the opening kickoff to the Lemon Bay 27, but could only get a Mason Crowell 26-yard “eld goal out of it. Lemon Bay (1-5) got a big play of its own on the “rst play from scrimmage, when Trevor Hedges hit DeVante Roberson with a 63-yard touchdown pass to give Lemon Bay the lead for good at 8-3 following a two-point try. The Wildcats again drove inside the red zone, but Aidan Cannon, as he has been all season, was the ball hawk, gobbling up a fumble to stop the drive. Following an Anthony Amo fumble recovery, Lemon Bay had another opportunity that seemed to stall early in the second quarter. However, on a fourth down, Marinola faked a “eld goal and found Sean Shamasian in the corner of the end zone to make the score 14-3. The game was delayed 30 minutes in the third quarter after Esteros Aiden Thompson was seriously injured attempting to tackle Marinola. He had to be taken away via helicopter to Tampa. Marinola carried the load from that point forward, running the ball in early in the fourth quarter to ice the game. I wouldnt have done it without the line. Weve had problems with that this season, but when we can block we do great things,Ž Marinola said. I really appreciate them.Ž Cannon topped off a big night with a 25-yard run in the “nal minute to “nish the scoring. Tanner Elliott was 18 for 31 passing for 174 yards, but was sacked four times and lost two fumbles.LEMON BAY 26, ESTERO 3Estero 3 0 0 0 „ 3 Lemon Bay 8 6 0 12 „ 26 First Quarter EST „ Mason Crowell 26-yard eld goal, 8:36. LB „ Devante Roberson 63-yard pass from Trevor Hedges (Marinola run), 8:20. Second quarter LB „ Sean Shamasian 12-yard pass from Keegan Marinola (kick fail), 10:55. Fourth quarter LB „ Marinola 4 run (run fail), 7:06. LB „ Aidan Cannan 25 run (kick fail), :43. EST LB First Downs 12 12 Rushes-Yards 15-(-11) 41-202 Passing Yards 174 104 C-A-I 18-31-0 4-11-0 Fumbles-Lost 4-3 2-0 Penalties-Yards 7-55 12-90MANTA RAYSFROM PAGE 1

PAGE 28

Page 4 E/N/C www.yoursun.com The Sun | Saturday, October 6, 2018By KRISTIE RIEKENAP SPORTS WRITERHOUSTON „ Its October and George Springer, Jose Altuve and Alex Bregman are all hitting home runs once again, helping the Houston Astros to a postseason win. A year after launching a World Series-record 15 homers in winning their “rst championship, the Astros picked up right where they left off, hitting four home runs to power past the Cleveland Indians 7-2 Friday in Game 1 of the AL Division Series. Martin Maldonado also connected for the Astros, who didnt waste any time displaying the same power that carried them to last years title. Much was made about the pitching prowess these teams possess in the days leading up to this game. But it was a bunch of longballs to put the Astros ahead in this best-of-“ve series. As much as Ive heard different opinions about our offense, its pretty long, its pretty good, its pretty potent,Ž manager AJ Hinch said. Case in point today.Ž Houstons pop backed up a solid start by Justin Verlander, who bested Corey Kluber in a matchup of Cy Young Award-winning aces in the “rst postseason meeting between these teams. Verlander took a no-hitter into the sixth inning and got his 12th playoff win. He allowed two hits and two runs in 5 1/3 innings „ the Indians “nished with only three hits, all singles. Kluber, a two-time Cy Young winner who was coming off his “rst 20-win season, was tagged for three home runs in 4 2/3 innings. It was a repeat performance from last Octobers ALDS, when he made two starts against the Yankees and left with a 12.79 ERA. Game 2 is Saturday in Houston. Gerrit Cole starts for the Astros against Carlos Carrasco. The Astros hit 27 homers last postseason „ Springer hit “ve in the World Series and set a record by connecting in four straight games on his way to winning the MVP award. Bregman, coming off a breakout year, got Houstons “rst hit with his drive to the Crawford Boxes in left “eld to start a two-run fourth inning. The only thing I can say about him is without him we wouldnt be here,Ž Altuve said. The 103-win Astros were still up 2-0 when Springer led off the “fth with a full-count homer to left. That made him just the third player in major league history to homer in “ve straight postseason games. Im happy that I was able to help us win in all of those games and be a sparkplug,Ž Springer said. Two pitches later Altuve, last years AL MVP, connected for his eighth career postseason homer when he also sent one to left “eld. He began last years playoffs with three home runs in the ALDS opener against Boston. Kluber watched stonefaced as Altuve headed for “rst and shook his head slightly as he rounded the bases and the crowd roared with scattered chants of MVP.Ž Kluber followed up his splendid regular season with another playoff dud. A year after giving up four homers in two starts against the Yankees, the longball again proved to be a problem for him. He left with two outs in the “fth inning after allowing six hits and four runs while walking three. Last year has nothing to do with today,Ž Cleveland manager Terry Francona said. Theyre a good team. He made a couple mistakes. They made him pay for it.Ž Verlander was masterful through the “rst “ve innings, with Clevelands only baserunner in that span coming on a walk to Jose Ramirez with two outs in the “rst. The Houston right-hander set down 13 in a row after that, fanning seven, including striking out the side in the third. Yan Gomes broke up the no-hitter with his single to shallow right “eld to start the sixth and Francisco Lindor singled with one out in the inning. When Verlander walked Michael Brantley to load the bases after that, Hinch had seen enough and replaced him with Ryan Pressly. The Indians cut the lead to 4-1 on a wild pitch by Pressly, who came to Houston in a July trade, and got within two when Lindor scored on a groundout by Ramirez. Maldonado, making his playoff debut, connected off Cody Allen for a twoout homer in the seventh. Bregman made it 6-2 with an RBI single later in the inning. MLB: Houston 7, Cleveland 2Springer, Astros hit 4 HRs, down Indians in ALDS opener AP PHOTOHouston Astros Alex Bregman hits a solo home run against the Cleveland Indians Corey Kluber during the fourth inning in Game 1 of the American League Division Series. MLB: Milwaukee 4, Colorado 0By JAY COHENAP SPORTS WRITERMILWAUKEE „ It turns out there is way more to the Milwaukee Brewers than just Christian Yelich. The rest of this Brew Crew can play, too. Especially those guys in that loaded bullpen. Jhoulys Chacin pitched “ve sparkling innings before turning over things to the relievers, Mike Moustakas contributed two more big hits and the Brewers blanked the Colorado Rockies 4-0 Friday to take a 2-0 lead in their NL Division Series. While the sweet-swinging Yelich had a quiet day by his lofty standards, the NL Central champions showed off their supporting cast on the way to their 10th straight win going back to an impressive “nish to the regular season. Erik Kratz had two hits and two RBIs, Hernan Perez hit two ground-rule doubles and Milwaukees bullpen closed the door after Chacin delivered in his playoff debut. Game 3 is Sunday at Coors Field. Another win, and Milwaukee is into the NL Championship Series for the “rst time since its previous postseason appearance in 2011. Nolan Arenado had two of Colorados six hits „ just two more than the franchise playoff low set in Thursdays 3-2, 10-inning loss in Game 1. The wild-card Rockies have scored six times in their last four games, and their potent lineup is showing signs of frustration. Chris Iannetta snapped his bat in half over his right leg after he struck out with a runner on third, no one out and Colorado down 1-0 in the seventh. Arenado threw down his bat and helmet after he struck out swinging in the “fth. Carlos Gonzalez leaned over with his hands on his knees after he lined out in the eighth. The Rockies had just one hit through eight innings in the series opener before rallying for two runs in the ninth against Jeremy Jeffress. But the All-Star righthander was back to his normal self in Game 2, working around a single in the eighth and ninth for his “rst save in his third career playoff game. Backed by a sellout crowd of 44,547 waving yellow towels and standing for every big moment, Chacin set up Milwaukees bullpen by escaping a pair of early jams. The veteran right-hander, who helped pitch the Brewers past the Chicago Cubs in the division tiebreaker Monday at Wrigley Field, allowed three hits and walked three. Tyler Anderson matched Chacin zero for zero before Moustakas and Perez hit consecutive one-out doubles in the fourth. The Brewers had a chance for more, but Perez was caught off third in a baserunning blunder and Kratz ”ied out to end the inning. Moustakas, who got the game-ending hit in the series opener, came up with the bases loaded in the eighth and singled in Yelich to give Milwaukee a 2-0 lead. Kratz tacked on a two-run single with two out. The 30-year-old Moustakas helped Kansas City win the World Series in 2015 and was acquired by Milwaukee in a trade in late July. Back in the playoffs for the “rst time since that run with the Royals, the veteran third baseman is working on another memorable October. Yelich went 0 for 2 and walked twice. After almost winning the Triple Crown, he homered, singled, walked twice and scored two runs Thursday in his “rst postseason game.Chacin, Brewers blank Rockies, take 2-0 lead AP PHOTOMilwaukee Brewers starting pitcher Jhoulys Chacin reac ts after Colorado Rockies Trevor Story strikes out during the “rst inning of Game 2 of the National League Divisional Series. MLB: Oakland AthleticsBy MICHAEL WAGAMANASSOCIATED PRESSOAKLAND, Calif. „ The Oakland Athletics plan to discuss a contract extension with manager Bob Melvin this offseason as well as possible new deals with home run leader Khris Davis and All-Star second baseman Jed Lowrie. Two days after the As lost to the New York Yankees in a wild-card game, team of“cials began mapping out the framework for 2019 with hopes of capitalizing on the teams “rst playoff appearance in four years. Signing Melvin, Oaklands manager since 2011, to an extension is high on the list of things to do. Hes currently signed through the 2019 season. Bobs one of the best in the game and hes perfect for us,Ž said Executive Vice President Billy Beane, who appeared before reporters Friday along with Melvin and general manager David Forst. The idea is that hes here for a long time and the rest of his career. Our feeling is that Bobs the right guy for this club and should be going forward. (Thats) another question that we hope to have answered in the offseason.Ž The As playoff appearance was the fourth in eight seasons under Melvin. Oaklands 97-65 record was also the best mark of Melvins managerial career. The 56-year-old skipper said he still hasnt gotten over the wild-card loss to the Yankees but is optimistic about Oaklands prospects for next season. As impressive as some of these younger players were, we feel like they can even get better so Im excited about where were going from here,Ž Melvin said. I expect us to have results again next year. Obviously, were going to have to add some pieces and make some decisions on some free agents but Im really excited about where this teams going.Ž Davis isnt scheduled to be a free agent until after the 2019 season but the As are hopeful of getting the slugger inked to a longterm deal before then. Davis led the majors with 48 home runs this year, his third consecutive season with 40-plus homers. Weve had some preliminary conversations about keeping him around longer (than 2019),Ž Beane said. Thatll be part of the conversations that David, myself and Bob and the rest of the staff have.Ž Lowries situation is more uncertain despite his “rst All-Star appearance. The veteran in“elder hit .267 with a career-high 23 home runs and 99 RBIs and was a key in”uence inside Oaklands mostly young clubhouse. But Lowrie turns 35 next April and the As may be tempted to go with Franklin Barreto, their young prospect who hit “ve home runs with 16 RBIs in 73 at-bats. Im happy with the year that I had and I feel like Im going to go into the offseason and hopefully be in a good position,Ž Lowrie said, adding hes open to returning to the As. Free agency can be funny so you just go into it with an open mind. Well talk with my agent and well be prepared for situations that arise.ŽBob Melvin extension among As offseason priorities

PAGE 29

The Sun | Saturday, October 6, 2018 www.yoursun.com E/N/C Page 5 SCOREBOARD PRO BASEBALLPLAYOFFSAll times EasternWILD CARDOct. 2: Colorado 2, Chicago 1, 13 innings Oct. 3: New York 7, Oakland 2DIVISION SERIES(Best-of-5; x-if necessary) AMERICAN LEAGUEAll games on TBSBOSTON VS. NEW YORKFriday: New York at Boston, late Today: New York at Boston (Price 16-7), 8:15 p.m. Monday: Boston (Porcello 17-7) at New York (Tanaka 12-6), 7:40 p.m. x -Tuesday: Boston (Evoldi 6-7) at New York (Sabbathia 9-7), 8:07 p.m. x -Thursday, Oct. 11: New York at Boston, 7:40 p.m.HOUSTON 1, CLEVELAND 0Friday: Houston 7, Cleveland 2 Today: Cleveland (Carrasco 17-10) at Houston (Cole 15-5), 4:37 p.m. Monday: Houston (Keuchel 12-11) at Cleveland (Clevinger 13-8), 1:30 p.m. x -Tuesday: Houston at Cleveland, 4:35 p.m. x -Thursday, Oct. 11: Cleveland at Houston, 4:07 p.m.ASTROS 7, INDIANS 2CLEVELAND AB R H BI BB SO AVG. Lindor ss 4 1 1 0 0 1 .250 Brantley lf 3 0 1 0 1 0 .333 Ramirez 2b 3 0 0 1 1 1 .000 Encarnacion dh 4 0 0 0 0 1 .000 Donaldson 3b 4 0 0 0 0 1 .000 Alonso 1b 3 0 0 0 0 3 .000 Cabrera rf 3 0 0 0 0 0 .000 Gomes c 3 1 1 0 0 1 .333 Kipnis cf 3 0 0 0 0 2 .000 TOTALS 30 2 3 1 2 10 HOUSTON AB R H BI BB SO AVG. Springer cf-rf 4 2 2 1 0 0 .500 Altuve 2b 4 1 1 1 0 0 .250 Bregman 3b 3 1 2 2 1 0 .667 Gurriel 1b 3 1 1 0 1 0 .333 Gonzalez lf 3 0 1 0 0 1 .333 Marisnick cf 0 0 0 0 0 0 --Correa ss 4 0 0 0 0 1 .000 White dh 3 0 2 0 0 0 .667 1-Straw pr-dh 0 1 0 0 0 0 --Reddick rf-lf 4 0 2 2 0 0 .500 Maldonado c 4 1 1 1 0 1 .250 TOTALS 32 7 12 7 2 3 CLEVELAND 000 002 000„2 3 0 HOUSTON 000 220 21X„7 12 0 1-ran for White in the 8th. LOB„Cleveland 3, Houston 5. 2B„Gurriel (1), White (1). HR„Bregman (1), off Kluber; Springer (1), off Kluber; Altuve (1), off Kluber; Maldonado (1), off Allen. RBIs„Ramirez (1), Springer (1), Altuve (1), Bregman 2 (2), Reddick 2 (2), Maldonado (1). CS„Gonzalez (1). Runners left in scoring position„Cleveland 1 (Encarnacion); Houston 2 (Gonzalez, Maldonado). RISP„Cleveland 0 for 2; Houston 3 for 6. Runners moved up„Ramirez, Altuve. GIDP„ Reddick, Maldonado. DP„Cleveland 2 (Lindor, Alonso), (Lindor, Ramirez, Alonso). CLEVELAND IP H R ER BB SO NP ERA Kluber, L, 0-1 4.2 6 4 4 2 2 87 7.71 Cimber 1 0 0 0 0 0 11 0.00 Allen .1 2 2 2 0 0 17 54.00 Bauer 1 2 0 0 0 1 16 0.00 Otero 1 2 1 1 0 0 13 9.00 HOUSTON IP H R ER BB SO NP ERA Verlander, W, 1-0 5.1 2 2 2 2 7 102 3.38 Pressly, H, 1 1.2 0 0 0 0 2 22 0.00 McCullers 1 0 0 0 0 0 11 0.00 Osuna 1 1 0 0 0 1 15 0.00 Allen pitched to 2 batters in the 7th. Inherited runners-scored„Cimber 1-0, Bauer 1-1, Pressly 3-2. HBP„Kluber 2 (Gonzalez,White). WP„Pressly. Umpires„Home, Chris Conroy; First, Chad Fairchild; Second, Jerry Layne; Third, Tim Timmons; Right, Andy Fletcher; Left, Jeff Nelson. T„3:36. A„43,514 (41,168).NATIONAL LEAGUEFS1 and MLB NetworkMILWAUKEE 2, COLORADO 0Thursday: Milwaukee 3, Colorado 2, 10 innings Friday: Milwaukee 4, Colorado 0 Sunday: Milwaukee (Miley 5-2) at Colorado (Freeland 17-7 or Marquez 14-11), 4:37 p.m. (MLB) x -Monday: Milwaukee at Colorado, 9:40 p.m. x -Wednesday: Colorado at Milwaukee, 4:35 p.m.THURSDAYS LATE BOX SCORE BREWERS 3, ROCKIES 2, 10 INN.COLORADO AB R H BI BB SO AVG. Blackmon cf 4 0 1 1 0 0 .250 LeMahieu 2b 3 0 0 0 1 1 .000 Arenado 3b 3 0 0 1 0 2 .000 Dahl lf 4 0 0 0 0 2 .000 Ottavino p 0 0 0 0 0 0 --Story ss 4 0 0 0 0 3 .000 Gonzalez rf 4 0 1 0 0 2 .250 Desmond 1b 4 0 0 0 0 1 .000 Iannetta c 2 0 0 0 0 0 .000 e-Parra ph-lf 2 1 1 0 0 0 .500 Senzatela p 1 0 0 0 0 1 .000 c-McMahon ph 0 0 0 0 1 0 --Rusin p 0 0 0 0 0 0 --Johnson p 0 0 0 0 0 0 --Musg rave p 0 0 0 0 0 0 --Oberg p 0 0 0 0 0 0 --f-Holliday ph 1 0 1 0 0 0 1.000 1-Hampson pr 0 1 0 0 0 0 --Wolters c 0 0 0 0 0 0 --TOTALS 32 2 4 2 2 12 MILWAUKEE AB R H BI BB SO AVG. Cain cf 4 1 0 0 1 1 .000 Yelich rf 3 2 2 2 2 0 .667 Braun lf 5 0 2 0 0 2 .400 Shaw 2b-1b 3 0 0 0 2 1 .000 Aguilar 1b 3 0 0 0 0 1 .000 Hader p 0 0 0 0 0 0 --d-Broxton ph 1 0 0 0 0 1 .000 Jeffress p 0 0 0 0 0 0 --Soria p 0 0 0 0 0 0 --g-Granderson ph 1 0 0 0 0 0 .000 Moustakas 3b 4 0 1 1 1 0 .250 Pina c 3 0 1 0 1 0 .333 Arcia ss 4 0 1 0 0 0 .250 Woodruff p 0 0 0 0 0 0 --a-Santana ph 1 0 0 0 0 0 .000 Burnes p 0 0 0 0 0 0 --b-Schoop ph 1 0 0 0 0 0 .000 Knebel p 0 0 0 0 0 0 --Perez 2b 2 0 0 0 0 1 .000 TOTALS 35 3 7 3 7 7 COLORADO 000 000 002 0„2 4 0 MILWAUKEE 002 000 000 1„3 7 1 Two outs when winning run scored. a-popped out for Woodruff in the 3rd. b-grounded out for Burnes in the 5th. cwalked for Senzatela in the 6th. d-struck out for Hader in the 8th. e-singled for Iannetta in the 9th. f-singled for Oberg in the 9th. gout on “elders choice for Soria in the 10th. 1-ran for Holliday in the 9th. E„Arcia (1). LOB„Colorado 3, Milwaukee 10. 3B„Gonzalez (1). HR„Yelich (1), off Senzatela. RBIs„Blackmon (1), Arenado (1), Yelich 2 (2), Moustakas (1). SB„Yelich (1), Braun (1). CS„LeMahieu (1), McMahon (1). SF„Arenado. Runners left in scoring position„Colorado 2 (Story, Desmond); Milwaukee 3 (Cain, Pina 2). RISP„Colorado 1 for 5; Milwaukee 2 for 9. COLORADO IP H R ER BB SO NP ERA Senzatela 5 3 2 2 2 1 73 3.60 Rusin 1.1 1 0 0 1 1 23 0.00 Johnson .2 1 0 0 0 2 13 0.00 Musgrave .2 1 0 0 2 2 22 0.00 Oberg .1 0 0 0 0 0 2 0.00 Ottavino, L, 0-1 1.2 1 1 1 2 1 30 5.40 MILWAUKEE IP H R ER BB SO NP ERA Woodruff 3 0 0 0 1 3 48 0.00 Burnes 2 1 0 0 0 3 26 0.00 Knebel, H, 1 1.2 0 0 0 1 1 25 0.00 Hader, H, 1 1.1 0 0 0 0 3 20 0.00 Jeffress, BS, 1-1 1 3 2 2 0 1 18 18.00 Soria, W, 1-0 1 0 0 0 0 1 19 0.00 Inherited runners-scored„Johnson 1-0, Oberg 3-0. WP„Senzatela 2, Ottavino. Umpires„Home, Mike Muchlinski; First, Kerwin Danley; Second, Ted Barrett; Third, Todd Tichenor; Right, John Tumpane; Left, Alfonso Marquez. T„4:04. A„43,382 (41,900).LOS ANGELES 1, ATLANTA 0Thursday: Los Angeles 6, Atlanta 0 Friday: Atlanta at Los Angeles, late Sunday: Los Angeles (Buehler 8-5) at Atlanta, 8:07 p.m. (FS1) x-Monday: Los Angeles vs. Atlanta, 4:30 p.m. x-Wednesday: Atlanta vs. Los Angeles, 8:07 p.m.THURSDAYS LATE BOX SCORE DODGERS 6, BRAVES 0ATLANTA AB R H BI BB SO AVG. Acuna lf 4 0 0 0 0 2 .000 Camargo 3b 4 0 0 0 0 1 .000 Freeman 1b 4 0 1 0 0 1 .250 Markakis rf 4 0 1 0 0 1 .250 Flowers c 4 0 1 0 0 3 .250 Albies 2b 4 0 1 0 0 0 .250 Inciarte cf 3 0 1 0 0 1 .333 Culberson ss 3 0 1 0 0 0 .333 Foltynewicz p 1 0 0 0 0 1 .000 Newcomb p 0 0 0 0 0 0 --a-Suzuki ph 1 0 0 0 0 0 .000 Fried p 0 0 0 0 0 0 --Brach p 0 0 0 0 0 0 --Venters p 0 0 0 0 0 0 --b-Adams ph 1 0 0 0 0 1 .000 Sobotka p 0 0 0 0 0 0 --TOTALS 33 0 6 0 0 11 LOS ANGELES AB R H BI BB SO AVG Pederson lf 4 2 1 1 0 1 .250 Turner 3b 2 1 1 0 2 0 .500 Muncy 1b 1 1 1 3 3 0 1.000 Machado ss 4 0 0 0 0 3 .000 Grandal c 4 0 0 0 0 3 .000 Bellinger cf 3 0 0 0 1 0 .000 Puig rf 3 1 0 0 1 2 .000 Hernandez 2b 3 1 1 1 1 1 .333 Ryu p 3 0 1 0 0 0 .333 Ferguson p 0 0 0 0 0 0 --c-Freese ph 0 0 0 1 0 0 --Wood p 0 0 0 0 0 0 --Floro p 0 0 0 0 0 0 --TOTALS 27 6 5 6 8 10 ATLANTA 000 000 000„0 6 1 LOS ANGELES 130 001 01X„6 5 1 a-”ied out for Newcomb in the 5th. b-struck out for Venters in the 8th. c-out on sacri“ce ”y for Ferguson in the 8th. E„Sobotka (1), Machado (1). LOB„Atlanta 6, Los Angeles 7. 2B„Turner (1). HR„ Pederson (1), off Foltynewicz; Muncy (1), off Foltynewicz; Hernandez (1), off Brach. RBIs„Pederson (1), Muncy 3 (3), Hernandez (1), Freese (1). SB„Turner (1), Muncy (1), Hernandez (1). CS„Acuna (1). SF„Freese. Runners left in scoring position„Atlanta 2 (Albies, Suzuki); Los Angeles 5 (Pederson, Grandal 2, Puig 2). RISP„Atlanta 0 for 2; Los Angeles 1 for 7. GIDP„Machado. DP„Atlanta 1 (Culberson, Albies, Freeman); Los Angeles 1 (Grandal, Hernandez). ATLANTA IP H R ER BB SO NP ERA Foltynewicz, L, 0-1 2 3 4 4 3 5 50 18.00 Newcomb 2 1 0 0 0 2 25 0.00 Fried 1.1 0 0 0 1 1 18 0.00 Brach 1.1 1 1 1 2 2 31 6.75 Venters 1.1 0 0 0 0 0 4 0.00 Sobotka 1 0 1 0 2 0 21 0.00 LOS ANGELES IP H R ER BB SO NP ERA Ryu, W, 1-0 7 4 0 0 0 8 104 0.00 Ferguson 1 0 0 0 0 2 20 0.00 Wood .2 2 0 0 0 1 12 0.00 Floro .1 0 0 0 0 0 2 0.00 Inherited runners-scored„Venters 2-0, Floro 2-0. HBP„Foltynewicz (Pederson). Umpires„Home, Adrian Johnson; First, Lance Barksdale; Second, Gary Cederstrom; Third, Tom Hallion; Right, Doug Eddings; Left, Jim Reynolds. T„3:13. A„50,947 (56,000). PRO FOOTBALLNFL All times Eastern AMERICAN CONFERENCE EAST W L T PCT. PF PA Miami 3 1 0 .750 82 90 New England 3 2 0 .600 133 108 Buffalo 1 3 0 .250 50 106 N.Y. Jets 1 3 0 .250 89 89 SOUTH W L T PCT. PF PA Tennessee 3 1 0 .750 75 73 Jacksonville 3 1 0 .750 88 56 Houston 1 3 0 .250 96 108 Indianapolis 1 4 0 .200 118 138 NORTH W L T PCT. PF PA Cincinnati 3 1 0 .750 126 113 Baltimore 3 1 0 .750 123 65 Cleveland 1 2 1 .375 102 104 Pittsburgh 1 2 1 .375 102 116 WEST W L T PCT. PF PA Kansas City 4 0 0 1.000 145 115 Denver 2 2 0 .500 84 97 L.A. Chargers 2 2 0 .500 111 120 Oakland 1 3 0 .250 97 123 NATIONAL CONFERENCE EAST W L T PCT. PF PA Washington 2 1 0 .667 64 44 Dallas 2 2 0 .500 67 77 Philadelphia 2 2 0 .500 82 81 N.Y. Giants 1 3 0 .250 73 95 SOUTH W L T PCT. PF PA New Orleans 3 1 0 .750 137 121 Carolina 2 1 0 .667 71 60 Tampa Bay 2 2 0 .500 112 139 Atlanta 1 3 0 .250 116 122 NORTH W L T PCT. PF PA Chicago 3 1 0 .750 111 65 Green Bay 2 1 1 .625 92 83 Minnesota 1 2 1 .375 90 110 Detroit 1 3 0 .250 94 114 WEST W L T PCT. PF PA L.A. Rams 4 0 0 1.000 140 67 Seattle 2 2 0 .500 85 81 San Francisco 1 3 0 .250 100 118 Arizona 0 4 0 .000 37 94WEEK 5 Thursdays GameNew England 38, Indianapolis 24Sundays GamesMiami 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s GameWashington at New Orleans, 8:15 p.m. Open: Tampa Bay, ChicagoWEEK 6 Thursday, Oct. 11Philadelphia at N.Y. Giants, 8:20 p.m.Sunday, Oct. 14Seattle vs Oakland at London, UK, 1 p.m. Chicago at Miami, 1 p.m. Indianapolis at N.Y. Jets, 1 p.m. Buffalo at Houston, 1 p.m. Tampa Bay at Atlanta, 1 p.m. Pittsburgh at Cincinnati, 1 p.m. Arizona at Minnesota, 1 p.m. L.A. Chargers at Cleveland, 1 p.m. Carolina at Washington, 1 p.m. L.A. Rams at Denver, 4:05 p.m. Jacksonville at Dallas, 4:25 p.m. Baltimore at Tennessee, 4:25 p.m. Kansas City at New England, 8:20 p.m.Monday, Oct. 15San Francisco at Green Bay, 8:15 p.m. Open: Detroit, New OrleansTHURSDAYS LATE SUMMARY PATRIOTS 38, COLTS 24INDIANAPOLIS 0 3 7 14 „ 24 NEW ENGLAND 7 17 0 14 „ 38 First Quarter NE„Patterson 1 pass from Brady (Gost kowski kick), 8:58. Second Quarter NE„Brady 1 run (Gost kowski kick), 12:14. Ind„FG Vinatieri 54, 8:49. NE„White 6 pass from Brady (Gostkowski kick), 1:34. NE„FG Gostkowski 45, :13. Third Quarter Ind„Ebron 14 pass from Luck (Vinatieri kick), 9:48. Fourth Quarter Ind„Swoope 13 pass from Luck (Vinatieri kick), 12:48. NE„Gordon 34 pass from Brady (Gostkowski kick), 9:19. NE„Michel 34 run (Gostkowski kick), 7:08. Ind„Ebron 1 pass from Luck (Vinatieri kick), 1:11. A„65,878. Ind NE First downs 26 26 Total Net Yards 439 438 Rushes-yards 21-84 23-97 Passing 355 341 Punt Returns 2-38 2-20 Kickoff Returns 1-15 1-26 Interceptions Ret. 2-23 2-30 Comp-Att-Int 38-59-2 34-44-2 Sacked-Yards Lost 1-10 0-0 Punts 3-47.3 4-48.3 Fumbles-Lost 1-1 0-0 Penalties-Yards 4-35 7-50 Time of Possession 32:26 27:34 INDIVIDUAL STATISTICS RUSHING„Indianapolis, Hines 15-45, Wilkins 6-39. New England, Michel 18-98, White 2-0, Brady 3-(minus 1). PASSING„Indianapolis, Luck 38-59-2-365. New England, Brady 34-44-2-341. RECEIVING„Indianapolis, Ebron 9-105, Rogers 8-66, Hines 7-45, Grant 6-58, Swoope 3-44, Johnson 2-26, Wilkins 2-9, Pascal 1-12. New England, White 10-77, Edelman 7-57, Gronkowski 6-75, Hogan 3-34, Dorsett 3-25, Gordon 2-50, Patterson 2-11, Michel 1-12. MISSED FIELD GOALS„Indianapolis, Vinatieri 38.NFL INJURY REPORTThe updated National Football League injury report, as provided by the league (DNP: did not practice):SundayARIZONA at SAN FRANCISCO „ CARDINALS: QUESTIONABLE: CB Bene Benwikere (neck), WR Larry Fitzgerald (hamstring, back), DE Markus Golden (knee), DT Robert Nkemdiche (foot), DT Corey Peters (elbow), CB Jamar Taylor (back, hamstring), T John Wetzel (shoulder). 49ERS: OUT: WR Dante Pettis (knee). QUESTIONABLE: RB Matt Breida (shoulder), WR Marquise Goodwin (hamstring, quadricep), T Mike McGlinchey (knee), C Weston Richburg (knee), CB Richard Sherman (calf), T Joe Staley (knee), CB Jimmie Ward (hamstring). ATLANTA at PITTSBURGH „ FALCONS: OUT: CB Justin Bethel (knee), DT Grady Jarrett (ankle, knee), DE Derrick Shelby (groin). STEELERS: DOUBTFUL: S Morgan Burnett (groin), WR Darrius Heyward-Bey (ankle), LB Vince Williams (hamstring). BALTIMORE at CLEVELAND „ RAVENS: OUT: CB Anthony Averett (hamstring), LB Tim Williams (hamstring). QUESTIONABLE: CB Brandon Carr (knee), DT Willie Henry (abdomen), TE Hayden Hurst (foot), LB Anthony Levine (hamstring), G Alex Lewis (shoulder), DT Michael Pierce (foot), LB ZaDarius Smith (hamstring). BROWNS: OUT: LB James Burgess (knee). QUESTIONABLE: LB Christian Kirksey (illness), S Damarious Randall (heel). DENVER at N.Y. JETS „ BRONCOS : OUT: T Jared Veldheer (knee). DOUBTFUL: P Marquette King (right thigh). QUESTIONABLE: LB Todd Davis (shoulder), DE Adam Gotsis (knee). JETS: OUT: CB Trumaine Johnson (quadricep), WR Charone Peake (hamstring), TE Neal Sterling (concussion). QUESTIONABLE: S Marcus Maye (ankle, foot). GREEN BAY at DETROIT „ PACKERS: OUT: WR Randall Cobb (hamstring). QUESTIONABLE: WR Davante Adams (calf), CB Jaire Alexander (groin), WR Geronimo Allison (concussion, hamstring), CB Bashaud Breeland (hamstring), S Kentrell Brice (ankle), G Justin McCray (shoulder), G Lucas Patrick (back), S Jermaine Whitehead (back). LIONS: OUT: DE Ezekiel Ansah (shoulder), G T.J. Lang (concussion), TE Michael Roberts (knee). QUESTIONABLE: S Quandre Diggs (hand), DE DaShawn Hand (ankle), LB Eli Harold (not injury related), WR Marvin Jones (ankle), CB Nevin Lawson (illness), S Tracy Walker (ankle), S Tavon Wilson (back). JACKSONVILLE at KANSAS CITY „ JAGUARS: OUT: RB Leonard Fournette (hamstring), CB D.J. Hayden (toe). QUESTIONABLE: CB Tre Herndon (hamstring). CHIEFS: DOUBTFUL: S Eric Berry (heel). QUESTIONABLE: LB Dee Ford (groin), WR Sammy Watkins (hamstring), S Armani Watts (groin). L.A. RAMS at SEATTLE „ RAMS: OUT: K Greg Zuerlein (right groin). QUESTIONABLE: LB Mark Barron (ankle), TE Tyler Higbee (knee). SEAHAWKS: OUT: DE Rasheem Green (ankle), LB K.J. Wright (knee). QUESTIONABLE: DE Frank Clark (illness), C Ethan Pocic (ankle). MIAMI at CINCINNATI „ DOLPHINS: OUT: TE A.J. Derby (foot), QB Luke Falk (left wrist), CB Bobby McCain (knee). DOUBTFUL: DE Cameron Wake (knee). QUESTIONABLE: LB Chase Allen (foot), LB Stephone Anthony (hamstring), RB Brandon Bolden (hamstring), DE Andre Branch (knee), S Reshad Jones (shoulder), S T.J. McDonald (foot), WR DeVante Parker (quadricep). BENGALS: OUT: RB Giovani Bernard (knee), TE Tyler Eifert (ankle), C Billy Price (foot), WR John Ross (groin). MINNESOTA at PHILADELPHIA „ VIKINGS: OUT: DE Tashawn Bower (ankle), DE Everson Griffen (knee, not injury related), CB Marcus Sherels (ribs), CB Trae Waynes (concussion). QUESTIONABLE: RB Dalvin Cook (hamstring). EAGLES: OUT: DE Derek Barnett (shoulder), RB Darren Sproles (hamstring). QUESTIONABLE: RB Corey Clement (quadricep), DT Haloti Ngata (calf). N.Y. GIANTS at CAROLINA „ GIANTS: OUT: TE Evan Engram (knee), DE Olivier Vernon (ankle). PANTHERS: OUT: TE Greg Olsen (foot). QUESTIONABLE: LB Jared Norris (toe). OAKLAND at L.A. CHARGERS „ RAIDERS: OUT: S Karl Joseph (hamstring). QUESTIONABLE: G Kelechi Osemele (knee). CHARGERS: OUT: WR Travis Benjamin (foot), DE Joey Bosa (foot), LB Kyzir White (knee). DOUBTFUL: T Joe Barksdale (knee). QUESTIONABLE: T Russell Okung (groin). TENNESSEE at BUFFALO „ TITANS: OUT: S Kenny Vaccaro (elbow), LB Wesley Woodyard (shoulder). QUESTIONABLE: T Dennis Kelly (illness). BILLS: QUESTIONABLE: S Rafael Bush (shoulder), TE Charles Clay (ankle), S Micah Hyde (groin). DALLAS at HOUSTON „ COWBOYS: OUT: C Travis Frederick (illness), LB Sean Lee (hamstring), WR Terrance Williams (not injury related, foot). QUESTIONABLE: CB Chidobe Awuzie (ankle), DT Maliek Collins (knee), DT Antwaun Woods (calf). TEXANS: OUT: CB Aaron Colvin (ankle), LB Brian Peters (ankle). QUESTIONABLE: WR Keke Coutee (hamstring), WR Will Fuller (hamstring), RB Lamar Miller (chest).MondayWASHINGTON at NEW ORLEANS „ REDSKINS: DNP: S Troy Apke (hamstring), WR Josh Doctson (heel), G Shawn Lauvao (calf). LIMITED: CB Josh Norman (hamstring), RB Adrian Peterson (ankle), WR Paul Richardson (shoulder), G Brandon Scherff (knee), T Trent Williams (knee). FULL: LB Ryan Anderson (hamstring), LB Zach Brown (oblique), QB Colt McCoy (right thumb), T Morgan Moses (concussion). SAINTS: DNP: WR Ted Ginn (knee). LIMITED: DE Trey Hendrickson (illness), RB Alvin Kamara (knee), WR Cameron Meredith (knee), LB Manti Teo (knee), C Cameron Tom (knee). FULL: T Terron Armstead (knee), T Andrus Peat (ankle).COLLEGE FOOTBALLTHE AP TOP 25 SCHEDULEAll times EasternTodays GamesNo. 1 Alabama at Arkansas, noon No. 2 Georgia vs. Vanderbilt, 7:30 p.m. No. 3 Ohio State vs. Indiana, 4 p.m. No. 4 Clemson at Wake Forest, 3:30 p.m. No. 5 LSU at No. 22 Florida, 3:30 p.m. No. 6 Notre Dame at No. 24 Virginia Tech, 8 p.m. No. 7 Oklahoma vs. No. 18 Texas at Dallas, noon No. 8 Auburn at Mississippi State, 7:30 p.m. No. 9 West Virginia vs. Kansas, noon No. 10 Washington at UCLA, 7:30 p.m. No. 12 UCF vs. SMU, 7 p.m. No. 13 Kentucky at Texas A&M, 7 p.m. No. 14 Stanford vs. Utah, 10:30 p.m. No. 15 Michigan vs. Maryland, noon No. 16 Wisconsin vs. Nebraska, 7:30 p.m. No. 17 Miami vs. Florida State, 3:30 p.m. No. 20 Michigan State vs. Northwestern, noon No. 21 Colorado vs. Arizona State, 4 p.m. No. 23 NC State vs. Boston College, 12:30 p.m. No. 25 Oklahoma State vs. Iowa State, 3:30 p.m.RESULTS/SCHEDULEAll times Eastern (Subject to change)Thursdays Games SOUTHTroy 37, Georgia State 20SOUTHWESTHouston 41, Tulsa 26Fridays Games EASTDartmouth 41, Yale 18SOUTHGeorgia Tech 66, Louisville 31 Middle Tenn. (2-2) at Marshall (3-1), lateFAR WESTUtah State (3-1) at BYU (3-2), lateTodays Games EASTColgate (4-0) at Bucknell (1-4), noon Illinois (2-2) at Rutgers (1-4), noon East Carolina (2-2) at Temple (1-3), noon Kansas (2-3) at West Virginia (4-0), noon Syracuse (4-1) at Pittsburgh (2-3), 12:20 p.m. Marist (1-3) at Columbia (2-1), 1 p.m. Bryant (3-1) at Duquesne (3-2), 1 p.m. Georgetown (1-4) at Fordham (0-4), 1 p.m. Holy Cross (1-4) at New Hampshire (0-4), 1 p.m. Lehigh (1-3) at Princeton (3-0), 1 p.m. Brown (1-2) at Rhode Island (3-1), 1 p.m. CCSU (2-3) at Robert Morris (0-3), 1 p.m. Harvard (2-1) at Cornell (1-2), 1:30 p.m. Penn (2-1) at Sacred Heart (3-1), 3 p.m. Villanova (3-2) at Maine (2-2), 3:30 p.m. South Florida (4-0) at UMass (2-4), 3:30 p.m. Stony Brook (4-1) at Towson (3-1), 4 p.m.SOUTHSan Diego (2-2) at Morehead State (1-3), noon Missouri (3-1) at South Carolina (2-2), noon Boston College (4-1) at NC State (4-0), 12:30 p.m. Jacksonville (1-2) at Davidson (4-1), 1 p.m. SC State (0-4) at Morgan State (1-3), 1 p.m. Elon (3-1) at James Madison (4-1), 1:30 p.m. W. Carolina (2-1) at Samford (1-4), 1:30 p.m. Wagner (1-4) at Campbell (4-1), 2 p.m. Lane (0-4) at Hampton (1-3), 2 p.m. Presbyterian (2-1) at Kennesaw State (4-1), 2 p.m. Howard (1-2) at NC Central (1-3), 2 p.m. Alabama State (1-3) at Alcorn State (4-1), 3 p.m. Wofford (3-1) at Chattanooga (4-1), 3 p.m. Delaware (2-2) at Richmond (2-3), 3 p.m. Gardner-Webb (1-3) at ETSU (4-1), 3:30 p.m. LSU (5-0) at Florida (4-1), 3:30 p.m. S. Alabama (1-4) at Ga. Southern (3-1), 3:30 p.m. Florida State (3-2) at Miami (4-1), 3:30 p.m. Clemson (5-0) at Wake Forest (3-2), 3:30 p.m. Albany (NY) (2-2) at Wm. & Mary (1-3), 3:30 p.m. MVSU (0-3) at Bethune-Cookman (2-3), 4 p.m. Jacksonville State (3-1) at E. Ky. (2-2), 4 p.m. Norfolk State (3-1) at Florida A&M (3-2), 4 p.m. La.-Monroe (2-3) at Mississippi (3-2), 4 p.m. Old Dominion (1-4) at FAU (2-3), 5 p.m. Charleston Southern (1-2) at Savannah State (0-4), 6 p.m. Tenn. State (2-1) at Austin Peay (2-3), 7 p.m. NC A&T (4-1) at Delaware State (0-4), 7 p.m. Oklahoma Panhandle State (2-3) at Grambling State (1-3), 7 p.m. UAB (3-1) at Louisiana Tech (3-1), 7 p.m. Abilene Christian (2-3) at McNeese State (4-1), 7 p.m. UConn (1-4) at Memphis (3-2), 7 p.m. W. Florida (4-1) at N. Alabama (3-2), 7 p.m. Nicholls (3-2) at Northwestern State (2-2), 7 p.m. SE Missouri (2-2) at Tenn. Tech (0-5), 7 p.m. SMU (2-3) at UCF (4-0), 7 p.m. Vanderbilt (3-2) at Georgia (5-0), 7:30 p.m. Auburn (4-1) at Miss. State (3-2), 7:30 p.m. Notre Dame (5-0) at Virginia Tech (3-1), 8 p.m.MIDWESTBuffalo (4-1) at Cent. Michigan (1-4), noon Tulane (2-3) at Cincinnati (5-0), noon Maryland (3-1) at Michigan (4-1), noon Northwestern (1-3) at Mich. State (3-1), noon E. Michigan (2-3) at W. Michigan (3-2), noon Valparaiso (0-4) at Dayton (2-3), 1 p.m. Butler (3-1) at Drake (2-1), 2 p.m. N. Dakota State (4-0) at N. Iowa (2-2), 2 p.m. N. Illinois (2-3) at Ball State (2-3), 3 p.m. W. Illinois (2-2) at Illinois State (3-1), 3 p.m. Missouri State (2-1) at S. Dakota (2-2), 3 p.m. Miami (Ohio) (1-4) at Akron (2-1), 3:30 p.m. Ohio (2-2) at Kent State (1-4), 3:30 p.m. Iowa (3-1) at Minnesota (3-1), 3:30 p.m. Bowling Green (1-4) at Toledo (2-2), 3:30 p.m. Indiana (4-1) at Ohio State (5-0), 4 p.m. S. Illinois (1-3) at Youngstown State (1-3), 6 p.m. Murray State (1-3) at E. Illinois (1-4), 7 p.m. Ind. State (2-2) at S. Dakota State (2-1), 7 p.m. Nebraska (0-4) at Wisconsin (3-1), 7:30 p.m.SOUTHWESTAlabama (5-0) at Arkansas (1-4), noon Oklahoma (5-0) vs. Texas (4-1) at Dallas, noon S.F. Austin (1-3) at Sam Houston St. (2-2), 2 p.m. Jackson State (1-2) at Ark.-Pine Bluff (1-4), 3:30 p.m. Kansas State (2-3) at Baylor (3-2), 3:30 p.m. Iowa State (1-3) at Okla. State (4-1), 3:30 p.m. SE La. (2-3) at Incarnate Word (2-2), 5 p.m. Houston Baptist (1-3) at Cent. Ark. (2-2), 7 p.m. UTSA (2-3) at Rice (1-4), 7 p.m. Kentucky (5-0) at Texas A&M (3-2), 7 p.m. Ala. A&M (2-3) at Texas Southern (1-3), 7 p.m. La.-Lafayette (1-4) at Texas State (1-3), 7 p.m. North Texas (4-1) at UTEP (0-5), 7:30 p.m.FAR WESTUC Davis (3-1) at N. Colorado (0-5), 2:05 p.m. S. Utah (0-4) at E. Washington (4-1), 3:05 p.m. Navy (2-2) at Air Force (1-3), 3:30 p.m. San Diego State (3-1) at Boise St. (3-1), 3:30 p.m. Arizona State (3-2) at Colorado (4-0), 4 p.m. Portland State (1-4) at Montana (4-1), 4 p.m. New Mexico (2-2) at UNLV (2-2), 4 p.m. Weber State (3-1) at N. Arizona (2-3), 5:30 p.m. Idaho (2-2) at Idaho State (3-1), 5:35 p.m. Washington (4-1) at UCLA (0-4), 7:30 p.m. Liberty (2-2) at New Mexico State (1-4), 8 p.m. Wash. State (4-1) at Oregon State (1-4), 8 p.m. Cal Poly (1-4) at Sacramento State (2-2), 9 p.m. California (3-1) at Arizona (2-3), 10 p.m. Fresno State (3-1) at Nevada (3-2), 10:30 p.m. Colo. State (1-4) at San Jose State (0-4), 10:30 p.m. Utah (2-2) at Stanford (4-1), 10:30 p.m. Wyoming (2-3) at Hawaii (5-1), 11:59 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Sunday National League Division SeriesFAVORITE LINE UNDERDOG LINE at Colorado Off Milwaukee Off at Atlanta Off Los Angeles OffAmerican League Division Series Todayat Boston Off New York Off at Houston Off Cleveland OffNATIONAL HOCKEY LEAGUE TodayFAVORITE LINE UNDERDOG LINE Edmonton -117 at New Jersey +107 at Toronto -241 Ottawa +221 at Dallas -113 Winnipeg +103 at Buffalo -127 N.Y. Rangers +117 at Pittsburgh -255 Montreal +225 at Tampa Bay Off Florida Off Nashville -150 at N.Y. Islanders +140 at St. Louis -159 Chicago +149 at Minnesota -117 Vegas +107 Anaheim -124 at Arizona +114 at Colorado -121 Philadelphia +111 at Calgary -205 Vancouver +185COLLEGE FOOTBALL TodayFAVORITE OPEN TODAY O/U UNDERDOGat Ga. South. 11 11 56 So.Alabama South Florida 13 15 71 at UMass Clemson 16 19 61 at WFU at Temple 14 10 51 E. Carolina No. Illinois 7 2 53 at Ball St. Syracuse 5 3 58 at Pittsburgh at UCF 26 24 74 SMU at FAU 15 13 64 ODU at Ohio State 28 26 64 Indiana at N.C. State 3 6 59 Boston Col. LSU 3 2 44 at Florida Missouri +2 1 63 at S.Carolina at Michigan 18 17 47 Maryland at Cincinnati 8 7 48 Tulane Ohio 14 12 69 at Kent St. at W. Michigan 2 4 57 E. Michigan Buffalo 7 7 52 at Cent.Mich. at Akron 3 5 49 Miami (OH) Notre Dame 1 7 55 at Va. Tech Illinois 1 4 49 at Rutgers at Boise St. 17 14 51 San Diego St. at Colorado 1 2 64 Arizona St. Liberty 5 4 63 at NMSU North Texas 25 26 53 at UTEP Washington 22 21 52 at UCLA at Stanford 5 3 46 Utah Fresno St. 13 15 58 at Nevada Washington St. 14 17 64 at Oregon St. California Pk 2 57 at Arizona at UNLV 11 8 62 New Mexico at MichiganSt .10 10 43 Northwestrn at West Virginia 24 27 61 Kansas Alabama 34 35 57 at Arkansas at Louisiana Tech 9 9 56 UAB at Texas A&M 7 5 50 Kentucky at Oklahoma St. 10 9 56 Iowa St. at Georgia 28 26 54 Vanderbilt Iowa 2 7 43 at Minnesota at Toledo 20 22 70 Bowl.Green Auburn 4 3 43 at Miss. St. Navy 3 3 48 at Air Force at Mississippi 21 21 75 ULM Oklahoma 9 7 60 Texas at Memphis 32 36 76 UConn ULL 3 3 60 at Texas St. UTSA 1 1 50 at Rice at Baylor 2 4 55 Kansas St. at Miami 11 13 48 Florida St. at Wisconsin 22 17 60 Nebraska Colorado St. 4 2 60 at SanJoseSt. at Hawaii 1 3 55 WyomingNATIONAL FOOTBALL LEAGUE SundayFAVORITE OPEN TODAY O/U UNDERDOG Baltimore 1 3 45 at Cleveland at Kansas City 3 3 49 Jacksonville Tennessee 4 5 39 at Buffalo at Carolina 5 6 43 N.Y. Giants Denver Pk 1 42 at N.Y. Jets at Pittsburgh 4 3 58 Atlanta at Detroit +1 Pk 51 Green Bay at Cincinnati 5 6 48 Miami at L.A. Chargers 5 6 52 Oakland at San Francisco 3 4 40 Arizona at Philadelphia 3 3 46 Minnesota L.A. Rams 6 7 50 at Seattle at Houston 4 3 45 DallasMondayat New Orleans 6 6 53 Washington Updated odds available at Pregame.comTRANSACTIONSFOOTBALLNational Football LeagueCINCINNATI BENGALS „ Placed TE Tyler Eifert on injured reserve. Activated LB Vontaze Bur“ct. MINNESOTA VIKINGS „ Activated LB Kentrell Brothers. Released G Bryan Witzmann. NEW YORK JETS „ Claimed LB Tarell Basham off waivers from Indianapolis. Waived DL Bronson Kaufusi. Released WR ArDarius Stewart from the practice squad with an injury settlement.HOCKEYNational Hockey LeagueNEW JERSEY DEVILS „ Placed F Jesper Bratt on injured reserve. Agree to terms with RW Drew Stafford on a one-year contract. ST. LOUIS BLUES „ Assigned D Niko Mikkola to San Antonio (AHL) and G Evan Fitzpatrick to Tulsa (ECHL). Recalled F Chris Thorburn from San Antonio.ECHLECHL „ Promoted Joe Ernst to senior vice president of hockey operations; Valerie Persinger to vice president of media & events; Dan Petrino to director of hockey administration and Natalie Bernstein to of“ce & marketing manager.COLLEGESCONFERENCE CAROLINAS „ Announced the retirement of cimmissioner Dr. Alan Patterson, effective June 1, 2019. TENNESSEE TECH „ Named Ed Loyd assistant track and “eld coach.PRO BASKETBALLNBA PRESEASONAll times Eastern EASTERN CONFERENCE ATLANTIC DIVISION W L PCT GB New York 3 0 1.000 „ Philadelphia 3 0 1.000 „ Toronto 2 1 .667 1 Boston 1 2 .333 2 Brooklyn 0 1 .000 2 SOUTHEAST DIVISION W L PCT GB Atlanta 1 0 1.000 „ Charlotte 2 1 .667 „ Washington 1 1 .500 Orlando 1 1 .500 Miami 0 3 .000 2 CENTRAL DIVISION W L PCT GB Milwaukee 1 0 1.000 „ Cleveland 1 0 1.000 „ Indiana 1 0 1.000 „ Detroit 1 0 1.000 „ Chicago 1 1 .500 WESTERN CONFERENCE SOUTHWEST DIVISION W L PCT GB San Antonio 1 0 1.000 „ Houston 1 1 .500 Dallas 1 1 .500 Memphis 0 1 .000 1 New Orleans 0 3 .000 2 NORTHWEST DIVISION W L PCT GB Denver 2 0 1.000 „ Utah 2 0 1.000 „ Minnesota 1 1 .500 1 Oklahoma City 0 1 .000 1 Portland 0 1 .000 1 PACIFIC DIVISION W L PCT GB L.A. Clippers 2 0 1.000 „ Sacramento 1 1 .500 1 Phoenix 1 1 .500 1 L.A. Lakers 1 2 .333 1 Golden State 0 1 .000 1Thursdays GamesIndiana 110, Houston 100 L.A. Lakers 128, Sacramento 123Fridays GamesPhiladelphia 120, Dallas 114 Orlando 119, Flamengo Flamengo 82 Toronto 120, Melbourne United 82 Washington 121, Miami 114 New York 106, New Orleans 100 Atlanta at Memphis, late Oklahoma City at Minnesota, late Detroit at San Antonio, late Adelaide 36ers at Utah, late Perth Wildcats at Denver, late Portland at Phoenix, late Sacramento vs. Golden State at Seattle, lateTodays GamesBoston at Cleveland, 7:30 p.m. Indiana at Memphis, 8 p.m. L.A. Clippers vs. L.A. Lakers at Anaheim, 10 p.m. Sundays Games Atlanta vs. Oklahoma City at Tulsa, Okla., 3 p.m. Houston at San Antonio, 4 p.m. Milwaukee at Minnesota, 8 p.m. Utah at Portland, 9 p.m.PRO HOCKEYNHLAll times EasternEASTERN CONFERENCEATLANTIC DIVISION GP W L OT PTS GF GA Toronto 1 1 0 0 2 3 2 Boston 2 1 1 0 2 4 7 Detroit 1 0 0 1 0 2 3 Montreal 1 0 0 1 1 2 3 Ottawa 1 0 0 1 0 3 4 Florida 0 0 0 0 0 0 0 Tampa Bay 0 0 0 0 0 0 0 Buffalo 1 0 1 0 0 0 4 METROPOLITAN DIVISION GP W L OT PTS GF GA Washington 2 1 0 1 3 13 7 Carolina 2 1 0 1 3 4 3 Philadelphia 1 1 0 0 2 5 2 N.Y. Islanders 1 1 0 0 2 2 1 Pittsburgh 1 1 0 0 2 7 6 Columbus 2 1 1 0 2 4 5 New Jersey 0 0 0 0 0 0 0 N.Y. Rangers 1 0 1 0 0 2 3 WESTERN CONFERENCE CENTRAL DIVISION GP W L OT PTS GF GA Winnipeg 1 1 0 0 2 5 1 Nashville 1 1 0 0 2 3 2 Chicago 1 1 0 0 2 4 3 Colorado 1 1 0 0 2 4 1 Dallas 1 1 0 0 2 3 0 St. Louis 1 0 1 0 0 1 5 Minnesota 1 0 1 0 0 1 4 PACIFIC DIVISION GP W L OT PTS GF GA Anaheim 1 1 0 0 2 5 2 Vancouver 1 1 0 0 2 5 2 Los Angeles 0 0 0 0 0 0 0 Edmonton 0 0 0 0 0 0 0 Vegas 1 0 1 0 0 2 5 Calgary 1 0 1 0 0 2 5 San Jose 1 0 1 0 0 2 5 Arizona 1 0 1 0 0 0 32 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 GamesPittsburgh 7, Washington 6, OT Boston 4, Buffalo 0 N.Y. Islanders 2, Carolina 1, OT Columbus 3, Detroit 2, OT Nashville 3, N.Y. Rangers 2 Chicago 4, Ottawa 3, OT Winnipeg 5, St. Louis 1 Dallas 3, Arizona 0 Colorado 4, Minnesota 1 Philadelphia 5, Vegas 2Fridays GamesCarolina 3, Columbus 1 San Jose at Los Angeles, lateTodays GamesEdmonton vs. New Jersey at Goteborg, Swe., 1 p.m. Winnipeg at Dallas, 7 p.m. Montreal at Pittsburgh, 7 p.m. N.Y. Rangers at Buffalo, 7 p.m. Ottawa at Toronto, 7 p.m. Florida at Tampa Bay, 7 p.m. Nashville at N.Y. Islanders, 7 p.m. Vegas at Minnesota, 8 p.m. Chicago at St. Louis, 8 p.m. Philadelphia at Colorado, 9 p.m. Anaheim at Arizona, 9 p.m. Vancouver at Calgary, 10 p.m.Sundays GamesN.Y. Rangers at Carolina, 5 p.m. Toronto at Chicago, 7 p.m. Detroit at Los Angeles, 10:30 p.m. Mondays Games San Jose at N.Y. Islanders, 1 p.m. Ottawa at Boston, 1 p.m. Vegas at Buffalo, 3 p.m. Detroit at Anaheim, 10 p.m.HURRICANES 3, BLUE JACKETS 1CAROLINA 1 1 1 „ 3 COLUMBUS 1 0 0 „ 1First Period„1, Carolina, Martinook 1 (Svechnikov), 1:43. 2, Columbus, Dubinsky 1 (Savard), 12:58. Penalties„None. Second Period„3, Carolina, Aho 1 (Ferland, Teravainen), 6:33. Penalties„Hamilton, CAR, (tripping), 4:19; McGinn, CAR, (interfer ence), 18:29. Third Period„4, Carolina, Ferland 1 (Aho), 5:30. Penalties„Aho, CAR, (roughing), 3:06; Dubois, CBJ, (slashing), 6:59. Shots on Goal„Carolina 15-8-12„35. Columbus 13-10-9„32. Power -play opportunities„Carolina 0 of 1; Columbus 0 of 3. Goalies„Carolina, McElhinney 1-0-0 (32 shots-31 saves). Columbus, Bob rovsky 0-1-0 (35-32). A„18,306 (18,500). T„2:35. Referees„Wes McCauley, Kendrick Nicholson. Linesmen„Andrew Smith, James Tobias.GOLFPGA TOURSAFEWAY OPENFridays leaders at Silverado Resort & Spa (North), Napa, Calif. Purse: $6.4 million. Yardage: 7,166; Par: 72 (36-36)Second RoundBrandt Snedeker 66-65„131 Ryan Moore 67-67„134 Phil Mickelson 65-69„134 Michael Thompson 69-65„134 Kevin Tway 68-67„135 Sepp Straka 63-72„135 Sungjae Im 66-69„135 Adam Schenk 67-69„136 Peter Malnati 68-68„136 Alex Prugh 66-70„136 Kevin Streelman 68-68„136 J.T. Poston 66-70„136 Ricky Barnes 75-61„136 Chase Wright 64-72„136 Troy Merritt 67-70„137 Aaron Baddeley 70-67„137 Danny Lee 69-68„137 Johnson Wagner 70-67„137 Martin Laird 67-70„137 Patrick Cantlay 69-68„137 Mackenzie Hughes 66-71„137 Julin Etulain 68-69„137 Nate Lashley 68-69„137 Brendan Steele 67-71„138 Emiliano Grillo 72-66„138 Bill Haas 70-68„138 Tyrone Van Aswegen 69-69„138 J.J. Spaun 72-66„138 Wyndham Clark 66-72„138 Nick Taylor 71-67„138 Fred Couples 73-65„138 Chez Reavie 69-69„138 Hunter Mahan 70-68„138 Adam Svensson 69-69„138 Dylan Frittelli 67-71„138 Adam Long 66-72„138 Harold Varner III 70-69„139 Fabin Gmez 70-69„139 Lucas Glover 69-70„139 Hudson Swafford 68-71„139 Luke List 70-69„139 Bud Cauley 70-69„139 Carlos Ortiz 71-68„139 Brandon Harkins 68-71„139 Jonas Blixt 70-69„139 Sam Ryder 69-70„139 Tyler Duncan 69-70„139 Roger Sloan 67-72„139 J.B. Holmes 70-70„140 Joel Dahmen 71-69„140 Harris English 75-65„140 Ben Silverman 72-68„140 Jim Knous 73-67„140 Cameron Davis 70-70„140 Jonathan Byrd 67-73„140 James Hahn 69-71„140 Sung Kang 73-67„140 Richy Werenski 67-73„140 Michael Kim 72-68„140 Andrew Landry 69-71„140 Grayson Murray 71-69„140 Patrick Rodgers 71-69„140 Brian Stuard 70-70„140 Whee Kim 72-68„140 Ben Crane 71-69„140 Tyler McCumber 72-68„140 Max Homa 72-68„140 Bronson Burgoon 69-72„141 Vaughn Taylor 69-72„141 Tom Hoge 71-70„141 Kyle Jones 67-74„141 Maverick McNealy 69-72„141 Cameron Champ 70-71„141 Martin Trainer 75-66„141 Josh Teater 71-70„141 Cameron Tringale 71-70„141 Jhonattan Vegas 69-72„141 Joaquin Niemann 68-73„141 Ryan Blaum 71-70„141 John Senden 69-72„141 Sam Saunders 66-75„141

PAGE 30

Page 6 E/N/C www.yoursun.com The Sun | Saturday, October 6, 2018By MARK LONGAP SPORTS WRITERGAINESVILLE, Fla. „ The Swamp is sold out for the “rst time in nearly three years, a setting “rstyear Florida coach Dan Mullen would like to see more often. Beating No. 5 LSU on Saturday surely would help Mullens push to return Florida Field „ and the 22nd-ranked Gators „ to Southeastern Conference and national prominence. Coming off consecutive road wins against Tennessee and Mississippi State, Florida (4-1, 2-1 SEC) returns home in hopes of topping last years win total and notching its most signi“cant victory since upsetting then-No. 3 Mississippi in 2015. LSU (5-0, 2-0) is looking for a third resume-building win away from Death Valley. The Tigers opened the season by thumping Miami in Texas and then eked out a win at Auburn two weeks later. Theyre on the road again to start a daunting stretch that includes games against Georgia, Mississippi State and Alabama. Its the biggest game of the year for both teams,Ž Florida safety Chauncey Gardner-Johnson said. The Tigers have won six of the last eight in the annual series, including two in a row in Gainesville. The last four meetings have been decided by seven points or less. Its probably going to come down to the last play or so,Ž LSU coach Ed Orgeron said. The last two essentially have. The Gators made two goal-line stops in the “nal seconds in 2016 to seal a 16-10 victory in Baton Rouge. Floridas Eddy Pineiro missed the “rst extra point of his college career last year in Gainesville, and LSU held on to win 17-16. No one would be surprised to see another close, low-scoring affair even though both quarterbacks „ LSUs Joe Burrow and Floridas Feleipe Franks „ have been surprisingly ef“cient to start the season. Points are going to be hard to come by,Ž GardnerJohnson said. A packed stadium should help Florida, although the team has dropped three consecutive conference games at the Swamp. The Gators havent lost four straight in league play at home since a six-game slide spanning seven years and World War II (1942-49). Floridas last home sellout came against rival Florida State in the 2015 home “nale. Mullen has made it a priority to get the energy and atmosphere back to what it used to be when the Gators were among the SEC elite. I expect (there) to not be an open seat anywhere in the Swamp,Ž Mullen said. If you look at college football, student bodies set the tempo and really set the atmosphere for everybody else out there. ... They come in and theyre on their feet, jumping up and down, going crazy in the game. I think the rest of the crowd feeds off that. Thats one of the things that I want us to get back to: having the student body really dominating the environment.Ž Some other things to know before LSU and Florida play for the 65th time and 48th straight year:Tebow honoredFlorida will induct 2007 Heisman Trophy winner Tim Tebow into the programs Ring of Honor at the end of the “rst quarter. Tebow, currently working as a college football analyst at SEC Network, will become the sixth player with his name prominently and permanently displayed inside the Swamp. The Gators also will celebrate the 2008 national championship team at halftime.Shoring upLSUs banged-up offensive line is about as healthy as weve been,Ž Orgeron said. The Tigers have yet to start the same combination of blockers in any game this season, but left tackle Sahdiq Charles is expected to return from a two-game absence. Right tackle Adrian Magee played last week for the “rst time since the season opener. LSU will be without left guard Garrett Brum“eld.Quick throwsExpect Florida to continue to get Franks to make quick reads and get rid of the football, a scheme that worked well at Mississippi State. The Gators realize their offensive line is a weak link and want to minimize unfavorable matchups and avoid negative plays against LSU.Slippery slopeLSU didnt have a turnover during its “rst three games, but has lost three fumbles in the last two outings. The lack of ball security has Orgeron concerned against Florida, which has a league-leading 14 takeaways.By HANK KURZ Jr.AP SPORTS WRITERNotre Dame coach Brian Kelly is already tired of Enter Sandman,Ž the Metallica song that plays such a major role in the way No. 24 Virginia Tech stirs up its fans for the start of football games at Lane Stadium. The sixth-ranked Fighting Irish will get to experience the atmosphere “rsthand on Saturday night. I cant wait to hear it one more time because it means weve started the game,Ž Kelly said. The Fighting Irish practiced this week with noise approaching the decibels of a jet engine. The Irish (5-0) will be seeking their third victory against a ranked team this season, and their second in as many weeks. A win would their “rst road victory against a Top 25 team, and that has been a challenge for them in recent years. Notre Dame has won only eight of its last 20 true road games overall, and is 1-8 in its last nine road games against a ranked opponent. The Hokies (3-1) also have beaten two teams this season that were ranked when they played. While Kelly believes the Irish are ready for what he expects will be an incredible atmosphere,Ž he also likes the way his team is beginning to complement each other.Ž The offense is complementing the defense. The defense is complementing the offense. And certainly the special teams is part of that,Ž Kelly said. And that certainly wasnt the case early in the year.Ž A move to Ian Book at quarterback has had a lot to do with it, too. He has certainly created a con“dence level among the entire unit,Ž Kelly said of the junior. And whether its escapability, where he can sense the rush and that builds a con“dence level with your offensive line that they know that even if they maybe dont sustain a block, that theyre going to be OK so I dont have to grab or hold. Wide receivers knowing that theyre going to get the football in a position where they can run after the catch. I could go on and on and on. But hes won football games.Ž The Hokies have made a change behind center as well, with Kansas transfer Ryan Willis stepping in last week after sophomore co-captain Josh Jackson broke a bone in his leg in a stunning loss at Old Dominion Its going to be electric,Ž Willis said. Hokie Nations going to come out loud. I feel like everyone across the nation kind of follows Notre Dame. I grew up in the catholic school system, I went to catholic high school. So just that alone, you kind of hear about Notre Dame here and there. Im excited. Theyre a good team.Ž Here are some other things to watch when Notre Dame visits Virginia Tech:QuarterbacksSince moving into the starting lineup two games ago, Irish quarterback Ian Book has been involved in nine touchdowns. He ran for three and threw for two in a 56-27 victory at Wake Forest then threw for four more last week as Notre Dame beat Stanford 38-17 The Hokies Ryan Willis replaced the injured Josh Jackson in the starting lineup last week and threw for 332 yards and three touchdowns in a 3114 victory against Duke.Strength on strengthThe Fighting Irish rushed for 272 yards in their victory against Stanford last week and are averaging 201 rushing yards per game. Virginia Tech is fourth-best among FCS programs, allowing just 84 rushing yards per game. The Irish have lost seven straight road games when failing to run for at least 150 yards.Wheres jerry?The Hokies will have to account for defensive lineman Jerry Tillery on every play. Tillery shares the national lead with seven sacks and had four against Stanford. Hes also forced three fumbles.InjuriesThe Irish will be without left offensive guard and co-captain Alex Bars, who will have surgery next week to repair an ACL/MCL knee problem and miss the rest of the season. Senior Trevor Ruhland moves into Bars starting spot and sophomore Aaron Banks also is working there. Kelly does expect running back Tony Jones (sprained ankle) to be available, but Dexter Williams ran for 161 yards in his season debut last week when Jones was hobbled.Honoring beamerVirginia Tech plans to unveil a monument outside the stadium for former coach Frank Beamer before the game, and the National Football Foundation will honor Beamer at halftime. Beamer compiled a 238121-2 record at Virginia Tech and retired in 2015. He will be inducted into the College Football Hall of Fame in December.By TIM REYNOLDSAP SPORTS WRITERMIAMI GARDENS, Fla. „ There have been bigger games in the Miami-Florida State rivalry. Games that have thwarted undefeated seasons. Games that have cost a team the national championship. Games that elevate someone to the No. 1 spot in the rankings. None of that applies this time. Yet to the Hurricanes and Seminoles, its still enormous. No. 17 Miami (4-1, 1-0 Atlantic Coast Conference) plays host to Florida State (3-2, 1-2) Saturday, a chance for the Hurricanes to retain bragging rights over their archrival and a chance for the Seminoles to erase more of the stench that followed an awful start. And even without a trophy at stake, players know exactly what this matchup means. It defines your season,Ž Miami linebacker Michael Pinckney said. You can do a lot of great things „ but you know, a lot of people are going to ask you what you did in this game.Ž And those people will remember, too. Missed kicks Big rallies Bigger hits And just last year, a final-second catch for victory by the Hurricanes Darrell Langham If something goes down in a MiamiFSU matchup, it becomes unforgettable. It is one of our biggest games of the year,Ž said Florida State cornerback Stanford Samuels III, whose father was responsible for one of those Miami-FSU hits back in 2003 that remains oft-replayed. One of the biggest games in college football history with the rivalry. It is a game that you come to Florida State for.Ž Miami coach Mark Richt has been on every imaginable side of the series. He played in it for the Hurricanes. He was an assistant coach for the Seminoles. Hes now back his alma mater, trying to lead it to its first home win over FSU since 2004. We all know what a big game it is,Ž Richt said. We all know whats at stake.Ž So does FSU coach Willie Taggart, who is going to be part of the game for the first time. He knows exactly what its all about. Youve got two storied programs that have some very talented young men on their team,Ž Taggart said. And they dislike each other, and it will be one exciting, physical, talented football game.Ž Heres some of what to know going into Saturday:Turnover accessoriesMiami has the Turnover Chain; Florida State rebutted this year with the Turnover Backpack. Whichever accessory comes out the most will probably indicate which team will win „ no team has lost the turnover battle and won a Miami-Florida State game since 2008. If there is one drawback to the chain for Miami, its this: The noise generated by fans when it comes out often has the Hurricanes offense needing to use a silent cadence when play resumes, even in its own stadium, because the celebration on the sideline is still ongoing.Can u run?Miami rushed for at least 100 yards against Florida State in six straight meetings from 2000 through 2004. The Hurricanes have gotten to the 100-yard mark in rushing in only four of the 13 meetings since, and have averaged a mere 2.2 yards per carry over the last three Miami-FSU matchups. Against all other opponents over that same span, Miami averages 4.7 yards per rush.Ranking rancorFlorida State has lost four consecutive games against opponents in the Top 25. The Seminoles have not lost five games in a row to ranked teams since a 13-game slide from 1969 through 1976. Theres been 15 past instances of a ranked team facing an unranked team in the MiamiFSU rivalry „ in those games, the ranked team has gone 13-2.Right at homeHome-field advantage does not make a team unbeatable in this series. Far from it. Florida State is 20-17 in games played in Miami or the Hurricanes current home in Miami Gardens (a record that includes Miamis win over Florida State at the Jan. 1, 2004 Orange Bowl, technically a neutral-site game). Miami is 15-10 in games at Tallahassee, including a win last season.Something will giveThe good news for Miami is that since 1986, there have been nine double-digit favorites going into this rivalry matchup „ and those favorites have won all nine of those games. The bad news for Miami is that out of the last six times the Hurricanes have been favored to beat Florida State, theyve gone 1-5. Most books have Miami as about a 13-point favorite this week; the last time FSU was such a big underdog against the Hurricanes was 2002.Sold-out Swamp awaits No. 5 LSU, could help No. 22 Florida AP PHOTOFlorida head coach Dan Mullen runs onto the “eld with his players before an NCAA college football game against Charleston Southern, in Gainesville, Fla.No. 6 Irish expecting raucous environment at No. 24 Hokies COLLEGE FOOTBALL: Gators COLLEGE FOOTBALL: Miami COLLEGE FOOTBALL: Notre Dame Rivalry renewed: No. 17 Miami, Florida State set to clash AP PHOTOMiami quarterback NKosi Perry calls a play during the “rst half of the teams NCAA college football game against North Carolina, Thursday, in Miami Gardens, Fla.

PAGE 31

The Sun | Saturday, October 6, 2018 www.yoursun.com E/N/C Page 7 NAPA, Calif. (AP) „ Phil Mickelson had six straight birdies and shot a 7-under 65 on Thursday to pull within two strokes of leader Sepp Straka in the PGA Tours season-opening Safeway Open. Coming off a winless performance in the U.S. Ryder Cup loss to Europe, the 48-year-old Mickelson birdied Nos. 9-14 and closed with four straight pars on the North Course at Silverado Resort and Spa. Ive been putting well, like I can putt,Ž Mickelson said. But I was surprised at some of the shots Ive hit. Honestly, I hit it just terrible and today was kind of an anomaly. Dont let the good round fool you. Im not at all at my best. A few things clicked and it was fun.Ž He was 0-2 in France at the Ryder Cup. I had two terrible weeks at BMW and the Tour Championship,Ž Mickelson said. But Ive become a great putter week in and week out with a few bad weeks as opposed to in the past Ive kind of an average putter with a few spikes. Im back to putting well again and rolling it in the way I did all last year.Ž Straka birdied the “nal three holes for a 63. The Austrian played alongside Mark Mulder, the former major league pitcher who opened with a 75. Chase Wright had a 64, playing the last three holes in 4 under with an eagle on the par-5 16th and two birdies. Hes playing in his second career PGA Tour event after earning a card in the Web.com Tour Finals. Its been a great year,Ž Wright said. I know I should be here and Im not by any means surprised about this. My last two competitive rounds were 64, so I think if I keep that up Ill be just “ne.Ž Brandt Snedeker, Alex Prugh, J.T. Poston, Mackenzie Hughes, Sam Saunders, Sungjae Im and Adam Long shot 66. I just stayed patient,Ž said Snedeker, who had an opening 59 in his Wyndham Championship victory in August. I just kind of worked my way back into after not playing for the past four weeks and getting some rest. I was driving it great all day.Ž Two-time defending champion Brendan Steele had a 67, playing alongside Mickelson. Fred Couples, the Hall of Famer who turned 59 on Wednesday, had a 73 in his “rst PGA Tour round since the Masters in April.Mickelson has 6 straight birdies; 2 shots back at Silverardo By FRED GOODALLAP SPORTS WRITERTAMPA, Fla. „ Tampa Bays best start in eight years has dissolved into a .500 record that raises more questions than it answers about whether this “nally will be the year the Buccaneers end their long playoff drought. The Bucs (2-2) weathered Jameis Winstons suspension for violating the NFLs personal conduct policy better than reasonably could have been expected, thanks to Ryan Fitzpatrick becoming the “rst player in league history to top 400 yards passing in three consecutive games. A porous defense, however, is threatening to undermine a season that looked so promising after Fitzpatrick led the team to wins over New Orleans and Super Bowl champion Philadelphia to start the season. Last Sundays 48-10 loss to the Chicago Bears sent the Bucs into their bye week amid questions about whether coach Dirk Koetter might “re defensive coordinator Mike Smith during a break that couldnt arrive soon enough. Despite being throttled by a Bears defense led by Khalil Mack. Tampa Bay has the NFLs top-ranked passing attack and is No. 3 in total offense. The ”ip side is the Bucs have allowed a league-high 139 points through four games and have given up more yardage than every team except the Kansas City Chiefs, who are 4-0 despite their shortcomings on defense. Weve got to own it and we have to “x it,Ž coach Dirk Koetter said in the wake of what the coach described as a horri“cŽ performance against the Bears. Koetter is adamant, though, that “ring Smith, the former Atlanta Falcons head coach, is not the answer. Not even after the Bucs were shredded by Chicagos Mitchell Trubisky, the No. 2 pick in the 2017 draft, for 354 yards passing and six touchdowns. Sure, any play-callers on both sides of the ball would love to have calls back ... anything that doesnt work,Ž Koetter said. But we have to “gure that out, and the nice thing about having a bye right now is weve four games of our own to look at.Ž Since “ring former coach Lovie Smith after the 2015 season, in part because Tampa Bay was having problems stopping opponents, the Bucs have invested heavily in the defense through free agency and the draft. Injuries have tested depth on the defensive line, as well as in a secondary missing cornerback Vernon Hargreaves III and safety Chris Conte. The absence of a consistent running game, capable of keeping opposing quarterbacks on the sideline for extended stretches, has hurt, too, considering the Bucs faced Drew Brees, Nick Foles and Ben Roethlisberger in the “rst three games. It was easy for me to stand up here and say we faced two Hall of Famers and a Super Bowl-winning quarterback. That wasnt the case (last Sunday),Ž Koetter said. Tip your hat to Trubisky for doing what he had to do. We need to focus on what we need to do better.Ž Lovie Smith was let go after a season in which the Bucs “nished 10th in total defense, allowing 340.4 yards per game. Through the “rst month of the season, the current Bucs are allowing 358 yards per game through the air, 445.8 yards overall. Opposing quarterbacks completed 70 percent of their passes in 2015. Its 77.1 percent after four games this year. Koetter has a longtime relationship with Smith. They worked together as assistants under Jack Del Rio in Jacksonville, and Smith later hired Koetter as his offensive coordinator when Smith became the head coach in Atlanta. First, lets get one thing straight. It has zero to do with relationships, OK? None of this is about relationships,Ž Koetter said. This is business,Ž the coach added. This is how I make my living, and its how every guy in this building makes his living, so we can put that one to rest.Ž One change that is occurring, though, is Winston regaining the starting quarterback job. He sat out the “rst three games while serving his suspension and replaced Fitzpatrick in the second half against Chicago with the Bucs trailing 38-3. Fitzs combination of experience, talent and leadership is valued at a very high level here,Ž Koetter said in announcing the decision to bench the 35-year-old journeyman backup and play the No. 1 overall pick from the 2015 draft. At the same time, Jameis Winston is the guy thats going to be here way longer than I am,Ž Koetter added. He needs to be playing, and he will be unless he gets hurt.Ž The Bucs return to action on Oct. 14 at Atlanta.Buccaneers search for answers on defense during bye week GOLF: Safeway Open NFL: Buccaneers By BARRY WILNERAP PRO FOOTBALL WRITERFOXBOROUGH, Mass. „ On a night when he reached 500 career touchdown passes, Tom Brady welcomed back a buddy with one of his three scoring tosses Thursday, then connected with a newcomer who could help him reach more milestones. Brady also sneaked in for a rushing touchdown and the New England Patriots put together their second straight win after a mediocre start to the season, beating Indianapolis 38-24. Bradys 500th went to Josh Gordon, recently acquired from Cleveland, where he basically was unavailable through NFL suspensions for all but “ve games over the past three seasons. But, as he often does, Brady spread the wealth, hitting running back James White 10 times for 77 yards, and greeting the return of buddy Julian Edelman by completing seven for 57 yards to him. We wanted to get him the ball and he made some great plays,Ž Brady said about Edelman. Just good to have him out there. We all want it to be perfect when we go out and it was great to have him out there ... healthy and having fun.Ž As for 500 TD passes, third on the career list behind Peyton Manning (539) and Brett Favre (508), Brady called it a collective mark. I think all these things like that, milestones, there are so many people that contribute, all the people that have really worked hard,Ž he said. A quarterback doesnt throw to himself. These are all great team awards, pretty cool.Ž The “ve-time NFL champion also tied Colts kicker Adam Vinatieri, a former teammate, for most victories with 226. Brady “nished 34 for 44 for 341 yards. As everyone in Gillette Stadium except, apparently, the Colts knew, Brady started off with a pass to Edelman, who was wide open for 9 yards. That drew the “rst of many loud cheers for the 10th-year veteran receiver in his “rst game since the 2017 preseason, when he tore up a knee. Edelman was suspended for the “rst four games this year for violating the NFLs policy on performance enhancers. During the rehab you are just sitting there and waiting to get back on the “eld,Ž Edelman said. It felt great to be out there with the guys.Ž That was the “rst of three receptions for 28 yards for Edelman on the opening 75-yard touchdown drive Brady capped with a 1-yard toss to Cordarrelle Patterson From there, even though the Colts (1-4) had a drive deep into New England (3-2) territory, usually reliable Adam Vinatieri missed a 38-yard “eld goal. Nothing was going right for Indianapolis, particularly after Brady led a 72-yard march to his sneak from the 1. Then he took the Patriots 68 yards near the end of the half and hit workhorse White for a 6-yard score to lead 21-3. Under pressure, Andrew Luck threw a poor pass that Patrick Chung intercepted at mid“eld, and Stephen Gostkowski made a 45-yard “eld goal for a 24-3 halftime lead. Luck did extend his string of games with a touchdown pass by hitting Eric Ebron on a 14-yarder in the third quarter. Showing a strong arm all night „ remember, Luck missed all of 2017 with shoulder issues „ he has a TD throw in 28 successive games, tops of any current quarterback. Were not going to win consistently until we learn how to get out of our own way,Ž Luck said. Thats not taking anything away from New England. They were the better team today. Anybody who watched it or played in it knows it. It was self-evident. But were going to have to learn how not to lose if we want to give ourselves a chance to win.Ž After Matthias Farleys interception of a pass bobbled by Chris Hogan, Indy could do nothing. Rookie Jordan Wilkins had the ball stripped from his hands by Devin McCourty four players later. But a second pick of Brady that was not his fault „ Rob Gronkowski had the ball stolen and Najee Goode wound up with it „ helped the Colts get back into it for a short time. Looking like vintage Luck, he brought his team 80 yards, including a pair of big third-down throws to Ebron, and Eric Swoope caught a 13-yard scoring pass to make it 24-17. Thats when everyone saw vintage Brady as he hit the half-century mark for TD throws by connecting with newcomer Gordon for 34 yards, the 71st player to catch a touchdown pass from Brady, an NFL mark. A great play Josh made jumping over two defenders,Ž Brady said. It tells you kind of the con“dence I have in him in a short period of time. Obviously he has earned it.ŽBrady reaches 500 TD passes in Patriots 38-24 win NFL: PatriotsBy BARRY WILNERAP PRO FOOTBALL WRITERFOXBOROUGH, Mass. „ The folks at the NFL are gloating. Its hard to blame them. What they apparently want, judging by the continual emphasis on making things easier for offenses, is points. And more points. Big plays, especially in the passing game. Theyll take lengthy runs, too. Oh yeah, and more points. Through four weeks of the schedule, the 3,030 points scored were the most in NFL history, easily surpassing the 2,986 in 2012. There were 62 more in the Thursday night game to begin Week 5. The 344 touchdowns are the most through Week 4, a dozen ahead of the 332 in 2015. There were eight TDs in New Englands 38-24 victory over Indianapolis on Thursday. Six touchdown passes came in that game, three by Tom Brady and three by Andrew Luck. Add those to the 228 through a quarter of the season (minus Carolina and Washington, which have played three games each) that were 23 more than the 2013 record. I think its always tough to say what the reason is for the increased production,Ž says Rams coach Sean McVay, whose team is a major reason for the rise in scoring. Los Angeles (4-0) has scored 140 points „ 35 a game „ and isnt even lighting up the scoreboard the most. Kansas City, also 4-0, is with 145. I do think some of the rules, in terms of trying to protect the players that are built towards safety and things like that, do often times favor the offense, especially in some of those passing situations. Really, each week you kind of look, its kind of an up-and-down thing. I think when you really look at it over four weeks, thats a small sample size so it always tough to say.Ž Or not. McVay is on the right path. Protectiveness for quarterbacks has been carried to such a level that even seemingly textbook hits „ yep, yours that drew ”ags, Clay Matthews „ are penalized. Receivers already have a huge advantage because of rules that practically allow them to run free beyond 5 yards of the line of scrimmage. The revised catch rule, which was desperately needed, bolsters the offense, too. Defenders are, well, always on the defense, most notably when they are asked to such things that challenge physics as not to land too hard on a quarterback. I think its something that we need to get to, but as were in transition weve gone too far,Ž Pro Football Hall of Famer Joe Greene told SiriusXM Satellite Radio. And I think that all the better heads in football will get together and pull back on this. Because there is no way were going to be able to defy gravity. If a greater force is hitting a lesser force, theres a good chance the greater force is going to go on top of it and fall on it. And you cant stop it unless you do some kind of gymnastic trick and ”ip your body over and you become the guy thats underneath, or on the side. And thats just something thats not going to happen.Ž There are other key factors that dont have much to do with rules, yet so overwhelmingly favor the offense. With the advent of spread offenses in college, receivers are getting an almost immeasurable increase in action. The days of running the ball 70-75 percent of the time in college are long gone, replaced in some conferences by passing numbers in that vicinity. While the routes those young receivers are taught are limited compared to the pros, they still provide a stronger foundation for them as they reach the NFL. Quarterbacks, of course, bene“t from all of that. They might not be wellversed in reading complex defensive schemes, but they are well-rehearsed in putting the ball in the air. Compare that to the days of 3 yards and a cloud of dust attacks. The huge uptick in offense even has some roots in high school. Gil Brandt, who helped build the Dallas Cowboys into a powerhouse and consults with the NFL in running the draft, cites all of the 7-on-7 drills and camps those teenagers attend. The passing game comes natural to them now,Ž says Brandt, a 2019 Pro Football Hall of Fame nominee. Theyre throwing year round.Ž Even when things get sloppy, the scoreboards still get “lled. Thats how Brady saw things in the victory over Indy in which New England made several mistakes on offense. Its really not about those things to me,Ž the “ve-time Super Bowl champ said. Its about points. And the turnovers, those keep you from scoring points. If theyre gonna guard deep, youve gotta throw it where theyre not. So ultimately we gotta score more points. ... We scored 38 which is great. But we have more in us.Ž Same thing, it seems, for just about every team.Points, points and more points, folks at the NFL love it NFL

PAGE 32

Page 8 E/N/C www.yoursun.com The Sun | Saturday, October 6, 2018 TODAY / TONIGHTA thunderstorm around Mainly clearHIGH 91 LOW 7140% chance of rain 5% chance of rainPartly sunny, a t-storm around in the p.m.91 / 7440% chance of rain SUNDAY GULF WATER TEMPERATURESome sun with a shower or t-storm; humid88 / 7555% chance of rain MONDAYOvercast with a passing shower; humid87 / 7555% chance of rain TUESDAYMostly cloudy, t-storms possible; humid90 / 7635% chance of rain THURSDAYMainly cloudy, a shower and t-storm around90 / 7660% chance of rain WEDNESDAY 1 3 6 6 3 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 490-50 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 VENICE778696989288Air Quality Index readings as of FridayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. Trace Month to date Trace Normal month to date 0.66Ž Year to date 56.28Ž Normal year to date 44.69Ž Record 1.36Ž (1995) 24 hours through 2 p.m. Fri. 0.02Ž 24 hours through 2 p.m. Fri. Trace Month to date 0.06Ž Normal month to date 0.79Ž Year to date 38.82Ž Normal year to date 43.56Ž Record 1.36Ž (1927) High/Low 92/74 Normal High/Low 89/70 Record High 94 (1986) Record Low 60 (2010) High/Low 93/73 High/Low 90/75 Normal High/Low 87/70 Record High 95 (1998) Record Low 54 (1974)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. 7.58 12.46 6.84 14.03/1979 Oct. Trace 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 56.28 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sun.Apalachicola 88 74 pc 88 75 pc Bradenton 89 73 t 90 74 t Clearwater 89 76 t 89 77 t Coral Springs 88 78 t 89 79 t Daytona Beach 87 73 pc 87 74 t Fort Lauderdale 87 81 t 88 81 t Fort Myers 91 72 t 91 74 t Gainesville 91 67 pc 90 70 t Jacksonville 89 71 pc 87 71 t Key Largo 86 79 t 86 79 pc Key West 90 82 t 88 80 pc Lakeland 88 71 t 89 72 t Melbourne 89 77 t 88 79 t Miami 87 78 t 88 79 t Naples 91 73 t 90 74 t Ocala 91 68 s 90 70 t Okeechobee 87 70 t 86 72 t Orlando 89 72 t 88 73 t Panama City 91 72 s 90 73 pc Pensacola 90 74 pc 89 74 pc Pompano Beach 88 78 t 89 80 t St. Augustine 86 76 pc 86 76 t St. Petersburg 90 75 t 90 76 t Sarasota 90 72 t 91 74 t Tallahassee 93 68 s 92 71 pc Tampa 92 73 t 93 74 t Vero Beach 88 74 t 88 75 t West Palm Beach 89 79 t 89 79 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 2:29a 7:49a 1:41p 8:53p Sun. 2:51a 8:43a 2:41p 9:29p Today 1:06a 6:05a 12:18p 7:09p Sun. 1:28a 6:59a 1:18p 7:45p Today 11:07a 4:37a --5:41p Sun. 12:15a 5:35a 12:05p 6:18p Today 3:01a 8:18a 2:13p 9:22p Sun. 3:23a 9:12a 3:13p 9:58p Today 10:33a 4:44a 11:43p 5:48p Sun. 11:33a 5:38a --6:24p E 7-14 1-2 Light E 7-14 1-3 LightFt. Myers 91/72 storms afternoon Punta Gorda 92/71 storms afternoon Sarasota 90/72 storms afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLENew Oct 8 First Oct 16 Full Oct 24 Last Oct 31 Today 4:37 a.m. 5:49 p.m. Sunday 5:41 a.m. 6:30 p.m. Today 7:23 a.m. 7:09 p.m. Sunday 7:24 a.m. 7:08 p.m. Today 3:47a 10:00a 4:14p 10:27p Sun. 4:35a 10:48a 5:01p 11:14p Mon. 5:24a 11:36a 5:49p ---Monterrey 88/70 Chihuahua 88/58 Los Angeles 76/61 Washington 78/68 New York 69/63 Miami 87/78 Atlanta 91/71 Detroit 81/59 Houston 91/75 Kansas City 60/52 Chicago 73/57 Minneapolis 51/41 El Paso 89/65 Denver 56/40 Billings 53/35 San Francisco 70/59 Seattle 61/45 Toronto 69/52 Montreal 58/44 Winnipeg 41/26 Ottawa 54/42 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: 10/6/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 77 51 s 72 49 sh Anchorage 54 43 c 51 41 r Atlanta 91 71 s 89 71 pc Baltimore 75 67 c 84 64 pc Billings 53 35 c 41 29 c Birmingham 92 69 s 90 69 s Boise 60 40 c 62 35 pc Boston 64 60 s 76 58 pc Buffalo 77 60 r 65 56 sh Burlington, VT 65 54 pc 59 49 sh Charleston, WV 88 65 pc 87 66 pc Charlotte 84 69 pc 86 70 pc Chicago 73 57 t 66 61 t Cincinnati 87 69 pc 86 69 pc Cleveland 84 64 t 79 65 c Columbia, SC 92 72 s 89 72 pc Columbus, OH 87 67 t 86 67 pc Concord, NH 63 55 s 74 52 sh Dallas 86 73 t 86 73 t Denver 56 40 c 62 36 r Des Moines 54 46 sh 58 56 r Detroit 81 59 t 70 61 c Duluth 47 39 c 48 41 c Fairbanks 51 28 s 41 28 s Fargo 43 31 c 48 37 c Hartford 67 58 s 79 59 pc Helena 47 34 c 48 32 r Honolulu 86 74 pc 87 77 pc Houston 91 75 t 87 74 t Indianapolis 86 69 t 86 67 pc Jackson, MS 89 67 t 89 67 s Kansas City 60 52 r 71 62 r Knoxville 88 67 pc 86 66 pc Las Vegas 79 61 s 74 60 pc Los Angeles 76 61 s 70 59 r Louisville 88 71 pc 89 71 pc Memphis 89 71 s 89 72 pc Milwaukee 65 53 r 60 56 r Minneapolis 51 41 c 54 47 r Montgomery 93 68 s 92 69 s Nashville 89 67 s 88 70 pc New Orleans 90 76 t 90 77 t New York City 69 63 c 80 64 pc Norfolk, VA 79 68 pc 82 69 s Oklahoma City 73 62 r 77 67 t Omaha 57 45 pc 59 55 r Philadelphia 74 65 c 83 65 pc Phoenix 86 65 pc 78 61 t Pittsburgh 80 66 t 82 65 pc Portland, ME 60 53 pc 71 49 pc Portland, OR 65 46 pc 64 51 c Providence 66 57 s 77 59 pc Raleigh 80 66 pc 83 67 pc Salt Lake City 53 42 sh 55 39 r St. Louis 88 68 t 85 70 t San Antonio 87 75 pc 86 74 t San Diego 72 67 pc 71 64 r San Francisco 70 59 s 77 60 s Seattle 61 45 pc 60 51 c Washington, DC 78 68 c 86 68 pc Amsterdam 67 48 t 59 41 pc Baghdad 99 66 pc 98 67 pc Beijing 70 42 s 71 44 s Berlin 72 52 s 64 40 pc Buenos Aires 70 55 s 76 60 s Cairo 90 72 pc 88 71 pc Calgary 42 25 s 42 29 s Cancun 84 73 t 83 75 t Dublin 53 38 pc 57 51 c Edmonton 51 30 pc 50 31 pc Halifax 59 47 s 58 46 c Kiev 63 44 s 64 43 s London 54 40 r 58 44 pc Madrid 85 52 pc 75 45 s Mexico City 75 56 t 74 56 t Montreal 58 44 r 56 41 c Ottawa 54 42 r 57 42 c Paris 73 52 t 59 46 r Regina 44 25 pc 43 27 pc Rio de Janeiro 75 68 r 75 70 sh Rome 72 61 t 74 59 t St. Johns 49 37 pc 51 34 c San Juan 85 78 sh 86 77 sh Sydney 65 60 sh 66 60 r Tokyo 78 74 pc 83 66 s Toronto 69 52 r 60 52 c Vancouver 57 45 c 56 47 r Winnipeg 41 26 pc 44 33 cHigh ..................... 95 at Fentress, VALow ................... 19 at Meacham, OR(For the 48 contiguous states yesterday)85The highest daily total rainfall ever for Canada measured 19.61 inches on Oct. 6, 1967, at Ucluelet Brynnor Mines. Q: How many car accident fatalities occur each year due to fog?A: 700 on average. Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 91/71 88/70 90/71 90/71 88/71 88/71 88/70 87/69 88/69 92/73 89/73 90/76 90/72 91/72 90/70 92/71 90/71 91/71 91/71 88/71 89/72 89/70 90/69 90/75 89/71 89/75 90/73 90/72 90/70 91/72 90/72 88/71 90/72 89/76 90/76 90/72 90/73 91/71Forecasts and graphics provided by AccuWeather, Inc. 2018 By DAN GELSTONAP SPORTS WRITERDOVER, Del. „ Place your bets at Dover and let it ride: The track is ready to roll the dice on NASCAR betting. NASCAR fans could skip blackjack tables and roulette wheels inside Dover Downs Hotel and Casino if they want to bet on their lucky numbers this weekend at Dover International Speedway. Want to stay on 18? Good choice, Kyle Busch is a 3-1 favorite to win at the Monster Mile. Love the 48 at his best track? Jimmie Johnson has 15-1 odds to win at Dover for the 12th time. And if youre feeling lucky, how about threetime Dover winner Matt Kenseth at 300-1? Sports betting has come to Delaware and the track is set to throw open the betting windows and allow wagers on most of this weekends track activity. The NASCAR Cup race on Sunday is the main attraction, and fans can bet on the race winner, the “rst two stage winners, and a slew of prop bets that range from number of drivers to lead a lap to the average race speed. It just adds an element of interest to keep people tuned in to whats going on,Ž Dover Motorsports CEO Denis McGlynn said. Delaware landed fullscale sports betting in June, barely three weeks after the U.S. Supreme Court cleared the way for states to implement wagering schemes. Because of a failed sports lottery experiment in 1976, Delaware was partially exempted from the 1992 federal ban on sports gambling that was recently struck down by the Supreme Court. That exemption led to broader sports betting legislation passed in 2009 and Delaware enacted an NFL parlay wagering system, which combined to give the state a head start in offering full-scale sports wagering. At Dover Downs and Dover International Speedway, single-game and championship wagering on professional baseball, football, hockey, basketball, soccer, golf and auto racing are now offered, with betting lines supplied by William Hill. There are magazines that tout Sports Betting: Vegas StyleŽ in hotel rooms. They can do it all here,Ž McGlynn said. Ryan Blaney, who won last weeks race at Charlotte Motor Speedway, said he wouldnt tell his friends to bet on him to win Sundays playoff race. At 20-1 to win at Dover, thats probably good advice. If I lose them money, Im going to feel bad,Ž he said. Ill be watching the window that weekend. Ill have to ask if people are constantly betting throughout the race. If you have people who really like to gamble and want to get into a new form of it, maybe theyll come out and give it a shot. I dont think its a bad thing. Its a cool little deal that theyre allowing in that state.Ž Outside the casino, bets can be placed Saturday and Sunday at a station set up not far from the tracks signature Monster Monument. I wont be making a visit to that just because I dont gamble,Ž Blaney said. Blaney says he wont bet on himself but there are no rules prohibiting drivers or anyone af“liated with the series from betting on the race. Dover is counting on fans to drop a few bucks on the race, though the sport has not yet ignited bettors passions. The Delaware News Journal reported this week that NASCAR wagering has raked in just $60,000 since June 5; less than 0.2 percent of the total $39.77 million wagered on all sports so far in the state. We dont anticipate a huge movement from a revenue standpoint for the gaming company,Ž McGlynn said. What were hoping for is, just the ability to broaden the “eld of wagering on sports to include NASCAR will somehow increase the interest in it.Ž McGlynn said sports betting wont save NASCAR but it could be part of the cure for a sport impacted by sagging ratings, dwindling attendance and longtime sponsors pulling out of the series. It doesnt replace having a Tiger Woods for the sport,Ž McGlynn said. NASCAR driver Brendan Gaughan raised eyebrows in NASCAR when he placed a bet on himself in Las Vegas to win the 2004 Daytona 500. Gaughan didnt get in any trouble, but the potential for thorny situations could arise without a gambling policy. Signs are posted in baseball clubhouses and most sports locker rooms warning of the severe consequences of betting on sports. NASCAR teams could make their own gambling policies, especially as more states plan to legalize sports betting. Pennsylvania, one of the nations most aggressive gambling states, which appears weeks away from becoming the sixth state with sports betting Im not sure Im ready to bet on a NASCAR race,Ž team owner Roger Penske said. McGlynn said NASCAR has been pretty quiet. I dont necessarily know how to read that.Ž Theres been no guidelines related to auto racing,Ž McGlynn said. Right now, there are no rules that Im aware of about what competitors can and cant do. I think it would be smart for the competitors not to engage in it. But Ive not had any dialogue with NASCAR along those lines.Ž NASCAR declined comment this week and referred to a statement from earlier this year that said it will, continue to monitor what the (Supreme Court) ruling will mean for individual states and our sport.Ž NASCAR at some point will likely partner with a task force to monitor integrity within the sport and perhaps write guidelines for the rulebook. McGlynn said hes not sure hell bet, but if he does, hes going with 2012 Dover winner Brad Keselowski. If you win, remember where you got that tip,Ž he said.Place your bets: Dover set to roll the dice on NASCAR bets NASCAR: Dover Golf & Country Club Call Richelle to take advantage of our COMPLIMENTARY trial golf Membership or Sara for your Catering needs, Weddings & Quinceaeras 941-240-5100 Come see why...€ Recently Renovated TifEagle Greens € 27 Holes of Championship Golf by renound architect Arthur Hills, rated 4 1/2 stars by Golf Digest. € Southwest Floridas Premier 25 Acre Practice FacilityTee Times: 941-423-6955 | Heroncreekgcc.comadno=3618638-15301 Heron Creek Blvd North Port FL

PAGE 33

Josh Boak; J. Paschke € AP Source: Federal Reserve Bank of St. LouisThe direction of the U.S. economy might depend on what happens with a seemingly obscure measure of factory orders that can predict patterns in business investment. This measure excludes orders of new aircraft and military spending „ which are volatile on a monthly basis „ to focus on the core goods that form the industrial spine of the U.S. economy. Officially known as nondefense capital goods excluding aircraft,Ž this key figure totaled a seasonally adjusted $69.5 billion in August, according to the Census Bureau. Its increased 7.4 percent year-to-date. This means more orders of steel, motor vehicles, communications gear and machinery, all of which points to continued economic growth. But its also worth noting that this measure climbed similarly high in 2014, 2012, 2008 and 2000, only to then falter and decline.Factory orders climbingFactory floors humming: The seasonally adjusted measure of nondefense capital goods excluding aircraft is rising, a good sign for manufacturing. 40 50 60 70 $80 billion 18 17 16 15 14 13 12 11 10 09 08 07 06 05 04 03 02 01 00 Manufacturers' new orders Sources: FactSet, company reports first six months David Koenig; Alex Nieves € APJetBlue Airways has lagged most airline stocks this year, as investors fret about the company  s rising costs and profit margins that are falling faster than its peers. At a highly anticipated investor day this week, executives set an ambitious goal for 2020 earnings and said they will hit it partly by focusing growth on three East Coast cities where JetBlue is already doing well. The market yawned. Analysts shaved a few cents off their estimates of earnings per share for this year, next year and 2020. JetBlue shares dipped on Tuesday, the day of the conference, and Wednesday. Executives say they can grow profitably by targeting Boston, New York and Fort Lauderdale, Florida, while cutting less-profitable flights along the West Coast. They say they  ve got a handle on costs other than fuel. JetBlue just led an industry move to raise fees on checked bags. Next year it plans to offer no-frills fares to better compete against discount airlines. Analysts liked what they heard but reserved judgment. Morgan Stanley  s Rajeev Lalwani decided to keep an even-weightŽ or neutral rating on JetBlue and await execution on the strategic plan.ŽCan JetBlue soar? -30 -20 -10 0 10 20 30% 6 biggest U.S. airline stocks (year-to-date percentage change)JetBlue pretax marginsUnited Delta Southwest Alaska JetBlue American 14  15  16  17  18* 5 10 15 20% 27.7 -4.4 -27.1 -5.9 -9.1 -17.3Top Weekly Exchange Traded Funds $0$600$1,200 Copper Emerging-market stocks Gold Asian stocks European stocks Investment-grade bonds REITs High-yield bonds Utilities stocks Small-cap stocks S&P 500 Health care stocks Technology stocks Oil 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 Oct. 43.1 -0.5 -0.4 -0.4 -2.6 1.8 -0.2 -1.5 -0.7 -3.0 -2.5 1.2 -3.9 -0.2Oil, utilities and gold were the Derby  s only profitable investments this week. Most types of equities struggled, especially those in Asia, emerging markets and Europe.$1,000Derby StocksBonds Commodities% $1,230 1,195 1,158 1,101 1,083 1,030 1,023 992 977 963 946 918 893 842AP Direx DlyBrazilBull BRZU 23.53 +4.83 +25.8 +38.1 -53.9 ProShs Ult Brazil UBR 58.59 +8.44 +16.8 +24.2 -34.8 Citigroup Long AUD DAUD 31.00 +3.64 +13.3 +2.4 ... Barclays Invrs US Tr TAPR 32.37 +3.61 +12.6 +16.8 +40.2 Direxion SCapBear 3x TZA 9.43 +1.02 +12.1 +14.7 -30.2 ProShs UltPro ShtR2K SRTY 24.54 +2.61 +11.9 +14.6 -30.9 Direx SOX Bear 3X SOXS 10.88 +1.14 +11.7 +9.0 -50.0 Teucrium Sugar CANE 7.40 +0.77 +11.6 +5.9 -23.0 Direx LatAm Bull 3x LBJ 23.95 +2.44 +11.3 +28.8 -36.8 ProShs Short20+yrTrs TTT 32.29 +3.10 +10.6 +15.9 +18.7 Direx 30YTr Bear 3x TMV 23.13 +2.21 +10.6 +15.7 +18.0 Cred Suisse SP MLP MLPO 15.52 +1.43 +10.2 ... -13.3 ProShs UltPro ShtQQQ SQQQ 12.20 +1.06 +9.5 +0.6 -55.1 Direxion REst Bear3x DRV 10.20 +0.88 +9.4 +13.2 -5.5 DB Agr DoubLong DAG 2.27 +0.19 +9.1 -2.4 -25.0 ProSh Ult Shrt Biotc BIS 17.06 +1.43 +9.1 +1.6 -15.3 iShares Brazil EWZ 36.66 +2.93 +8.7 +12.8 -13.4 ProSh UltSht SmCap SDD 12.72 +1.02 +8.7 +13.3 -25.5 Direxion MCapBear3x MIDZ 11.35 +0.85 +8.1 +8.5 -28.5 ProSh UltSht R2K TWM 14.76 +1.11 +8.1 +9.7 -20.2 ProSh UltSh ConsSvcs SCC 18.04 +1.28 +7.7 +4.7 -39.3 FstTr Brazil FBZ 12.31 +0.88 +7.7 +9.4 -16.3 iShs Brazil SmCap EWZS 12.78 +0.88 +7.4 +8.8 -25.0 Barc iPathUSTrLgBear DLBS 23.32 +1.58 +7.3 +14.9 +36.2 VanE Vect Braz SmCap BRF 18.27 +1.25 +7.3 +7.3 -26.9 Direxion DvMktBear3x DPK 13.33 +0.90 +7.2 -4.6 -3.9 Pro UltPro ShtMid400 SMDD 8.64 +0.56 +6.9 +10.0 -29.9 ProSh USht Leh 20 Tr TBT 40.98 +2.65 +6.9 +10.3 +13.8 Barc iPath Vix ST VXX 28.38 +1.71 +6.4 -8.0 -27.5 ProShs Vix ST Fut VIXY 23.34 +1.40 +6.4 -8.2 -28.2 Barc iPath10yrTrBear DTYS 25.60 +1.55 +6.4 +12.2 +49.0 ProSh UltSh RealEst SRS 29.49 +1.72 +6.2 +8.9 -3.1 Velocity Long VSTOXX EVIX 9.04 +0.51 +6.0 +4.1 -46.2 CS VS Vix ShtTerm VIIX 11.98 +0.67 +5.9 -8.3 -27.5 iPath Sh Term Fut VXXB 28.24 +1.54 +5.8 -8.3 ... ProShs Decl Retl St EMTY 31.73 +1.73 +5.8 +5.2 ... Dirx Dly NG Bull3x GASL 21.98 +1.21 +5.8 +19.8 -6.1 Direxion EngyBull 3x ERX 39.38 +2.08 +5.6 +20.4 +34.4 ProSh UltraSht EAFE EFU 24.46 +1.25 +5.4 -2.7 -2.4 Direxion Util Bull UTSL 28.02 +1.44 +5.4 -1.2 -3.0 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The high-powered laser maker forecast disappointing third-quarter results. CEO Elon Musk taunted securities regulators on Twitter days after he agreed to settle a case alleging he duped investors. The warehouse club said it  s reviewing past financial reports because of possible deficiencies. U.S. stocks closed broadly lower Friday as a three-day surge in government bond yields sharpened investors  fears over rising interest rates. The S&P 500 finished with its second weekly decline in a row. The Nasdaq had its worst weekly drop in six months. 200 220 240 $260 JO AS CostcoCOST Close: $218.82 -12.86 or -5.6% $154.11$245.16 Vol.: Mkt. Cap: 7.2m (3.7x avg.) $96.0 b 52-week range PE: Yield: 30.8 1.0% 250 300 350 $400 JO AS TeslaTSLA Close: $261.95 -19.88 or -7.1% $244.59$387.46 Vol.: Mkt. Cap: 17.9m (1.8x avg.) $44.7 b 52-week range PE: Yield: ... ... 100 150 200 $250 JO AS IPG PhotonicsIPGP Close: $132.76 -21.26 or -13.8% $132.28$264.11 Vol.: Mkt. Cap: 4.0m (6.0x avg.) $7.1 b 52-week range PE: Yield: 18.4 ... Best Stocks One MonthBEST LARGE-CAP STOCKS Tilray Inc TLRY 146.91 2.3 88.6 ... ... ... Seadrill Ltd SDRL 24.54 -1.0 31.0 ... ... ... Petrobras A PBR/A 12.47 19.2 29.9 23.5 ... ... Bausch Health Cos BHC 26.32 2.5 27.5 84.3 7 ... Petrobras PBR 13.91 15.2 26.0 32.2 ... ... Energen Corp EGN 86.97 0.9 21.5 61.5 25 0.1 Diamondback Energy FANG 136.35 0.9 21.0 34.5 24 0.4 Bco Santander Brasil BSBR 10.22 16.0 20.5 20.9 6 2.8 Ecopetrol SA EC 26.66 -1.0 19.4 187.9 ... 0.6 Concho Resources CXO 158.23 3.6 19.1 15.1 24 ... Cimarex Energy XEC 99.18 6.7 18.7 -14.7 14 0.7 Gol Linhas Inteleg GOL 6.41 17.4 18.3 -32.1 ... ... Discovery Inc C DISCK 30.24 2.2 17.4 48.7 16 ... Banco Bradesco SA BBDO 7.21 14.4 17.3 -26.5 ... 0.3 Hess Corp HES 72.44 1.2 15.7 62.6 dd 1.4 Itau Unibanco Hldg ITUB 12.22 11.4 15.5 -11.1 ... 4.8 WPX Energy Inc WPX 20.32 1.0 15.5 78.0 dd ... Vale SA VALE 15.01 1.1 15.4 52.1 15 1.9 FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Amarin Corp AMRN 19.80 21.7 528.6 474.8 ... ... Acadia Pharmaceut ACAD 21.44 3.3 52.7 -45.2 dd ... Intelsat SA I 33.37 11.2 52.2 434.0 ... ... W&T Offshore WTI 9.09 -5.7 39.8 189.9 16 4.4 Liberty Oileld Svc LBRT 22.30 3.4 36.1 ... 66 ... Nthn Oil & Gas NOG 4.06 1.5 32.7 348.7 51 ... Superior Energy SPN 10.74 10.3 31.8 1.1 dd 3.0 Adaptimmune Therap ADAP 13.90 2.5 31.4 62.0 ... ... ENSCO PLC ESV 8.48 0.5 31.3 44.4 dd 0.5 FTS International FTSI 12.34 4.7 29.9 ... ... ... Denbury Res DNR 6.46 4.2 27.7 369.6 dd ... RPC Inc RES 16.91 9.2 27.2 -28.1 22 2.4 Frontline Ltd FRO 6.49 11.7 27.0 6.8 dd ... Rowan Cos plc RDC 18.78 -0.3 26.4 44.1 33 2.1 Transocean Ltd RIG 13.66 -2.1 25.9 33.4 dd ... Centrais El Brasil B EBR/B 5.83 29.6 25.1 -31.2 ... ... California Resources CRC 46.14 -4.9 25.0 360.9 dd ... Chefs Warehouse CHEF 38.31 5.4 25.0 75.3 77 ...BEST SMALL-CAP STOCKS Planet Green Hold PLAG 2.20 1471.4 1217.4 -72.8 ... ... New Age Beverages Cp NBEV 8.47 58.3 398.2 155.2 ... ... India Glob Cap IGC 4.05 -37.2 234.7 1445.0 dd ... CorMedix Inc CRMD 1.30 34.2 114.2 96.7 dd ... Youngevity Intl YGYI 7.27 8.0 86.9 68.1 ... ... Trevena Inc TRVN 3.11 46.7 84.0 22.4 dd ... Liquidia Tech LQDA 31.21 13.8 82.0 ... ... ... Champions Oncology CSBR 14.50 -17.0 69.6 338.8 dd ... Pyxus International PYX 28.18 22.5 64.3 118.4 dd ... Oasmia Pharma OASM 3.65 -13.5 63.9 214.7 ... ... Aldeyra Therapeut ALDX 12.75 -7.6 61.4 64.1 ... ... BioLineRx Ltd BLRX 1.41 31.8 55.3 15.2 ... ... Applied Genetic Tech AGTC 6.84 -6.3 52.8 68.8 dd ... Protalix BioThera PLX 0.71 -2.3 52.7 17.4 dd ... EyePoint Pharma EYPT 3.37 -5.6 51.8 210.9 dd ... Landcadia Holding un LCAHU 14.85 23.7 47.6 0.0 ... ... Kandi Tech KNDI 5.82 20.0 46.4 -29.6 ... ... GNC Holdings Inc GNC 3.97 -4.1 39.8 -55.1 4 20.2Industry Rankings 1. Oil & Gas 1.7 7.1 2.0 *^%#@! | 99871 15.0 2. Telecommunications 1.8 4.0 5.7 *^#52 | -0.4 3. Health Care -1.2 1.8 9.2 *^%#@! | 99871 15.0 4. Industrials -0.3 0.9 7.4 *^%#@! | 98765421 10.8 5. Utilities 1.7 0.1 1.0 *^%#@! | 7421 1.6 DJ Total Market index -1.2 0.0 3.9 *^%#@! | 99753 12.7 6. Technology -2.6 -0.2 3.2 *^%#@! | 99997643 24.1 7. Consumer Goods -1.7 -1.3 -2.1 865321 | -3.9 8. Financials -0.0 -1.7 2.7 *^%#@! | 96532 6.6 9. Consumer Services -3.9 -2.1 3.8 *^%#@! | 999961 22.5 10. Basic Material -0.6 -2.3 -1.9 *^%#@! | 3 0.1 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Media -2.0 0.8 2.1 (*&^$#@! | 5421 3.0 Clear Channel Outd CCO +4.0 +39.1 +37.6 (*&^$#@! | 8764 +25.8 XO Group Inc XOXO +0.1 +19.2 +3.7 (*&^$#@! | 99743 +65.4 Discovery Inc A DISCA +2.9 +17.8 +18.2 (*&^$#@! | 987542 +52.7 Discovery Inc C DISCK +2.2 +17.4 +17.4 (*&^$#@! | 986532 +48.7 Global Eagle Ent ENT 0.0 +15.6 -2.8 (*$!7632 | -11.4 Travel & Leisure -3.9 -1.8 0.9 (*&^$#@! | 521 2.2 Sonic Corp SONC -0.1 +19.0 +20.1 (*&^$#@! | 9986542 +77.6 Trivago N.V. ADS ADS TRVG -13.1 +18.6 +19.4 ^#987421 | -51.0 Bojangles Inc BOJA +5.2 +15.5 +10.8 (*&^$#@! | 864 +18.7 Azul SA ADS AZUL +8.0 +11.3 +19.2 *&#!9642 | -33.2 Dave & Busters Ent PLAY -3.7 +10.7 +30.4 (*&^$#@! | 9632 +32.7 General Retailers -4.7 -3.1 5.3 (*&^$#@! | 986541 49.1 Barnes & Noble BKS +19.8 +31.1 +32.4 (*^%#!6542 | -6.5 StoneMor Partners LP STON +1.4 +16.1 -8.8 (^%$@!8653 | -20.0 Care.com Inc CRCM -0.6 +11.0 +1.3 (*&^$#@! | 96543 +35.2 Sunoco LP SUN +0.9 +10.8 +19.8 (*&^$#@! | 54321 +3.5 ServiceMaster Glbl SERV +3.6 +8.1 +6.4 (*&^$#@! | 96432 +33.6 Food & Drug Retailers -3.3 -3.7 6.0 (*&^$#@! | 7652 12.7Youngevity Intl YGYI +8.0 +86.9 +73.1 (*&^$#@! | 99763 +68.1 GNC Holdings Inc GNC -4.1 +39.8 +18.5 98764321 | -55.1 Chefs Warehouse CHEF +5.4 +25.0 +23.8 (*&^$#@! | 998631 +75.3 Caseys Gen Store CASY -4.4 +7.3 +15.4 (*&^$#@! | 765432 +14.0 Walgreen Boots Alli WBA -0.5 +6.3 +14.5 (*&^#@41 | -1.1Consumer Services (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, October 6, 2018

PAGE 34

A -:A-MarkPM Q AMRK .32 2.4 74 17.23 10.39 6 13.33 16 13.51 12.76 +.31 -9.0 AAC Hldgs N AAC 12.96 6.72 100 7.00 678 7.99 6.80 -.63 -22.2 AAON Q AAON .32f .9 43 43.30 29.05 220 34.35 969 38.10 34.01 -3.45 -6.4 AAR N AIR .30 .6 84 51.52 36.46 188 46.26 1221 48.04 45.14 -1.63 +17.7 ABB Ltd N ABB .76e 3.4 28.67 21.22 1227 22.64 8552 23.52 22.51 -.99 -15.6 ABM N ABM .70 2.2 20 44.70 28.17 450 31.85 3377 32.87 31.28 -.22 -15.6 AC Immun n Q ACIU 17.40 7.57 209 7.73 561 8.34 7.65 -.27 -39.6 ACI Wwde Q ACIW 28.98 20.23 734 26.82 2481 28.45 26.34 -1.32 +18.3 ACM Rsc n Q ACMR 15.60 4.74 87 10.35 160 11.59 10.23 -.72 +97.1 ACNB Cp Q ACNB .92 2.4 21 41.45 26.80 4 38.20 37 40.00 36.41 +1.00 +29.3 ADT Inc n N ADT 9.84 6.93 1243 8.69 10485 9.54 8.59 -.70 +11.1sAES Corp N AES .52 3.5 11 14.73 9.86 5965 14.66 37471 14.73 13.88 +.66 +35.4 AFLAC s N AFL 1.04 2.2 14 48.19 40.71 2855 46.50 13340 47.37 46.40 -.57 AG MtgeIT N MITT 2.00f 11.5 9 19.95 16.31 142 17.32 882 18.20 17.28 -.86 -8.9 AG Mtg pfA N MITTpA 2.06 8.1 26.00 24.88 2 25.46 10 25.65 25.45 -.12 +.4 AG Mtg pfB N MITTpB 2.00 7.9 25.79 24.50 4 25.20 37 25.43 25.15 -.05 -.5 AGCO N AGCO .60 1.0 26 75.95 56.36 622 60.50 3749 62.93 59.48 -.29 -15.3 AGNC Inv Q AGNC 2.16 11.9 5 21.90 17.84 5328 18.11 26204 18.76 18.09 -.52 -10.3tAGNC pfB Q AGNCB 1.94 7.7 26.87 25.05 27 25.26 167 25.54 25.05 -.26 -2.2 AGNC pfC Q AGNCN 1.75 6.8 26.79 24.95 19 25.57 104 26.16 25.50 -.41 -.6 AH Belo N AHC .32 7.3 5.80 4.25 10 4.40 90 4.65 4.40 -.20 -8.3 AK Steel N AKS 22 6.80 4.00 6211 4.83 46226 5.11 4.74 -.07 -14.7 ALJ Reg n Q ALJJ 3.75 1.42 20 1.65 81 1.73 1.63 -.06 -47.6 AMAG Ph Q AMAG 26.10 11.93 654 22.54 3977 23.03 19.91 +2.54 +70.1 AMC Ent N AMC .68 3.5 21.45 10.80 1566 19.70 8954 20.60 19.48 -.80 +30.5 AMC Net Q AMCX 11 69.02 46.89 557 63.55 4851 67.61 62.92 -2.79 +17.5 AMCON A DIT .72 .8 20 100.00 80.95 86.50 0 86.50 85.00 -.45 -11.6 AMN Hlth N AMN 20 68.20 37.71 241 51.57 2296 55.62 51.01 -3.13 +4.7 ANGI Hme Q ANGI 23.95 10.24 622 21.71 3229 23.66 21.04 -1.77 +107.6 ANI Ph h Q ANIP 22 74.70 49.76 53 54.99 346 57.15 54.09 -1.55 -14.7 ARC Docu N ARC 18 4.84 1.62 205 2.70 1276 2.83 2.56 -.14 +5.9 ARC Grp Q ARCW 2.95 1.60 8 1.87 129 2.15 1.75 +.22 -11.0 ARCAbio rs Q ABIO 2.00 .45 817 .66 16688 1.05 .58 +.10 -51.1stAryaSci un Q ARYAU 1488 10.17 1488 10.20 10.12 ASA Gold N ASA .04e .5 12.36 8.18 100 8.86 551 9.19 8.79 -.01 -21.7 ASLAN n Q ASLN 10.44 5.08 1 7.32 10 8.07 7.32 -.66 +30.5 ASML Hld Q ASML 1.71e .9 35 221.66 167.70 691 183.79 3074 192.52 181.59 -4.23 +5.7tASV Hld n Q ASV 10.80 4.67 22 4.87 73 5.20 4.67 -.08 -52.0 AT&T Inc N T 2.00 5.9 7 39.80 30.13 28663 33.99 138390 34.30 33.39 +.41 -12.6 AT&T 66 n N TBB 26.72 24.13 136 24.41 710 24.99 24.25 -.56 -6.4 ATA Inc Q ATAI 3.37 .40 99 1.09 2704 1.85 .88 +.04 +139.0 ATN Intl Q ATNI .68 .9 75.94 49.34 62 71.98 250 74.25 69.84 -1.90 +30.3 A10 Ntwks N ATEN 8.25 5.63 289 6.07 1547 6.27 5.99 -.01 -21.4 AU Optron N AUO .18e 4.76 3.40 1020 4.01 3617 4.24 3.97 -.20 +8.3 AVX Cp N AVX .46 2.7 21.48 14.51 336 16.77 1686 18.13 16.73 -1.28 -3.1 AXA EqH n N EQH .13p 23.21 19.90 1624 21.83 7670 22.31 20.86 +.38 +2.1 AXT Inc Q AXTI 18 10.75 5.80 542 6.50 2008 7.24 6.30 -.65 -25.3 AZZ Inc N AZZ .68 1.4 21 56.05 39.50 151 47.91 743 50.97 47.42 -2.59 -6.2 Aarons N AAN .12 .2 12 56.00 34.29 549 53.31 2252 54.71 52.42 -1.15 +33.8sAbbottLab N ABT 1.12 1.6 30 74.15 53.20 5412 71.58 33506 74.15 71.05 -1.78 +25.4 AbbVie N ABBV 3.84 4.1 17 125.86 85.24 4190 94.38 25301 96.60 92.91 -.20 -2.4 AbeonaTh Q ABEO 22.75 10.50 380 11.54 3011 13.02 11.08 -1.26 -27.2 Abeona wt Q ABEOW 17.56 9.50 9.55 -17.7 AberFitc N ANF .80 4.0 11 29.69 11.62 1318 19.95 7842 21.32 19.55 -1.17 +14.5tAbdAsPac A FAX .42 10.3 5.18 4.08 438 4.06 3024 4.21 4.05 -.08 -16.8 AbdAustEq A IAF .70e 12.2 6.77 5.66 58 5.75 302 6.04 5.66 -.22 -9.7 AbdnChile A CH .58e 8.8 9.64 6.50 112 6.61 506 6.95 6.57 -.25 -26.0 AbdGlbInc A FCO .84 10.3 9.48 7.80 35 8.18 153 8.55 8.07 -.27 -7.3 AbdEMSmC A ABE .21e 1.4 15.82 13.79 14.69 +1.0 AbdJapnEq N JEQ .48e .7 9.89 8.06 7 8.30 261 8.48 8.25 -.09 -8.0 Ability rs Q ABIL 14.55 2.14 40 3.45 393 3.65 3.31 -.05 -21.6sAbiomed Q ABMD 459.75 164.80 565 415.71 2999 459.75 405.48 -34.04 +121.8 Abraxas Q AXAS 3.27 1.85 822 2.38 4240 2.45 2.31 +.05 -3.3 AcaciaC n Q ACIA 48.90 24.72 666 38.97 1943 42.08 38.17 -2.40 +7.6 AcaciaTc Q ACTG .50 15.6 4.75 3.05 142 3.20 756 3.30 3.10 -21.0 AcadiaHlt Q ACHC 16 48.35 26.92 1998 35.70 9729 37.55 34.38 +.50 +9.4 AcadiaPh Q ACAD 41.20 12.77 2405 21.44 14183 22.09 19.65 +.68 -28.8 AcadiaRlt N AKR 1.08 4.0 47 30.63 21.34 428 27.29 2283 28.15 26.81 -.74 -.3 Acasti g rs Q ACST 3.36 .43 3174 1.34 31102 1.80 1.08 +.05 +42.1 AccelrDiag Q AXDX 30.35 16.75 584 20.16 2183 23.20 18.73 -2.79 -23.1 Acceleron Q XLRN 59.59 32.53 269 53.14 1630 58.11 51.56 -4.09 +25.2 Accenture N ACN 2.92 1.7 27 175.64 133.66 1486 171.23 9970 174.82 170.11 +1.03 +11.8tAccessNt Q ANCX .64f 2.2 25 30.99 25.81 565 28.63 798 28.68 25.81 +1.52 +2.8tAccoBrds N ACCO .24 2.2 19 14.63 10.80 452 10.74 2305 11.36 10.63 -.56 -12.0 Accuray Q ARAY 6.15 3.20 492 4.31 3965 4.80 4.19 -.19 +.2 AcelRx Q ACRX 5.75 1.55 2112 2.91 13818 4.00 2.70 -.94 +43.7 AcerTh rs Q ACER 34.10 11.36 8 28.23 90 31.19 27.10 -2.61 +103.8 AcetoCorp Q ACET .04 1.8 11.98 2.10 759 2.25 10939 2.50 2.19 -.01 -78.2 Achaogen Q AKAO 16.40 3.82 729 4.08 3931 4.84 3.93 +.09 -62.0 AchvLfS rs Q ACHV 38.45 2.40 728 2.59 4682 3.09 2.41 -.56 -80.7 Achillion Q ACHN 4.82 2.33 761 3.71 5696 3.98 3.60 +.03 +28.8tAclarisTh n Q ACRS 28.62 13.80 247 13.50 1343 15.98 13.02 -1.02 -45.3 AcmeU A ACU .44 2.0 22 25.55 18.51 12 22.08 25 22.46 20.89 +.91 -5.6 AcordaTh Q ACOR 33 36.35 15.60 1259 17.66 4242 20.00 16.71 -1.99 -17.7 AcornInt rs N ATV 38.86 13.21 3 20.55 17 21.10 19.11 +1.55 +16.5 ActiniumP A ATNM .87 .33 1041 .79 5482 .83 .74 +.04 +18.2 Act TxR n N TAXR 23.79 19.42 3 23.00 28 23.20 22.47 -.05 +7.6sActivsBliz Q ATVI .34f .4 45 84.68 57.29 5280 79.59 30092 84.68 78.66 -3.60 +25.7 Actuant N ATU .04 .1 31.00 21.50 353 27.50 1933 28.48 27.29 -.40 +8.7 Acuity N AYI .52 .4 15 186.99 109.98 1292 130.99 9764 160.04 128.95 -26.21 -25.6 Acushnet n N GOLF 27.87 16.91 274 25.91 979 27.58 25.61 -1.52 +22.9tAdamasPh Q ADMS 44.00 17.68 1883 17.83 3987 20.63 16.07 -2.19 -47.4 AdamisPh Q ADMP 5.85 2.20 413 3.10 4222 3.50 3.03 -.40 -29.5 AdaDvsEq N ADX 1.32e 1.2 16.82 14.30 199 16.33 1506 16.75 16.24 -.34 +8.6 AdamsNR N PEO 1.32e 1.0 21.48 17.27 94 20.08 529 20.34 20.00 +.14 +1.2 AdmRsc A AE .88 2.1 50.59 37.63 1 42.30 19 43.70 41.40 -.16 -2.8 Adaptim n Q ADAP 14.63 6.60 348 13.90 2119 14.54 13.35 +.34 +108.1 AddusHmC Q ADUS 49 72.55 30.95 90 65.05 731 71.36 63.69 -5.10 +86.9 ADDvtgTch Q AEY 2.33 1.21 1 1.40 44 1.41 1.35 -.01 -4.8 Adecaogro N AGRO 11.15 6.93 371 7.30 1917 7.49 7.13 -.05 -29.4 AdestoTc n Q IOTS 10.80 4.70 376 5.27 1346 6.08 5.25 -.68 -18.3 AdialPh n Q ADIL 4.40 2.51 2 2.75 75 3.40 2.56 +.03 -32.1tAdient n N ADNT 1.10 3.2 86.42 35.33 2126 34.10 7712 39.95 33.90 -5.21 -56.7 AdmaBio Q ADMA 6.96 2.01 175 5.91 1273 6.45 5.70 -.30 +84.1 AdobeSy Q ADBE 54 277.61 146.60 3098 263.22 17092 277.03 258.31 -6.73 +50.2 Adomani n Q ADOM 7.20 .45 531 .53 2111 .61 .50 -.04 -88.0 AdtalemGl N ATGE .36 .8 18 56.45 30.71 309 46.05 1699 48.68 44.95 -2.15 +9.5 Adtran Q ADTN .36 2.1 25.10 13.95 214 17.35 1377 18.31 17.18 -.30 -10.3 AduroBio n Q ADRO 11.35 5.10 1079 5.95 3528 7.64 5.94 -1.40 -20.7 AdvAuto N AAP .24 .1 30 171.33 78.81 939 165.83 3796 171.13 164.31 -2.50 +66.3 AdvDisp n N ADSW 27.93 21.50 266 25.96 1450 27.33 25.66 -1.12 +8.4 AdvDrainS N WMS .32 1.1 25 33.50 17.90 212 29.97 1348 31.33 29.76 -.93 +25.7sAdvEmis n Q ADES 1.00 8.6 2 12.37 7.00 39 11.69 434 12.37 11.60 -.27 +21.0tAdvEnId Q AEIS 13 95.00 50.15 513 48.56 1989 53.45 48.29 -3.09 -28.0 AMD Q AMD 34.14 9.04 87533 27.35 617062 31.91 26.54 -3.54 +166.1 Advansx n N ASIX 46.51 32.29 181 33.14 760 34.44 32.74 -.81 -21.2 Advaxis Q ADXS 4.71 .78 326 .85 2741 .94 .81 -.09 -70.0 AdvClayCv N AVK 1.13 7.4 16.50 14.62 154 15.24 814 15.83 15.18 -.43 -4.0 AdverumBi Q ADVM 8.59 2.85 406 5.58 1910 6.20 5.48 -.47 +59.4 AdSDorWr N AADR .32e .6 64.00 47.31 64 51.20 122 54.14 50.96 -2.57 -13.0sAdS Shrt n Q DWSH 25.75 24.25 68 25.64 250 25.78 25.01 +.51 +2.4tAdS Micr n Q DWMC 26.52 23.50 0 23.28 7 25.30 23.28 -1.61 -5.7 AdvS Vice n Q ACT 29.50 24.23 3 26.42 65 27.17 26.28 -.59 +.8 AdSNewT n N FNG 24.13 19.60 50 21.17 111 22.67 20.84 -1.21 -1.4 AdvSmCap N SCAP 42.75 32.56 0 38.53 9 40.32 38.52 -1.77 +10.1 AdvPacFlt N FLRT 1.56e 50.09 48.52 1 49.36 1 49.36 49.14 +.02 AdvSSage N HOLD .41e .4 103.68 99.03 0 99.38 17 99.51 99.35 +.03 +.1 AdvNfltMS N MINC 1.34e 2.8 48.81 46.31 25 47.83 120 47.94 47.71 -.01 -1.1 AdvSStarG N VEGA 32.34 29.58 11 31.62 12 32.23 31.62 -.55 +2.6 AdvTrTabs N TTFS .47e .7 75.63 66.13 1 69.01 11 70.57 68.91 -1.17 -3.4 AdMadGBd N FWDB .73e 2.9 27.29 24.20 0 25.20 7 25.45 25.20 -.18 -2.6 AdMadIntl N FWDI .37e 1.3 33.10 27.24 0 27.76 3 28.69 27.76 -.80 -10.7 AdMadDm N FWDD .18e .3 57.19 50.34 0 54.83 2 55.53 54.83 -.72 +2.5 AdvActBear N HDGE 8.58 7.22 470 7.68 2535 7.73 7.34 +.32 -2.0 Aecom N ACM 12 39.90 30.95 927 32.46 3582 33.11 32.41 -.20 -12.6 AegeanMP N ANW .08 5.6 4 5.15 .60 105 1.44 972 1.53 1.38 +.01 -66.5 Aegion Q AEGN 21 28.19 19.81 82 24.19 436 25.54 23.98 -1.19 -4.9 AegleaBio n Q AGLE 12.00 3.75 275 9.79 3229 10.49 9.00 +.22 +81.0 Aegon N AEG .25e 3.8 7.48 5.50 817 6.52 4534 6.62 6.36 +.09 +3.5tAegon cap N AEH 1.59 6.3 26.52 25.04 116 25.14 550 25.66 25.04 -.47 -2.6 Aegon 6.5 N AED 1.63 6.4 26.83 24.55 51 25.39 226 25.79 25.22 -.32 -2.2tAegon flt N AEB .77 3.3 25.49 22.69 39 23.04 142 24.62 22.60 -1.57 -4.8tAehrTest h Q AEHR 4.10 1.93 70 1.95 679 2.30 1.88 -.27 -28.0 Aemetis Q AMTX 3.12 .45 33 1.00 154 1.10 .95 -.02 +81.8 AerCap N AER 9 58.30 48.29 1051 56.22 5226 57.94 56.00 -1.30 +6.9 AeriePhm Q AERI 74.75 47.06 404 55.38 2618 62.16 54.85 -6.17 -7.3 Aerocntry A ACY 3 17.34 12.05 1 15.00 6 15.45 14.33 -.50 -1.6 AerohiveN N HIVE 6.50 3.55 174 4.07 1020 4.17 4.04 -.05 -30.2 AerojetR N AJRD 37.70 24.41 582 32.64 2143 34.17 32.33 -1.35 +4.6 AeroViron Q AVAV 47 121.32 41.53 381 102.07 1873 113.63 100.34 -10.10 +81.7 AEtern g rs Q AEZS 3.25 1.12 46 1.74 285 1.82 1.72 -26.3 Aethlon rs Q AEMD 2.04 .79 51 1.14 207 1.21 1.14 -.04 +.9 Aetna N AET 2.00 1.0 20 206.66 149.69 899 203.72 6674 204.75 202.60 +.87 +12.9 AeviGeno Q GNMX 2.65 .83 64 1.23 315 1.32 1.15 -.01 +2.1tAffilMgrs N AMG 1.20 .9 10 216.99 135.23 589 134.68 2841 139.43 134.40 -2.04 -34.4 AffimedNV Q AFMD 7.35 1.15 661 4.18 3967 4.60 4.04 -.17 +221.5 Agenus Q AGEN 6.19 1.55 799 2.13 8607 2.37 2.04 -.01 -34.7 AgileThr h Q AGRX 5.40 .23 1153 .39 12446 .49 .33 +.02 -85.5 Agilent N A .60 .8 83 75.00 60.42 2377 70.30 15536 72.37 69.45 -.09 +5.0 Agilysys Q AGYS 16.87 10.77 34 15.50 243 16.53 15.28 -.80 +26.2 AgiosPhm Q AGIO 99.82 51.62 328 69.01 2121 79.17 67.96 -8.11 +20.7 Agnico g N AEM .44 42 49.80 32.18 1755 35.09 8221 36.15 34.00 +.89 -24.0 AgreeRlt N ADC 2.16 4.2 27 57.49 43.74 105 51.69 884 53.13 50.72 -1.43 +.5 AgroFresh Q AGFS 14 8.75 4.94 98 6.31 569 6.47 5.81 +.08 -14.7 AileronT n Q ALRN 15.48 1.98 34 2.70 259 2.96 2.50 -.05 -74.4 Aimmune n Q AIMT 42.00 24.64 636 26.06 2506 27.50 24.73 -1.22 -31.1 Air Inds A AIRI .60 42.9 1.95 1.27 14 1.40 74 1.45 1.39 +.01 -17.2 AirLease N AL .40 .9 6 50.70 40.26 480 45.15 2117 46.38 44.77 -.73 -6.1 AirProd N APD 4.40 2.6 25 175.17 150.55 837 168.88 4225 171.55 167.84 +1.83 +2.9 AirT Inc Q AIRT 35.74 17.26 12 34.84 72 35.00 32.85 +1.14 +41.1 AirTrnsp Q ATSG 55 27.67 19.17 495 22.99 2513 23.60 20.72 +1.52 -.6 AirMedia Q AMCN 2.80 .38 84 .42 1006 .48 .39 -.01 -63.6 Aircastle N AYR 1.12 5.2 7 25.30 18.97 225 21.38 1274 22.27 21.27 -.53 -8.6sAirgain n Q AIRG 53 13.87 7.31 42 13.23 161 13.87 13.00 +.09 +47.2 AkamaiT Q AKAM 60 83.08 48.72 2188 66.24 12047 73.39 65.40 -6.91 +1.8 AkariTh rs Q AKTX 8.65 1.70 29 2.29 589 2.95 2.11 -.27 -47.1 AkceaTh n Q AKCA 40.75 15.20 207 31.85 990 35.29 29.47 -3.17 +83.5 AkebiaTher Q AKBA 20.25 7.32 447 8.54 3781 9.16 8.35 -.29 -42.6 AkersBios Q AKER 1.82 .12 7314 .40 62431 .45 .29 +.12 +198.5tAkorn Inc Q AKRX 17 33.63 5.25 4941 5.96 56454 6.80 5.25 -7.02 -81.5 Akoustis n Q AKTS 9.50 4.86 213 7.08 798 8.60 7.03 -.79 +13.6tAlaPw pf Q N ALPpQ 1.25 5.3 27.05 23.41 29 23.45 183 25.05 23.10 -1.46 -11.8 AlamoGp N ALG .44 .5 25 120.58 88.12 87 92.41 241 93.04 89.05 +.80 -18.1 AlamosGld N AGI .02 .4 7.30 4.06 1500 4.62 6723 4.86 4.54 +.01 -29.0sAlarm.cm n Q ALRM 52 60.20 33.39 1179 51.92 3168 60.20 49.27 -5.48 +37.5 AlaskaAir N ALK 1.28 1.9 9 82.68 57.53 1110 66.08 8448 69.14 65.82 -2.78 -10.1 AlaskCom Q ALSK 12 2.91 1.39 51 1.73 299 1.79 1.61 +.09 -35.4 AlbnyIn N AIN .68 .9 34 82.20 55.80 140 76.18 723 80.94 75.51 -3.32 +24.0 Albemarle N ALB 1.34f 1.3 17 144.99 86.75 1521 103.06 5916 105.25 100.10 +3.28 -19.4 Albireo Q ALBO 39.87 20.88 33 30.32 188 34.91 29.35 -2.64 +18.4 Alcentra h Q ABDC .72 11.8 10.78 5.75 59 6.10 461 6.14 5.97 +.12 -27.3 Alcoa Cp N AA 21 62.35 39.58 4313 42.06 34666 45.45 39.88 +1.66 -21.9 AlderBioPh Q ALDR 20.87 9.55 954 14.28 5059 16.89 13.84 -2.37 +24.7 AldeyraTh Q ALDX 16.70 5.55 429 12.75 3809 13.99 12.10 -1.05 +87.5tAlexB Inc N ALEX .28 1.4 28 30.35 20.82 256 20.71 1192 22.65 20.50 -1.98 -25.3 Alexanders N ALX 18.00 5.2 436.80 332.98 4 343.00 41 353.00 339.68 -.30 -13.4 AlexREE N ARE 3.72 3.0 31 134.37 114.00 503 122.88 2475 126.03 121.07 -2.91 -5.9 AlxRE pfD N AREpD 1.75 5.1 37.59 33.35 1 34.18 437 34.36 34.14 -.50 -7.6 AlexcoR g A AXU 1.79 1.00 87 1.04 709 1.08 1.02 +.01 -34.6 Alexion lf Q ALXN 50 144.91 102.10 1727 130.82 9821 140.00 130.02 -8.19 +9.4 AlgonPw n N AQN .51f 11.34 9.45 260 9.94 862 10.42 9.87 -.42 -10.9tAlibaba N BABA 46 211.70 152.85 20253 154.63 97361 165.95 152.25 -10.13 -10.3 Alico Q ALCO .24 .7 34.65 25.55 8 33.74 51 33.99 33.21 -.06 +14.4 AlignTech Q ALGN 398.88 184.67 1301 353.11 5132 397.85 345.24 -38.11 +58.9 AlimerSc h Q ALIM 1.46 .74 21 .98 337 1.04 .95 -26.3 Timmins g A TGD/O 1 .48 Alio Gld rs A ALO 4.64 .63 202 .73 947 .84 .71 -.07 -80.1 Alkermes Q ALKS 71.22 38.23 839 44.61 3547 44.86 41.85 +2.17 -18.5 Allakos n Q ALLK 49.11 26.00 307 33.35 1565 45.40 29.34 -11.64 +6.7sAllegCp N Y 659.88 529.81 22 638.98 226 659.88 632.35 -13.55 +7.2 AllegTch N ATI 30.25 21.02 922 28.30 7214 29.84 27.85 -1.25 +17.2 AllgnceBc n Q ABTX 29 46.85 34.90 29 41.31 165 43.36 40.40 -.39 +9.7 AllegiantT Q ALGT 2.80 2.3 9 181.45 117.30 164 120.12 779 129.98 119.33 -6.68 -22.4sAllegion N ALLE .84 .9 92.87 73.85 395 89.55 2770 92.87 89.15 -1.02 +12.6 AllegMrg n Q ALGR 9.60 9.02 280 9.56 319 9.58 9.54 +.03 +.2 AllegrM rt Q ALGRR .45 .34 1 .39 1 .39 .39 -.01 +5.4 AllegMrg un Q ALGRU 10.40 10.04 6 10.30 6 10.30 10.30 +.03 +2.6 AllenaPh n Q ALNA 17.56 6.13 19 10.21 160 11.31 10.20 -.53 +1.5 Allergan N AGN 2.88 1.5 12 215.10 142.81 1178 190.17 8248 197.00 188.97 -.31 +16.3 Allete N ALE 2.24 3.0 22 81.24 66.64 140 75.69 963 76.00 73.49 +.68 +1.8 AlliCAMun N AKP .70 5.2 14.11 12.49 28 13.43 128 13.70 13.32 -.11 -1.2 AlliData N ADS 2.28 1.0 14 278.33 192.02 287 231.33 1929 240.94 229.50 -4.83 -8.7 All MMA n Q AMMA 2.38 .15 4828 .38 7447 .42 .25 +.11 -67.6tAlliBNtlMu N AFB .75 6.3 14.00 12.00 76 11.95 403 12.45 11.88 -.39 -10.8 AllnceRes Q ARLP 2.08f 10.0 5 21.90 15.55 255 20.86 2342 20.99 20.31 +.46 +5.9 AlliBGlbHi N AWF .84 7.3 13.12 11.46 533 11.58 1422 11.73 11.51 -9.2sAlliBern N AB 2.57e 8.4 14 31.23 24.01 209 30.56 1096 31.24 30.27 +.11 +22.0 AlliantEg s N LNT 1.34 3.1 22 45.52 36.84 1284 43.61 7559 43.74 42.03 +1.04 +2.3 AlliGlCvInc N NCV .78 11.4 7.28 6.41 307 6.84 1418 7.02 6.79 -.11 -2.7 AlliGblCv2 N NCZ .69 11.5 6.38 5.70 424 6.00 1789 6.18 5.95 -.13 -3.4 AlliNFJDv N NFJ 1.20 9.4 13.81 12.29 235 12.79 1131 13.23 12.74 -.31 -2.0 AlliGlEqCv N NIE 1.52 6.9 23.96 19.47 182 22.06 526 23.15 21.53 -.89 +4.4 Allz24Tgt n N CBH 10.05 8.75 39 9.12 212 9.23 9.10 -.08 +.2 AllnzgDI&Cv N ACV 2.00 8.5 25.31 20.34 156 23.50 358 25.20 23.28 -1.34 +7.6 AlldCap47 N AFC 1.72 6.8 26.31 25.14 21 25.17 88 25.55 25.14 -.33 -1.2 AldHlPrd rs Q AHPI 5.25 1.72 6 2.18 29 2.27 2.15 -.02 +4.5 AlliedMot Q AMOT .12 .3 46 55.47 25.34 41 47.37 304 54.99 46.09 -7.06 +43.2 Alliqua rs Q ALQA 3.85 1.58 2 2.44 18 2.45 2.16 +.17 +34.8sAllisonTrn N ALSN .60 1.2 18 53.76 36.06 1310 51.94 5901 53.76 51.48 -.07 +20.6 AllotComm Q ALLT 6.55 4.74 19 6.18 195 6.31 6.06 +15.9 AllscriptH Q MDRX 16.13 10.78 1354 13.73 8261 14.34 13.48 -.52 -5.6 Allstate N ALL 1.84 1.8 15 105.36 88.29 1373 99.59 7159 100.16 98.28 +.89 -4.9tAllstat pfA N ALLpA 1.41 5.9 26.20 23.75 37 23.85 203 24.95 23.67 -1.00 -6.8tAllstate 53 N ALLpB 1.28 5.2 27.28 24.61 33 24.70 429 25.17 24.61 -.30 -5.9tAllstat pfD N ALLpD 1.66 6.5 27.98 25.30 1 25.36 37 25.46 25.30 -.04 -3.9tAllstat pfE N ALLpE 1.66 6.6 27.29 25.27 100 25.32 567 25.44 25.27 -.08 -3.5 Allstat pfF N ALLpF 1.56 6.2 27.59 25.02 16 25.35 155 25.87 25.11 -.44 -4.7 AllyFincl N ALLY .60f 2.2 12 31.29 23.90 2120 26.77 13656 27.37 26.30 +.32 -8.2tAlmadM n A AAU 1.24 .55 103 .60 765 .65 .55 -.04 -41.8tAlnylamP Q ALNY 153.99 84.48 865 86.75 3601 89.60 84.48 -.77 -31.7tAlphaOmg Q AOSL 9 18.72 10.65 90 10.19 304 11.96 10.00 -1.44 -37.7 AlpUSQVal N QVAL 1.35e 4.5 33.51 26.74 2 30.24 221 31.12 30.02 -.77 -1.5 AlpValuIntl N IVAL 1.35e 4.5 35.03 29.45 2 29.76 27 30.91 29.76 -.96 -10.0 AlpMoIntQ N IMOM 33.00 26.61 1 27.34 6 28.84 27.34 -1.18 -10.0sAlpMoUSQ N QMOM 34.35 27.28 2 32.35 44 34.35 32.01 -1.65 +13.1 AlpArcVl n N VMOT 31.39 27.12 13 28.10 54 29.14 28.10 -.87 -3.0 AlphaPro A APT 18 4.25 3.15 10 3.52 77 3.64 3.45 -.03 -12.0 Alphabet C Q GOOG 32 1273.89 947.84 1184 1157.35 9058 1209.96 1145.12 -36.12 +10.6 Alphabet A Q GOOGL 35 1291.44 961.95 1592 1167.83 9686 1224.52 1154.32 -39.25 +10.9 Alphatc rs Q ATEC 4.27 2.25 32 3.05 528 3.35 2.97 -.32 +14.7 AlpImmu n Q ALPN 12.87 5.28 9 5.93 74 6.79 5.55 -.40 -47.1 AlpTotDiv N AOD .69 7.9 10.03 8.65 8.73 -7.8 AlpsETF N GRI 1.52e 3.6 47.47 40.28 0 42.18 10 43.62 42.14 -1.47 -6.1 AlpsEqSect N EQL 1.83e 2.5 73.82 65.11 2 72.15 34 73.50 72.15 -.79 +3.8 AlpDisrTc n N DTEC 30.48 24.40 21 28.45 71 30.22 28.15 -1.21 +12.9 AlpsRtSec n Q SWIN 33.55 28.14 4 31.81 33 33.16 31.80 -1.37 +6.9sAlpBzSoMed N BUZ 39.28 30.14 7 37.70 24 39.28 37.29 -1.03 +17.7 AlpsRivFlex N RFFC 36.59 30.68 17 35.41 96 36.25 35.27 -.57 +2.0 Alps RivDiv N RFDA 34.12 29.89 9 32.78 87 33.53 32.73 -.52 +3.5tAlpRvrCare N RFCI 26.24 23.68 8 23.66 176 23.88 23.66 -.21 -4.2 AlpRivUncn N RFUN 26.52 24.98 3 25.21 38 25.41 25.15 -.14 -3.2 AlpSprtJG N SGDJ 37.25 22.99 9 24.49 684 25.09 23.94 +.57 -27.1sAlpMedBrk N SBIO 39.61 29.15 150 36.61 333 39.61 35.92 -2.76 +11.6 AlpSprotG N SGDM .12e .8 22.54 14.69 10 15.66 93 16.19 15.58 +.06 -24.4 AlpWkplEq N EQLT .42e 1.1 40.00 34.42 1 37.71 7 38.34 37.56 -.54 +4.1tAlpEDvDg N EDOG .73e 3.6 27.38 20.46 6 20.55 67 21.17 20.46 -.44 -19.2 AlpAlerEn N ENFR 1.35e 6.0 24.16 19.24 3 22.42 26 22.71 22.25 +.36 -2.9 AlpIntDvDg N IDOG 1.47e 5.6 30.26 26.02 22 26.23 188 26.93 26.13 -.63 -8.4 AlpBarr400 N BFOR .25e .6 46.25 39.00 10 43.82 39 45.14 43.50 -1.16 +5.4 AlpRivStInc N RIGS .30e 1.2 25.76 24.23 12 24.44 97 24.65 24.42 -.17 -2.8 AlpsDvDog N SDOG 1.40e 3.0 49.27 41.57 554 46.12 937 46.44 45.89 +.26 +.7 AlpAlerMLP N AMLP 1.35e 12.5 11.89 9.01 10682 10.82 59526 10.93 10.71 +.14 +.3tAltaMesa n Q AMR 10.79 3.91 1466 3.90 5324 4.29 3.90 -.28 -60.6 Altaba Q AABA 82.45 62.80 8206 64.58 43743 68.70 63.77 -3.54 -7.5sAltair A n Q ALTR 43.99 16.55 318 41.69 1309 43.99 41.00 -1.76 +74.3 Alteryx n N AYX 63.18 19.98 2030 53.40 5462 57.90 52.40 -3.81 +111.3 Altice n N ATUS 25.56 14.60 4985 17.76 22362 18.58 17.67 -.38 -6.9 AltisrcAst A AAMC 93.80 55.00 2 59.50 8 59.95 57.00 -.35 -27.1 Altisrce n Q ASPS 2 37.86 23.18 23 32.14 171 32.69 31.78 -.09 +14.8 AltraIndlM Q AIMC .68 1.6 25 53.70 37.80 43.00 -14.7 Altria N MO 3.20 5.2 20 74.38 53.91 7177 62.07 37834 62.23 59.60 +1.76 -13.1 AlumChina N ACH 23.54 9.20 79 12.07 263 12.13 10.96 +.99 -32.7 AmTrstFn Q AFSI .34 2.4 14 14.75 8.80 427 14.33 2660 14.62 14.01 -.19 +42.3 ATrFn pfA N AFSIpA 1.69 11.0 24.67 13.96 8 15.40 81 16.92 14.61 -1.28 -25.2 AmTrF pfB N AFSIpB 1.81 11.6 25.23 12.92 32 15.67 94 17.72 15.03 -1.72 -28.3 AmTrF pfC N AFSIpC 1.91 11.6 25.00 14.91 20 16.50 65 18.75 16.30 -2.20 -26.6 AmTrF pf F N AFSIpF 23.46 13.93 31 15.15 321 17.19 15.09 -1.90 -26.2 AmTrF pfE N AFSIpE 25.71 14.80 21 16.58 108 19.78 16.58 -3.22 -27.7 AmTrFn 7.5 N AFST 26.94 23.30 2 24.00 33 24.83 24.00 -.26 -7.3 Market profile NYSE American Nasdaq AMD 87,533,000 27.35 -.43 GTx Inc rs 49,896,100 1.91 +.50 NewAgeB n 42,590,600 8.47 -.08 PShtQQQ rs 39,241,800 12.20 +.45 MicronT 35,349,700 43.58 -.58 Apple Inc 33,506,000 224.29 -3.70 SiriusXM 29,615,800 6.13 -.08 Microsoft 29,059,200 112.13 -.66 Intel 28,893,700 47.03 -1.10 vTvThera n 26,791,700 3.35 +.69 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2709.99 -15.57IndiaGCap 29,832,000 4.05 -2.36 TransEntx 9,547,300 5.41 -.40 NthnO&G 9,155,400 4.06 -.11 iShIndia bt 8,523,700 29.66 -.80 CorMedix 6,140,900 1.30 +.12 SRC Eng 3,031,400 8.82 +.17 B2gold g 2,787,400 2.44 CheniereEn 2,728,000 66.58 -.96 GranTrra g 1,659,000 3.69 -.06 LevelBr n 1,464,600 5.09 +.54 IndiaGCap 282,934,300 4.05 -2.40 ComstkM rs 37,348,600 .21 +.07 iShIndia bt 37,072,300 29.66 -2.82 TransEntx 35,284,800 5.41 -.39 NthnO&G 34,608,400 4.06 +.06 HeliosM rs 1,306,902,800 .02 +.01 AMD 617,062,000 27.35 -3.54 MagneG rs 342,044,800 .33 +.18 NewAgeB n 327,210,700 8.47 +3.12 Amarin 194,506,100 19.80 +3.53 FRIDAY MOST ACTIVEName Vol Last Chg 12991.95 -50.35 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE GenElec 150,992,900 13.18 +.52 S&P500ETF 105,761,300 287.82 -1.62 B iPVxST rs 87,395,200 28.38 +.58 iShEMkts 80,577,800 40.84 -.15 SPDR Fncl 58,140,900 28.00 -.14 BkofAm 51,904,800 30.23 -.20 iShBrazil 45,401,900 36.66 +.15 Petrobras 43,519,900 13.91 +.22 FordM 36,920,600 9.12 -.03 SpdrLehHY 35,676,600 35.55 -.17 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg GenElec 774,721,600 13.18 +1.89 S&P500ETF 391,105,500 287.82 -2.90 iShEMkts 378,258,300 40.84 -2.08 SPDR Fncl 329,910,300 28.00 +.42 BkofAm 288,138,900 30.23 +.77 CentElBr B 5.83 +29.6 InvTech 27.94 +29.0 Oi SA C 3.51 +28.6 Cemig pf 2.18 +27.5 CentElecBr 4.86 +24.9 PyxusInt 28.18 +22.5 BarnesNob 6.95 +19.8 PetrbrsA 12.47 +19.2 WEEKS BIGGEST GAINERSName Close Chg Telaria n 2.45 -35.4 Etr2xHomb 30.53 -26.7 MyersInd 17.26 -25.8 DxIndiBll rs 49.81 -24.5 AzurePwr n 12.28 -24.1 Ferrellgs 1.70 -23.1 FourSeEd n 3.20 -20.0 WEEKS BIGGEST LOSERSName Close Chg PlanetGrn 2.20 +1471.4 LevelBr n 5.09 +40.2 CorMedix 1.30 +34.2 Daxor 6.10 +22.0 UnvSecInst 1.44 +19.8 SupDrillg 3.75 +17.6 AmShrd 3.89 +11.1 Contango 6.86 +11.0 WEEKS BIGGEST GAINERSName Close Chg IndiaGCap 4.05 -37.2 NovaBay rs 1.50 -21.1 MastechD s 7.76 -18.9 RingEngy 8.19 -17.4 OrchidsPP 2.83 -14.2 Reeds 2.79 -14.2 AvalonHld 3.20 -14.0 vTvThera n 3.35 +335.1 DragVic n 2.56 +93.8 Vaxart rs 5.08 +78.2 Greenpro n 6.35 +73.6 NewAgeB n 8.47 +58.3 Trevena 3.11 +46.7 TherpxBio n 6.12 +45.7 Synacor 2.20 +37.5 Akorn Inc 5.96 -54.1 AytuBioS rs 1.29 -53.3 AvroBio n 24.89 -52.0 KemPhm n 2.66 -44.6 Omeros 13.97 -42.8 StitchFix n 26.30 -39.9 Novelion rs 1.88 -36.57788.45 -91.06How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgqq q 917 1,917 64 Volume (000s) New Highs New Lows 2,898 21 371 Advanced Declined Unchanged 92 193 20 Volume (000s) New Highs New Lows 305 1 33 Advanced Declined Unchanged 869 2,019 157 Volume (000s) New Highs New Lows 3,045 25 186 Advanced Declined Unchanged 706 2,209 28 Volume (000s) New Highs New Lows 2,943 148 579 Advanced Declined Unchanged 105 209 5 Volume (000s) New Highs New Lows 319 12 46 Advanced Declined Unchanged 758 2,274 85 Volume (000s) New Highs New Lows 3,117 172 342 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, October 6, 2018

PAGE 35

tAmTrFn 55 N AFSS 1.81 7.9 26.00 20.61 3 23.00 56 23.49 20.61 -.49 -8.0 AmTrF pfD N AFSIpD 1.88 11.4 24.86 14.42 29 16.40 124 18.94 16.27 -2.54 -26.1sAmalBk n Q AMAL 19.87 16.00 42 19.41 430 19.87 18.95 +.12 +17.6sAmarin Q AMRN 20.50 2.35 24937 19.80 194506 20.50 15.02 +3.53 +393.8 Amazon Q AMZN 2050.50 950.37 6815 1889.65 28757 2033.19 1862.83 -113.35 +61.6 AmbacFin Q AMBC 9 23.34 13.17 314 19.71 1678 20.63 19.58 -.71 +23.3 Ambarella Q AMBA 66.23 34.33 1175 35.08 4086 39.80 34.55 -3.60 -40.3sAmberRd N AMBR 10.41 6.14 113 10.19 729 10.41 9.44 +.57 +38.8 Ambev N ABEV .05e 1.1 8 7.43 4.28 25035 4.60 129578 4.81 4.48 +.03 -28.8 Amdocs Q DOX 1.00 1.5 18 71.72 61.00 680 65.04 4632 66.41 63.85 -.94 -.7 Amedica rs Q AMDA 6.94 .18 815 .28 19266 .41 .23 +.02 -91.4sAmedisys Q AMED 67 127.38 45.60 556 115.75 1999 127.38 113.59 -9.21 +119.6 AMERCO Q UHAL 1.50e 18 400.99 317.43 34 348.34 131 360.16 340.75 -8.31 -7.8 Ameren N AEE 1.83 2.8 23 66.11 51.89 1464 65.10 7395 65.29 62.70 +1.88 +10.4 Ameresco N AMRC 21 15.35 7.55 156 12.76 1057 13.98 12.46 -.89 +48.4 AmeriHld n Q AMRH 13.50 .70 54 1.26 256 1.48 1.22 -.04 -59.4 AFMulti Q ATAX .50 9.0 19 6.50 5.25 103 5.54 709 5.76 5.46 -.16 -8.4 AMovilL N AMX .17e 1.1 22 19.91 14.85 2848 15.46 14920 16.33 14.98 -.60 -9.9 AmMovl A N AMOV 19.87 14.77 2 15.35 20 16.32 14.92 -.67 -9.7 AmCarM Q CRMT 15 89.85 40.15 72 75.65 353 80.29 75.30 -2.55 +69.4 AmAirlines Q AAL .40 1.1 6 59.08 35.64 9124 36.44 36475 41.75 36.21 -4.89 -30.0 AmAssets N AAT 1.08f 2.9 23 41.69 30.62 293 36.62 1154 37.37 35.95 -.67 -4.2 AmAxle N AXL 5 20.27 13.96 1891 17.26 8983 18.50 17.12 -.18 +1.4 AmCampus N ACC 1.84 4.5 50 45.50 34.52 552 41.00 2990 41.70 40.09 -.16 -.1 AEagleOut N AEO .55 2.5 16 29.88 12.51 3790 22.34 24207 25.15 21.93 -2.49 +18.8 AEP N AEP 2.48 3.5 17 78.07 62.71 3522 71.87 14251 72.11 69.31 +.99 -2.3 AmElTech Q AETI 2.53 .62 565 .78 803 .84 .73 +.08 -48.0 AEqInvLf N AEL .24f .7 15 38.56 27.06 360 35.51 2179 36.39 34.12 +.15 +15.6 AmExp N AXP 1.56f 1.5 16 111.77 87.54 2400 107.23 14777 109.40 106.72 +.74 +8.0 AmFinTr n Q AFIN 1.10 7.8 18.50 13.15 177 14.15 883 15.83 14.10 -1.11 -5.7 AFnclGrp N AFG 1.60f 1.4 19 121.69 101.02 202 110.61 1473 111.57 109.35 -.36 +1.9tAFnclGp 54 N AFGE 1.56 6.2 26.92 25.12 7 25.09 56 25.70 25.07 -.54 -4.3tAFnclGp 55 N AFGH 1.50 6.1 27.11 24.71 16 24.78 119 25.60 24.71 -.76 -5.5 AHm4Rent N AMH .20 1.0 23.34 18.39 1901 20.90 16644 22.00 20.61 -.99 -4.3tAHm4Rn pfD N AMHpD 1.63 6.8 27.53 23.87 16 24.04 109 25.20 23.87 -.96 -12.2tAHm4R pfE N AMHpE 1.59 6.8 27.53 23.32 42 23.46 162 24.80 23.32 -.94 -12.4tAH4Rn pfG N AMHpG 1.47 6.6 26.38 22.17 5 22.25 45 23.48 22.17 -.98 -11.6tAHm4R pfF N AMHpF 26.27 22.24 10 22.20 104 23.53 22.20 -.91 -13.1 AmIntlGrp N AIG 1.28 2.4 65.55 49.57 2887 53.60 17818 54.44 52.68 +.36 -10.0 AMidstrm N AMID .41 6.6 15.25 5.30 300 6.23 3420 6.39 6.16 -.12 -53.3 AmerNtl Q AMNB 1.00 2.7 15 43.00 34.95 85 37.62 361 39.42 36.99 -1.38 -1.8 AmNatIns Q ANAT 3.28 2.6 21 134.03 112.89 53 125.91 152 130.00 125.00 -3.38 -1.8 AmOutBr Q AOBC 39 16.50 8.32 687 14.61 6759 15.66 13.87 -.92 +13.8 AmPubEd Q APEI 23 46.15 19.30 42 30.96 265 33.48 29.95 -2.09 +23.6 AmRailcar Q ARII 1.60 3.4 6 47.77 34.76 42 46.99 353 47.25 45.46 +.89 +12.8 AmrRlty N ARL 21.57 8.67 2 17.46 15 17.48 16.68 +.54 +35.9 AmRenAs n N ARA 24.07 9.91 81 20.47 819 23.49 20.22 -1.18 +17.6 AmrRvr Q AMRB .20 1.3 28 17.50 12.21 18 15.36 38 15.59 15.30 +.04 +.8sAmShrd A AMS 19 3.95 2.25 37 3.89 322 3.95 3.44 +.39 +49.8 ASoft lf Q AMSWA .44 3.6 36 18.94 10.74 145 12.20 715 12.34 11.90 +.07 +4.9 AmStsWtr N AWR 1.02 1.7 37 61.66 49.55 183 60.29 974 61.24 59.74 -.85 +4.1 AmSupr rs Q AMSC 8.03 3.06 150 7.06 407 7.28 6.73 +.11 +94.5 AmTower N AMT 3.16f 2.2 42 155.28 130.37 1626 144.75 8367 146.30 142.36 -.55 +1.5 ATowr pfB N AMTpB 5.50 4.7 135.99 114.00 117.60 -6.5 AVangrd N AVD .08 .4 24.00 17.40 40 18.32 428 19.39 18.11 +.34 -6.8 AmWtrWks N AWK 1.82 2.0 38 92.37 76.04 587 89.04 3016 89.45 86.76 +1.07 -2.7tAWoodmk Q AMWD 21 148.44 74.87 158 75.00 720 79.34 74.35 -3.45 -42.4tAmercldR N COLD 25.40 24.52 539 24.88 3729 25.27 24.47 -.14 tAmerigas N APU 3.80 9.6 32 48.37 38.75 268 39.48 896 39.80 38.67 -.03 -14.6 Ameriprise N AMP 3.60 2.4 12 183.90 129.87 683 149.75 4729 153.15 147.02 +2.09 -11.6tAmerisBc Q ABCB .40 .9 17 59.05 44.03 161 45.74 1082 47.25 44.03 +.04 -5.1 Amerisafe Q AMSF .88 1.4 24 67.82 52.00 36 61.03 190 62.85 59.90 -.92 -.9 AmrSvFin Q ASRV .08f 1.9 4.55 3.85 3 4.27 51 4.34 4.25 -.03 +2.9 AmSvFn pf Q ASRVP 2.11 7.6 33.90 26.50 3 27.82 4 28.00 27.71 -.19 -4.1 AmeriBrgn N ABC 1.52 1.7 11 106.27 71.90 1179 90.58 6361 93.94 89.91 -1.64 -1.4 AmesNatl Q ATLO .92f 3.3 18 32.15 26.00 4 28.03 44 28.49 27.00 +.78 +.6 Ametek N AME .56f .7 33 81.92 65.65 806 78.65 4835 80.32 78.09 -.47 +8.5 Amgen Q AMGN 5.28 2.6 18 210.19 163.31 2481 204.02 14110 209.34 200.81 -3.27 +17.3 AmicusTh Q FOLD 17.62 11.57 4280 13.44 21226 13.97 12.16 +1.35 -6.6 AmiraNatF N ANFI 6.21 1.57 78 1.60 348 1.71 1.58 -.09 -61.6tAmkorTch Q AMKR 6 11.88 7.18 1112 7.06 5894 7.57 6.97 -.33 -29.8tAmpco N AP 18.60 5.05 47 5.13 460 6.00 4.91 -.77 -58.6 Amphastar Q AMPH 20.45 14.40 136 18.77 817 19.66 18.60 -.47 -2.4 Amphenol N APH .92 1.0 35 97.56 80.42 1322 90.52 5996 94.94 89.93 -3.50 +3.1 AmpioPhm A AMPE 4.95 .35 8121 .57 15881 .75 .46 +.06 -86.0 AmpOnRt ef Q IBUY 54.55 35.84 237 47.94 914 52.52 47.22 -4.00 +17.3tAmpSrLn n N YESR 28.57 23.80 23.80 1 23.94 23.80 -.29 -2.5 AmpDivOpt N DIVO 31.01 26.74 1 29.75 6 30.20 29.28 -.28 +2.6 Ampliph rs A APHB 2.05 .76 110 1.01 2272 1.37 .95 -.00 -.3 Amrep N AXR 9.88 6.44 0 7.43 5 7.83 7.28 +.12 +5.8 AmtechSys Q ASYS 15.45 4.56 168 4.69 760 5.49 4.66 -.65 -53.4 Amyris rs Q AMRS 9.22 2.82 1205 8.41 5663 8.42 7.29 +.47 +124.3 Anadarko N APC 1.00 1.4 80 76.70 46.75 3212 69.12 16378 69.60 67.54 +1.71 +28.9 AnalogDev Q ADI 1.92 2.2 23 103.59 80.95 5816 87.15 17166 93.92 86.26 -5.31 -2.1 Anaptys n Q ANAB 134.00 34.56 382 92.93 2082 100.97 91.12 -6.84 -7.7 Anavex rs Q AVXL 5.15 1.85 209 2.44 1343 2.80 2.33 -.29 -24.2 AnchBcWA Q ANCB 19 30.05 24.00 27.53 10 28.30 27.32 -.77 +11.0 Andeavor N ANDV 2.36 1.5 23 163.19 89.58 153.50 +34.2 AndeavLog N ANDX 4.12 8.3 25 55.21 40.66 262 49.55 2352 50.00 48.48 +.99 +7.3 Andersons Q ANDE .66 1.8 29 41.70 29.60 162 36.67 542 38.26 36.34 -.98 +17.7 Anf DvAlt n N DALT 10.90 9.62 16 10.22 60 10.66 10.17 -.23 +.6 AngioDyn Q ANGO 27 24.49 15.16 225 20.52 1659 22.30 20.00 -1.22 +23.4 AnglogldA N AU 12.00 7.08 1618 8.49 12270 8.87 8.40 -.09 -16.7tABInBev N BUD 3.19e 3.7 21 126.50 85.14 1475 86.65 9186 88.90 85.14 -.92 -22.3 AnikaTh Q ANIK 21 69.81 28.54 65 42.66 404 43.45 41.39 +.48 -20.9 Anixter N AXE 15 88.85 56.25 110 66.43 425 70.89 66.04 -3.87 -12.6 Annaly N NLY 1.20e 11.9 11 12.43 9.95 17980 10.11 59258 10.35 10.09 -.12 -15.0 Annaly pfC N NLYpC 1.91 7.6 25.99 25.00 19 25.21 103 25.49 25.21 -.21 -1.1 Annaly pfD N NLYpD 1.88 7.4 25.81 24.06 39 25.21 189 25.45 25.18 -.14 -.6 Annaly pfG N NLYpG 1.63 6.8 24.86 23.35 77 23.87 417 24.34 23.80 -.32 -3.7 Annaly pfF N NLYpF 26.59 24.54 42 25.13 349 25.64 25.10 -.39 -2.7 Ansys Q ANSS 49 190.45 123.16 477 173.75 1969 189.65 172.00 -12.93 +17.7 AntaresP Q ATRS 4.09 1.58 1598 3.80 24434 3.93 3.21 +.44 +91.0 Antero n N AMGP .16e .9 22.39 14.85 372 17.51 2599 18.05 16.92 +.59 -11.2 AnteroMid N AM 1.56f 5.2 23 34.18 24.20 202 29.74 2080 29.90 28.74 +1.08 +2.4 AnteroRes N AR 1.00 5.4 39 22.69 16.31 2275 18.58 13132 18.89 17.71 +.87 -2.2sAnthem N ANTM 3.00 1.1 17 278.11 182.31 656 275.92 4302 278.11 273.22 +1.87 +22.6tAnworth N ANH .60 13.5 9 6.09 4.44 351 4.44 3552 4.64 4.43 -.19 -18.4tAnwrth pfA N ANHpA 2.16 8.4 27.49 25.15 5 25.52 32 26.02 25.15 -1.18 -3.5tAnwrth pfB N ANHpB 1.56 6.4 29.84 24.60 0 24.54 2 25.25 24.54 -1.04 -10.6 Anwrth pfC N ANHpC 1.91 7.7 25.59 24.46 3 24.76 32 25.10 24.73 -.28 -1.6 Aon plc N AON 1.60 1.0 31 158.77 130.87 1004 155.52 5253 158.00 153.86 +1.74 +16.1 Apache N APA 1.00 2.1 30 49.59 33.60 2973 47.98 14449 49.56 47.53 +.31 +13.6 AptInv N AIV 1.52 3.5 25 45.64 37.97 1752 43.52 5897 44.46 43.05 -.61 -.4tAptInv pfA N AIVpA 1.72 6.7 27.80 25.17 3 25.50 31 25.81 25.17 -.35 -6.9 Apellis n Q APLS 32.00 12.45 207 15.83 1588 18.53 15.44 -1.95 -27.1 ApogeeE Q APOG .63 1.5 14 51.33 37.24 305 41.45 1465 42.79 40.18 +.13 -9.4 ApolloCRE N ARI 1.84 9.9 12 19.57 17.56 915 18.68 6974 18.98 18.25 -.19 +1.2 ApoCRE pfC N ARIpC 25.88 24.80 20 25.03 84 25.33 25.03 -.26 -3.0 ApollEnd rs Q APEN 9.65 3.75 4 7.09 123 7.32 6.70 -.08 +26.6 ApolloGM N APO 1.95e 5.8 12 37.35 28.00 1736 33.83 12110 36.41 33.74 -.72 +1.1 ApollG pfA N APOpA 1.59 6.6 26.62 23.98 33 24.19 191 25.17 24.09 -.98 -8.0tApolG pfB N APOpB 1.59 6.6 25.55 23.96 42 24.06 373 24.91 23.96 -.78 -3.1 ApolloInv Q AINV .60 11.0 6.20 5.18 831 5.45 3541 5.51 5.41 +.01 -3.7 ApolloI 43 N AIY 1.72 6.9 26.70 24.98 10 25.04 61 25.07 24.98 -.01 -4.0 ApolMed n Q AMEH 30.00 10.00 39 18.90 260 22.44 18.27 -3.17 -21.3 ApollSrFlt N AFT 1.08a 6.8 18.69 15.94 96 15.96 318 16.11 15.96 -.02 -1.6 ApolloTact N AIF 1.20a 7.7 16.39 15.27 40 15.65 201 15.76 15.54 +.12 -.6 AppFolio n Q APPF 91.49 37.56 231 71.42 1105 79.45 70.27 -6.98 +72.1 Appian A n Q APPN 43.61 19.62 408 28.46 3835 32.75 27.57 -4.64 -9.6 AppHReit n N APLE 1.20 7.1 38 20.19 16.72 1122 16.98 5999 17.56 16.98 -.41 -13.0sApple Inc Q AAPL 2.92 1.3 26 233.47 150.24 33506 224.29 161651 233.47 220.58 -1.45 +32.5 ApplRecy h Q ARCI 1.68 .59 61 .80 619 .97 .75 -.13 -22.7 AplDNA wt Q APDNW .85 .21 .37 +1.9 ApldDNA Q APDN 3.45 1.10 51 1.45 905 1.63 1.36 -.04 -8.8 AppGenTc Q AGTC 7.50 3.25 150 6.84 1120 7.50 6.54 -.46 +90.0 ApldIndlT N AIT 1.20 1.6 20 82.35 59.70 217 75.98 671 78.80 75.32 -2.27 +11.6tApldMatl Q AMAT .80 2.1 11 62.40 37.39 9788 37.24 51862 39.65 36.98 -1.41 -27.2tApldOptoel Q AAOI 14 65.75 22.15 787 23.99 8056 25.86 22.15 -.67 -36.6 Approach Q AREX 9 4.21 1.96 132 2.17 726 2.30 2.14 -.06 -26.7 Apptio n Q APTI 41.36 18.16 434 34.31 2700 37.43 33.75 -2.65 +45.9 ApricusB rs Q APRI 3.34 .25 280 .31 7697 .39 .30 -83.2 Aptargrp N ATR 1.28 1.2 31 112.31 79.97 221 107.17 1273 109.20 106.30 -.57 +24.2 AptevoTh n Q APVO 6.35 2.15 73 4.55 555 5.14 4.25 -.53 +7.3 Aptinyx n Q APTX 32.25 17.35 50 27.13 422 29.48 26.75 -1.83 +34.3tAptiv N APTV .22 .3 15 103.23 79.20 4249 79.01 12970 86.77 78.55 -4.89 -6.9 AptoseB g Q APTO 4.55 1.30 131 2.42 976 2.64 2.25 -.18 +8.0 AquaAm N WTR .88f 2.4 27 39.55 32.37 211 37.04 2272 37.22 36.19 +.14 -5.6 AquaMetal h Q AQMS 7.16 1.42 132 2.60 1049 2.79 2.50 +.02 +22.1 AquaB Tc n Q AQB 9.99 2.25 8 3.10 127 3.20 2.90 -.11 -11.9 Aquantia n N AQ 18.49 9.60 163 12.26 904 12.82 12.07 -.53 +8.2 Acquavnt n N WAAS 18.72 10.87 149 17.85 414 18.10 16.62 -.22 +15.0 AquestTh n Q AQST 20.70 14.75 137 16.14 674 18.33 15.68 -1.37 +.6 AquinoxPh Q AQXP 16.90 1.96 361 2.74 1024 3.05 2.68 -.19 -76.7 ArQule Q ARQL 7.21 .97 1302 4.22 5641 5.73 4.19 -1.44 +155.8 Aradigm h Q ARDM 7.35 1.03 96 1.40 1613 1.95 1.13 +.26 -79.1 Aramark N ARMK .90f 2.2 21 46.09 36.29 1375 41.29 9237 43.42 40.67 -1.73 -3.4 AratanaTh Q PETX 7.28 3.67 138 5.77 985 5.93 5.60 -.07 +9.7 ArborRT N ABR 1.00 8.8 9 12.35 7.89 394 11.42 3568 11.64 11.35 -.06 +32.2 Arbor prA N ABRpA 2.06 8.1 26.32 24.81 5 25.40 14 25.66 25.35 -.10 +.3 ArborR pfB N ABRpB 1.94 7.7 25.79 24.59 4 25.17 7 25.68 25.15 -.43 -1.5 ArborR pfC N ABRpC 2.13 8.2 26.58 25.51 26.06 3 26.17 26.01 -.15 -.5 ArbutusB g Q ABUS 12.60 4.30 201 9.38 1077 9.82 9.19 -.07 +85.7 ArcBest Q ARCB .32 .8 15 51.45 29.40 734 42.18 1841 50.34 41.23 -6.38 +18.0 ArcadB rsn Q RKDA 66.56 3.60 31 4.74 285 5.06 4.60 -.15 -13.8 ArcelorM rs N MT .10p 7 37.50 25.91 2997 29.71 13843 31.37 29.35 -1.15 -8.0 ArchCap s Q ACGL 26 34.20 25.71 826 28.71 4328 30.00 28.70 -1.10 -5.1tArchCap pfF Q ACGLO 1.36 6.1 25.99 22.30 65 22.17 342 23.82 22.03 -1.40 -12.5tArchC pfE Q ACGLP 1.31 6.0 25.25 21.73 138 22.00 523 22.93 21.50 -1.01 -12.4 ArchCoal N ARCH 1.60 1.8 9 102.61 68.95 181 91.39 1165 94.90 89.66 +1.99 -1.9 ArchDan N ADM 1.34 2.6 21 51.11 38.59 2653 51.07 13869 51.11 50.02 +.80 +27.4 Archrock N AROC .53f 4.2 25 13.75 8.25 633 12.45 3169 12.79 12.02 +.25 +18.6 Arcimoto n Q FUV 5.56 2.26 12 3.69 103 3.84 3.50 -.01 -8.0tArcoPlat n Q ARCE 25.59 20.60 175 22.38 2117 23.99 20.60 -.42 -4.8 Arconic N ARNC .24 1.1 31.17 16.47 4013 21.84 12442 22.43 21.77 -.17 -19.9tArconic pf A ARNCp 3.75 4.4 92.00 83.95 1 84.71 1 84.75 83.75 -.79 -1.3 ArcosDor N ARCO 10.80 6.05 380 6.44 3171 6.90 6.20 +.24 -37.8 ArcturusT rs Q ARCT 15.19 4.78 69 7.90 154 9.25 7.06 -.94 -.6 ArcusBio n N RCUS 19.67 10.80 81 13.84 460 14.79 13.23 -.10 -19.5 Ardaugh n N ARD .56 3.3 22.33 14.77 107 16.93 589 17.05 15.97 +.24 -19.8 Ardelyx Q ARDX 8.65 3.58 271 3.98 1301 4.42 3.85 -.37 -39.7 ArdmoreSh N ASC 9.05 6.18 82 6.84 629 7.30 6.57 +.34 -14.5 ArenaPh rs Q ARNA 50.05 24.33 1350 40.14 4212 48.45 39.70 -5.88 +18.2 AresCap Q ARCC 1.56f 9.3 9 17.58 15.03 1876 16.79 10515 17.35 16.75 -.40 +6.8 AresCmcl N ACRE 1.16f 8.5 12 14.77 11.96 81 13.65 456 14.01 13.56 -.32 +5.8tAresDyCr N ARDC 1.40 9.1 16.73 15.49 193 15.35 608 15.72 15.34 -.18 -6.5 AresMgmt N ARES 1.05e 4.9 14 25.95 18.00 336 21.71 3654 23.47 21.45 -1.49 +8.6 AresMg pfA N ARESpA 1.75 6.8 27.29 25.31 48 25.90 200 26.54 25.80 -.56 -2.3 Argan N AGX 1.00 2.4 14 69.95 34.90 242 41.47 1164 43.34 41.10 -1.53 -7.8 Argenx n Q ARGX 103.00 22.21 193 72.70 1111 77.80 71.13 -3.14 +15.1 ArgoGp42 N ARGD 1.63 6.4 25.51 25.00 2 25.20 44 25.23 25.12 +.05 -.3 ArgoGpInt N ARGO 1.08b 1.7 13 65.90 49.65 51 62.68 278 64.02 61.24 -.37 +16.9 AridisPh n Q ARDS 13.85 11.25 3 12.87 17 13.06 12.45 -.19 -1.0 AristaNetw N ANET 46 313.37 177.92 1024 251.27 4125 268.82 247.17 -14.59 +6.7 ArkInnova N ARKK 49.87 33.57 460 43.98 2171 48.48 43.17 -3.36 +18.6 ArkIndInno N ARKQ 37.47 31.08 27 34.33 117 36.91 34.07 -1.69 +4.2 ArkGenom N ARKG 34.69 23.41 233 30.30 1081 33.72 29.65 -3.13 +23.7 ArkWebX.O N ARKW .94p .7 59.98 40.59 267 54.91 969 58.74 54.15 -2.68 +19.2 Ark 3dPr n N PRNT 27.21 22.65 8 25.19 37 26.37 24.99 -1.06 +3.3 Ark IsrTc n N IZRL 22.32 19.16 9 21.12 24 22.00 21.00 -.78 +3.7 ArkRst Q ARKR 1.00 4.4 85 29.49 20.20 4 22.90 17 23.44 22.31 -.38 -15.3tArlingAst N AI 2.20 24.6 12.87 8.70 558 8.96 4315 9.39 8.70 -.38 -23.9 ArlingAst23 N AIW 1.66 6.8 25.21 23.58 4 24.33 7 24.59 24.27 -.19 -.4 ArlingAst25 N AIC 1.69 7.1 24.85 23.05 7 23.80 18 24.18 23.55 -.24 -1.8 ArlAsst pfB N AIpB 1.75 7.1 25.26 22.97 2 24.53 6 24.54 23.66 +.03 -1.6 ArmadaHof N AHH .80 5.4 19 16.17 12.73 154 14.77 1156 15.15 14.58 -.34 -4.9sArmrR pfA N ARRpA 2.06 8.1 25.79 23.71 5 25.57 15 25.79 25.50 -.00 +.5 ArmrR pfB N ARRpB 1.97 7.9 25.25 24.09 36 24.85 117 25.15 24.84 -.17 -.7 ArmourR rs N ARR 2.72 12.6 6 27.29 21.40 666 21.64 2777 22.49 21.62 -.81 -15.9 ArmsFloor N AFI 50 20.46 12.03 132 17.46 676 18.43 17.31 -.64 +3.2 ArmstrWld N AWI 16 73.45 49.25 412 69.55 2611 70.51 68.33 -.05 +14.9 Arotech Q ARTX 21 4.25 2.70 143 3.13 644 3.42 3.13 -.27 -11.8 ArrayBio Q ARRY 20.21 9.98 4907 13.98 13885 15.76 13.48 -1.22 +9.2 ArrisIntl Q ARRS 29 30.00 22.33 921 24.84 5420 26.12 24.55 -1.15 -3.3 ArrwDJYld N GYLD 1.59e 9.3 19.24 16.98 7 17.10 39 17.44 17.10 -.27 -4.9tArrowEl N ARW 10 87.26 72.31 378 72.73 1905 74.55 71.98 -.99 -9.6 ArrowFn Q AROW 1.04b 2.8 15 38.98 29.91 7 36.77 67 37.46 35.53 -.23 +11.6 ArrCountR n Q DWCR 33.04 27.55 0 27.69 3 28.57 27.66 -.00 -8.3sArwDWATc Q DWAT .09e .7 12.84 11.29 1 12.30 2 12.84 12.30 -.27 +5.7 ArrowPhm Q ARWR 22.39 3.01 6033 14.74 30842 20.31 14.22 -4.43 +300.5tArsanis n Q ASNS 2 28.69 1.50 3830 1.84 4841 2.74 1.50 +.22 -85.6 ArtesRes Q ARTNA .97f 2.9 22 43.22 32.00 43 32.92 136 36.83 32.27 -3.86 -14.6 ArtisanPtr N APAM 2.40a 7.5 21 41.45 29.55 297 32.03 2062 32.49 31.52 -.37 -18.9 ArtsWay Q ARTW .05 1.9 5.45 2.20 31 2.64 43 2.66 2.36 +.14 -11.6tArvinas n Q ARVN 21.25 14.00 118 15.01 944 17.24 14.00 -1.86 -6.5 AskanoG g A AKG 1.38 .43 136 .91 1035 .92 .80 +.10 +28.6 AsburyA N ABG 8 77.75 54.51 199 63.18 1153 69.78 62.47 -5.57 -1.3 AscenaRtl Q ASNA 5.29 1.69 2986 4.32 17265 4.65 3.77 -.25 +83.8 Ascendis n Q ASND 76.99 31.56 45 66.39 362 72.64 65.41 -4.47 +65.7 AscentCap Q ASCMA 14.15 .76 107 1.63 570 2.09 1.60 -.14 -85.8 AshfordHT N AHT .48 8.0 8.66 5.42 476 5.97 3410 6.40 5.93 -.42 -11.3 Ashfrd pfD N AHTpD 2.11 8.4 26.32 25.06 4 25.26 29 25.98 25.26 -.62 +.3 AshfHT pfF N AHTpF 1.84 7.7 25.50 22.21 24 23.93 120 24.17 23.17 +.01 -5.8 AshfrH pfG N AHTpG 1.84 7.7 25.24 22.23 6 23.86 36 24.15 23.43 -.29 -5.0 AshfrdH pfH N AHTpH 1.88 7.8 25.47 22.44 8 24.04 52 24.55 23.80 -.44 -5.4 AshfrdH pfI N AHTpI 1.88 7.9 25.16 22.62 25 23.68 472 24.48 23.53 -.57 -5.7 Ashford A AINC 20 109.82 53.00 6 77.54 81 80.47 75.10 +1.67 -16.6 Ashland N ASH 1.00f 1.2 46 86.63 64.13 362 82.88 1943 84.84 81.98 -.98 +16.4 AsiaPc N APB .61e 2.2 15.71 12.78 33 13.00 130 13.54 12.95 -.49 -9.8 AsiaPWire Q APWC .08e 3.3 3.05 2.26 1 2.45 52 2.65 2.45 -.25 -10.9 AspenAero N ASPN 5.58 4.00 8 4.54 167 4.77 4.46 -.03 -7.0 AspenGp n Q ASPU 9.61 5.85 96 6.53 296 7.15 6.30 -.27 -26.8 AspenIns N AHL .96 2.3 46.10 34.80 683 41.75 5715 42.16 41.65 -.05 +2.8tAspen pfC N AHLpC 1.49 6.0 27.90 24.83 56 24.99 180 25.46 24.83 -.37 -8.4tAspIns pfD N AHLpD 1.41 6.2 26.60 22.55 18 22.59 139 23.83 22.39 -1.04 -12.4 AspenTech Q AZPN 29 118.86 61.71 506 107.84 2632 114.98 106.84 -6.07 +62.9tAssembBio Q ASMB 67.36 26.74 448 26.65 2168 37.37 25.90 -10.49 -41.1 AssertThr Q ASRT 9.48 4.31 286 5.68 2270 6.06 5.53 -.20 -29.4tAscBnc pfC N ASBpC 1.53 6.1 27.50 25.15 2 25.16 21 25.59 25.15 -.40 -7.4tAsscBc pf D N ASBpD 26.16 22.77 7 22.95 49 23.99 22.73 -.99 -11.6 AsscdBanc N ASB .60 2.3 16 29.03 23.25 1794 26.48 5796 26.92 25.53 +.48 +4.3sAssocCap n N AC .20 .5 43.45 33.10 16 43.22 102 43.50 41.19 +.67 +26.7 Assurant N AIZ 2.24 2.1 54 111.43 84.34 341 108.13 3387 108.90 105.67 +.18 +7.2 AssuredG N AGO .64 1.5 8 43.07 32.97 562 42.24 2974 42.99 41.45 +.01 +24.7 AsdGMu01 N AGOpB 1.72 6.7 26.37 25.36 7 25.57 28 25.82 25.55 -.21 -1.7tAsdGMu02 N AGOpE 1.56 6.3 26.82 24.61 13 24.91 150 25.37 24.61 -.30 -4.7tAsdGMu03 N AGOpF 1.40 5.8 25.81 23.95 7 24.09 34 24.83 23.95 -.58 -3.9 AstaFd lf Q ASFI 5.30e 5.30 2.80 0 4.13 3 4.19 3.91 +.18 +19.9 Astec Q ASTE .44f .9 17 64.80 44.92 93 50.65 584 52.88 49.72 +.24 -13.4tAsteriasBio A AST 3.74 1.07 74 1.23 806 1.40 1.07 -.07 -45.3sAstraZen s N AZN 1.37e 3.5 10 40.16 31.99 3303 39.06 18957 40.16 38.88 -.51 +12.6 AstroNova Q ALOT .28 1.3 44 23.95 11.00 36 21.42 90 22.10 21.40 -.18 +54.7 Astronics Q ATRO 44 49.45 29.65 115 40.46 471 43.86 39.83 -3.04 -2.4 Astrotch rs Q ASTC 8.15 1.64 766 2.61 997 3.21 2.48 -.16 -22.1 AsureSftw h Q ASUR 19.78 10.08 343 11.27 1759 12.45 11.02 -1.15 -20.2 AtHomGr n N HOME 40 40.97 20.07 1250 29.32 6266 32.10 28.71 -2.21 -3.5 AtaraBioth Q ATRA 54.45 12.65 358 40.52 2698 42.73 38.84 -.83 +123.9 Atento SA N ATTO .34p 14 12.90 5.45 115 7.59 1008 7.96 7.42 +.09 -25.2 athenahlth Q ATHN 80 163.94 111.61 512 124.50 3244 133.80 121.95 -9.10 -6.4 Athene n N ATH 55.22 43.09 663 51.96 3940 52.84 51.06 +.30 +.5 Athenex n Q ATNX 20.90 13.28 251 14.57 1041 15.67 14.08 -.97 -8.4 Athersys Q ATHX 3.09 1.29 680 2.13 3014 2.19 2.08 +.03 +17.7 AtkoreInt n N ATRK 28.67 17.61 338 24.76 2196 27.14 24.68 -1.77 +15.4 AtlanAmer Q AAME .02 .8 4.00 2.20 2.50 16 2.70 2.31 +.00 -26.4 AtlCapBc n Q ACBI 23 21.60 15.20 73 16.98 627 17.21 16.01 +.23 -3.5 AtlPwr g N AT .12 2.60 1.80 400 2.18 1607 2.19 2.14 -.02 -7.2 AtlanticaYd Q AY 1.26e 6.2 30 25.99 18.00 229 20.28 1020 20.76 20.10 -.30 -4.4sAtlanticus Q ATLC 4.91 1.52 9 3.53 402 4.91 2.96 +.57 +46.9 AtlasAir Q AAWW 7 75.29 50.65 229 59.77 825 64.47 59.44 -3.98 +1.9 AtlasFin Q AFH 21.50 8.05 70 9.64 206 10.24 9.63 -.41 -53.1 AtlasFin pf Q AFHBL 1.66 6.4 27.87 24.43 1 25.85 2 25.85 25.43 +.21 -.8sAtlassian n Q TEAM 98.21 35.00 1707 85.36 10804 98.21 84.05 -10.78 +87.5 ATMOS N ATO 1.94 2.0 18 95.22 76.46 599 94.64 2009 94.82 91.80 +.73 +10.2 Atomera n Q ATOM 8.00 2.45 53 6.13 467 6.45 5.40 +.15 +41.6sAtriCure Q ATRC 36.49 14.88 2088 33.02 3242 36.49 30.91 -2.01 +81.0 Atrion Q ATRI 5.40f .8 54 705.00 516.85 9 677.57 43 696.46 663.20 -17.23 +7.4 AttisInd hn Q ATIS 3.63 .23 1474 .32 2623 .40 .27 +.04 -69.8 Attunity Q ATTU 22.11 6.27 273 17.07 1212 18.99 16.37 -1.82 +144.6 aTyrPhm h Q LIFE 6.50 .60 417 .80 2075 .86 .72 -.01 -77.1 AubNB Q AUBN .96 2.4 18 53.96 33.22 2 39.61 13 40.53 38.51 +1.29 +1.8 Audentes n Q BOLD 46.18 24.32 740 36.64 2035 39.52 33.46 -2.95 +17.2 AudioEye n Q AEYE 10.24 7.00 5 8.75 22 9.20 8.25 -.25 +19.9 AudCodes Q AUDC .20p 25 11.48 6.15 98 9.66 623 10.12 9.12 -.40 +31.3 AuriniaPh Q AUPH 7.60 4.41 499 6.20 3865 6.65 6.11 -.44 +36.9 AuroraMob n Q JG 11.72 5.00 36 6.40 355 7.31 6.31 -.46 -27.3 AurynRs n A AUG 2.32 .97 29 1.15 409 1.24 1.05 +.08 -29.7tAutoNatn N AN 10 62.02 38.96 1123 39.20 7443 42.13 38.62 -2.35 -23.6 AutoWeb Q AUTO 8 9.91 2.65 10 2.81 119 3.03 2.78 -.15 -68.8 Autodesk Q ADSK 159.94 101.55 3242 152.00 13057 156.64 149.76 -4.11 +45.0 Autohome N ATHM 6 119.50 52.93 1453 68.04 5417 77.90 66.23 -9.37 +5.2tAutoliv N ALV 2.32 2.8 13 115.42 83.03 1148 81.94 3871 87.46 80.85 -4.74 -10.5 Autolus n Q AUTL 33.50 19.17 105 27.50 274 32.00 23.87 -3.17 +10.0sAutoData Q ADP 2.76f 1.8 40 153.51 107.61 1306 150.99 7999 153.51 148.93 +.33 +28.8 AutoZone N AZO 17 797.89 560.82 234 771.30 1223 779.20 755.63 -4.40 +8.4 Auxilio n A AUXO 32 3.47 AvadelPh Q AVDL 11.93 3.98 78 4.45 568 4.83 4.26 +.06 -45.7 Avalara n N AVLR 59.40 32.10 265 33.77 2332 39.36 33.13 -1.16 -23.4 AvalonHld A AWX 20.20 1.92 62 3.20 498 3.90 3.12 -.52 +60.0 AvalonBay N AVB 5.88 3.3 24 188.91 152.65 375 177.31 2347 181.66 175.58 -3.84 -.6 Avangrid n N AGR 1.76f 3.7 37 54.55 45.17 548 47.07 2637 48.43 46.11 -.86 -6.9 AvayaHl n N AVYA 18 23.76 19.08 960 21.50 3515 22.36 21.27 -.64 +7.5 AveThera n Q ATXI 5.90 2.38 57 2.43 96 2.92 2.40 -.39 -32.9 AVEO Ph h Q AVEO 4.15 1.86 1456 2.98 14877 3.48 2.80 -.33 +6.8 AveryD N AVY 2.26 2.1 35 123.67 98.15 398 106.66 2550 110.05 106.50 -1.69 -7.1 AviatNet rs Q AVNW 19.07 12.90 11 16.51 45 16.75 16.12 +.36 +8.8 AvidBios rs Q CDMO 8.44 2.24 581 5.90 2229 6.89 5.89 -.96 +52.1 AvidB pfE Q CDMOP 2.63 11.8 27.00 21.68 22.27 -8.7 AvidTech Q AVID 7.65 3.99 246 6.04 1461 6.21 5.67 +.11 +12.1 Avingr nrs Q AVGR 16.40 .95 296 1.25 986 1.42 1.22 -.07 -82.8 AvinoSG g A ASM 1.62 .56 404 .65 2398 .71 .61 +.03 -51.3 AvisBudg Q CAR 11 50.88 29.94 1179 33.08 6587 34.11 32.30 +.94 -24.6 Avista N AVA 1.49 2.9 29 52.91 47.50 1064 51.19 3444 51.45 49.90 +.63 -.6 AvistaHl n Q AHPA 10.40 9.28 32 10.15 55 10.23 10.10 +.02 +2.3 Avnet Q AVT .80f 1.9 11 49.41 36.46 1259 42.75 7095 44.97 42.60 -2.02 +7.9 Avon N AVP 19 2.99 1.38 6488 1.93 28224 2.26 1.90 -.27 -10.2tAvroBio n Q AVRO 53.70 20.30 280 24.89 2651 37.60 20.30 -26.98 -20.2 Aware Q AWRE 33 4.87 3.00 3 3.63 21 3.83 3.60 +.03 -19.3tAxalta N AXTA 70 38.20 27.98 2576 28.09 11107 29.56 27.93 -1.07 -13.2tAxcelis rs Q ACLS 5 37.05 18.35 393 18.32 1712 19.98 18.10 -1.33 -36.2 AXIS Cap N AXS 1.56 2.7 60.69 47.43 377 57.45 2166 58.86 57.11 +.13 +14.3tAXIS pfD N AXSpD 1.38 6.1 25.98 22.71 25 22.69 139 24.14 22.63 -1.26 -10.1tAxisCap pfE N AXSpE 25.85 22.85 162 22.45 467 24.13 22.27 -1.26 -10.8 AxoGen Q AXGN 56.85 18.10 644 36.50 3108 37.88 35.33 -.35 +29.0 AxonEntpr Q AAXN 76.45 20.57 467 62.67 2139 69.82 61.24 -5.76 +136.5 AxosFinl N AX 15 45.18 24.20 359 35.30 2254 36.56 34.12 +.91 +18.1tAxosF pf N AXO 1.56 6.1 28.33 25.00 1 25.49 17 26.13 25.00 -.25 -1.3 Axovant n Q AXON 8.01 1.02 449 2.08 1951 2.45 2.01 -.34 -60.5 AxsomeT n Q AXSM 6.45 2.05 538 3.64 2630 3.95 3.34 +.19 -35.0tAytuBioS rs Q AYTU 136.40 2.01 2134 1.29 4219 3.23 1.25 -1.47 -97.1 Azul n N AZUL 35.05 15.53 948 19.22 4819 19.92 16.86 +1.43 -19.3 AzurRx n Q AZRX 4.08 2.20 28 2.49 233 2.83 2.45 -.08 -31.5tAzurePwr n N AZRE 18.10 12.53 1238 12.28 1345 16.00 11.87 -3.90 -13.5B -:B Comm Q BCOM 3.58e 20.49 6.27 2 9.59 6 10.53 9.57 +.09 -47.9 B&G Foods N BGS 1.90 7.2 8 39.75 22.00 709 26.38 4677 27.50 25.98 -1.07 -25.0 BRileyFn Q RILY .49e 2.2 22 23.70 15.75 37 21.81 218 22.72 21.53 -.84 +20.5 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.02 11 25.57 47 25.65 25.44 -.05 -1.7 BRiley27 n Q RILYZ 1.88 7.4 26.20 24.76 11 25.41 39 25.55 25.21 -.10 -1.8 BRileyF27 n Q RILYG 25.90 24.49 19 24.88 48 25.15 24.87 -.29 -2.0 BRiley23 Q RILYH 1.84 7.1 26.50 25.07 5 25.75 54 26.07 25.75 -.27 +2.6tBRileyFn pf Q RILYI 1.72 6.9 25.18 24.78 7 24.86 47 25.15 24.78 -.20 -.1 B2gold g A BTG 31 3.30 2.10 2787 2.44 17662 2.52 2.27 +.14 -21.3 BB&T Cp N BBT 1.62f 3.3 14 56.31 44.62 3224 48.99 17249 50.13 47.85 +.45 -1.5tBB&T pfD N BBTpD 26.35 24.57 83 24.42 434 25.24 24.34 -.80 -4.1tBB&T pfE N BBTpE 1.41 5.9 26.20 23.87 140 23.82 887 24.97 23.52 -1.09 -5.7tBB&T pfF N BBTpF 1.30 5.7 25.67 22.97 46 22.84 232 24.45 22.81 -1.54 -8.8tBB&T pfG N BBTpG 1.30 5.7 25.85 22.98 46 22.82 216 24.62 22.71 -1.68 -9.3tBB&T pfH N BBTpH 1.41 5.9 27.33 24.09 73 23.95 333 25.10 23.85 -1.11 -11.3 BBVABFrn N BFR .25e 2.2 27.45 7.11 385 11.20 3083 13.80 11.09 -.47 -55.6 BBX Cap n N BBX .04f .6 8 10.17 6.32 298 6.64 1462 7.46 6.44 -.78 -16.7tBCB Bc Q BCBP .56 4.1 14 16.10 13.43 8 13.76 91 14.17 13.43 -.09 -5.1 BCE g N BCE 3.02 49.06 39.76 751 40.04 5199 41.07 39.97 -.48 -16.6 BFC Cp pf Q BANFP 1.80 6.5 33.54 26.05 27.51 1 27.57 27.51 +.32 BG Staffing A BGSF 1.20 4.9 29 29.59 14.65 69 24.60 336 27.46 24.36 -2.60 +54.3 BGC Ptrs Q BGCP .72 6.2 16.97 10.39 1260 11.64 8138 11.96 11.50 -.18 -23.0 BHP BillLt N BHP 1.66e 3.4 52.62 40.19 3174 49.18 12617 50.84 48.65 -.66 +6.9 BHPBil plc N BBL 1.66e 3.9 47.92 35.48 1590 43.11 7631 44.84 42.76 -.87 +7.0 BIO-key n Q BKYI 3.64 1.20 16 1.58 56 1.58 1.32 +.19 -10.7 BJsRest Q BJRI .44 .7 28 76.50 29.40 989 67.59 2855 72.98 64.33 -4.61 +85.7 BMC Stock Q BMCH 20 25.70 17.10 557 18.16 2716 19.17 17.86 -.49 -28.2 BOK Q BOKF 2.00f 2.1 16 107.00 80.11 230 96.13 2285 98.84 93.63 -1.15 +4.1tBOK 56 n Q BOKFL 1.34 5.5 26.09 24.35 2 24.35 38 24.85 24.32 -.56 -4.9 BOS Ltd Q BOSC 2.97 1.71 6 2.34 59 2.43 2.32 -.10 +6.8 BP MidPt n N BPMP 23.00 16.83 207 19.32 1895 19.58 18.90 +.52 -6.1 BP PLC N BP 2.38 5.1 25 47.83 36.15 5379 46.50 29959 47.05 46.19 +.40 +10.6sBP Pru N BPT 3.60e 9.8 6 37.23 18.65 223 36.60 1859 37.23 34.45 +2.15 +82.1 BRF SA N BRFS 15.50 4.65 2067 5.82 14467 5.98 5.42 +.34 -48.3 BRT N BRT .80f 6.9 9 14.20 9.58 31 11.54 110 12.09 11.29 -.50 -2.1 BSB Bcp Q BLMT 18 36.50 27.75 13 31.79 76 32.60 31.79 -.81 +8.7 BT Grp s N BT .99e 6.5 19.11 13.53 960 15.14 2810 15.20 14.57 +.37 -16.9 BWX Tech N BWXT .64 1.0 31 72.18 56.22 384 62.67 2096 63.66 62.17 +.13 +3.6 B&W Ent n N BW 7.66 .83 586 1.08 3370 1.20 .91 +.05 -81.0 BabShDHi N BGH 1.84 9.8 20.83 18.35 448 18.74 712 19.50 18.54 -.64 -3.3 BadgerMtr s N BMI .60f 1.2 51 56.40 41.00 48 50.27 499 53.06 49.47 -2.68 +5.2tBaidu Q BIDU 8 284.22 206.61 3948 205.62 15827 231.17 202.21 -23.06 -12.2 BakHuGE n N BHGE .72f 2.3 37.76 25.53 2578 31.90 21699 34.06 31.32 -1.93 +.8 Balchem Q BCPC .42f .4 46 117.79 70.23 127 105.66 516 116.07 104.39 -6.43 +31.1sBallCorp s N BLL .40 .9 24 45.82 34.71 5625 45.93 18085 46.18 43.76 +1.94 +21.3 Ballanty A BTN 6.55 3.40 4 4.04 495 4.15 3.83 +.04 -13.1 BallardPw Q BLDP 5.94 2.57 687 4.07 4560 4.49 4.01 -.23 -7.7 BanColum N CIB 1.27e 3.0 51.38 36.38 353 42.22 1234 42.96 41.64 +.50 +6.5 BancCalif N BANC .52 2.8 14 23.40 18.00 492 18.56 2836 19.08 18.25 -.34 -10.1 BcCalif pfE N BANCpE 28.59 24.70 5 25.25 38 25.98 25.25 -.65 -4.4 BcCal pfD N BANCpD 1.84 7.2 26.76 25.58 4 25.70 37 25.97 25.70 -.15 -3.2 BncFstOK s Q BANF 1.20f 2.0 20 65.70 50.80 87 60.04 318 60.60 57.75 +.09 +17.4tBcBilVArg N BBVA .27e 4.5 9.54 5.96 2118 5.95 12396 6.45 5.92 -.35 -30.0 BcoBrades s N BBDO .02r .3 11.90 5.49 22 7.21 92 8.20 6.22 +.91 -14.5 BcoBrad s N BBD .06a .7 11.98 6.50 18755 8.00 120715 8.32 6.96 +.93 -14.1 BcoLatin N BLX 1.54 7.4 11 30.50 19.28 110 20.93 511 21.26 20.49 +.01 -22.2 BcoMacro N BMA 5 136.10 32.00 185 40.96 2225 47.96 39.31 -.41 -64.7 BcoSantSA N SAN .21e 4.3 7.57 4.82 4552 4.98 32016 5.08 4.90 -.02 -23.9 BcoSBrasil N BSBR .29e 2.8 6 12.11 7.20 1222 10.22 6780 10.45 8.65 +1.41 +5.7 BcSanChile N BSAC .85e 2.7 35.09 26.41 289 31.31 1009 32.40 30.93 -.67 +.1 BcoChile N BCH 2.12e 2.4 104.17 77.86 36 88.59 121 92.35 87.20 -2.46 -6.2 Bancorp34 n Q BCTF 1.25e 17.25 14.00 0 16.05 15 16.25 16.00 -.35 +8.8 BncpBnk lf Q TBBK 12.00 8.13 111 9.54 628 9.87 9.34 -.05 -3.4 BcpSouth N BXS .68f 2.1 35.55 30.25 693 32.66 3490 33.50 32.23 -.04 +3.8 Bcp NJ A BKJ .24b 1.4 21 17.95 14.43 16.90 12 17.00 16.88 -.20 -2.8 BancrftFd A BCV 1.16e 5.3 24.19 19.66 19 21.86 79 22.88 21.86 -1.04 +.5sBandwith n Q BAND 45 55.51 18.05 199 54.67 630 56.72 52.50 +1.10 +136.5tBankOZK Q OZK .84f 2.2 12 53.70 37.09 543 38.31 4578 39.25 37.09 +.35 -20.9 BkofAm N BAC .60f 2.0 16 33.05 25.12 51905 30.23 288139 30.79 29.27 +.77 +2.4 BkAML pfJ N BMLpJ 1.02 4.2 25.09 22.64 10 24.33 79 24.79 23.45 -.17 +4.1 BkAm pfE N BACpE 1.02 5.0 24.71 23.03 20 23.98 206 24.27 23.76 -.30 +.7 BkAm pfL N BACpL 72.50 5.7 1352.71 1187.95 14 1261.17 41 1294.00 1259.00 -33.08 -4.4tBkAm pfW N BACpW 1.66 6.4 27.53 25.64 55 25.75 664 26.01 25.64 -.25 -5.2tBkAm pfY N BACpY 1.63 6.3 27.33 25.55 75 25.73 715 26.10 25.55 -.32 -4.8tBkAm pfA N BACpA 27.51 25.25 124 25.35 478 25.93 25.21 -.51 -6.8tBkAm pfC N BACpC 27.83 25.35 81 25.65 396 25.97 25.35 -.25 -6.5 BkAML pfL N BMLpL 1.02 4.3 24.98 22.14 62 23.90 401 24.40 23.80 -.55 +1.7 BkAML pfH N BMLpH .77 3.5 22.80 20.09 23 21.89 74 22.12 21.31 -.23 +1.3 BkAML pfG N BMLpG .77 3.6 22.83 20.31 3 21.55 23 22.40 21.41 -.76 -.5 Bk of But n N NTB 1.28 2.5 16 53.63 34.86 218 51.68 717 52.27 49.97 -.18 +42.4 BkCmcCA Q BOCH .16 1.3 15 13.21 8.40 13 11.91 83 12.23 11.70 -.25 +3.6 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, October 6, 2018

PAGE 36

tBkHawaii N BOH 2.40 3.0 17 89.09 77.09 175 80.37 1196 81.72 77.09 +1.46 -6.2 BankMarin Q BMRC 1.28f 1.5 22 90.85 63.50 11 84.15 67 84.94 81.76 +.25 +23.8 BkMont g N BMO 3.84e 84.71 73.79 551 81.58 2464 83.98 81.38 -.95 +1.9 BkMont36 n Q BMLP 3.43e 6.7 53.32 43.00 50.93 0 50.93 50.74 +1.34 +6.7 BkNYMel N BK 1.12f 2.1 13 58.99 49.39 4317 52.59 21160 53.14 50.93 +1.60 -2.4tBkNYM pfC N BKpC 1.30 5.5 26.39 23.63 43 23.46 355 24.81 23.36 -1.25 -6.7 BkNova g N BNS 3.28f 9 66.78 55.85 746 58.11 4920 60.28 57.72 -.87 -9.9 BkPrince n Q BPRN 35.45 30.03 2 30.74 28 31.44 30.26 +.20 -10.5 BankSC Q BKSC .60a 2.9 20 22.50 15.96 2 20.62 13 21.34 20.20 +.57 +17.5 BkofJames Q BOTJ .24 1.5 16 18.00 14.23 9 15.90 24 16.37 15.75 +.09 +6.5 Bank7 n Q BSVN 20.74 18.34 9 18.55 88 19.44 18.50 -.70 -2.8 BankFncl Q BFIN .36f 2.3 23 18.62 14.79 17 15.48 103 16.06 15.30 -.46 +.9 BankUtd N BKU .84 2.4 11 44.97 32.34 412 35.13 3779 36.22 34.47 -.27 -13.7 BankwellF Q BWFG .48 1.6 15 37.95 30.11 20 30.95 94 31.50 30.90 -.41 -9.9 Banner Cp Q BANR 1.44f 2.3 19 67.11 52.20 132 61.88 844 63.25 60.38 -.29 +12.3 Baozun n Q BZUN 67.41 26.77 1688 41.25 7836 49.61 40.22 -7.33 +30.7 BarHarbr s A BHB .80f 2.9 18 32.48 26.10 12 27.21 100 28.94 27.21 -1.51 +.7sBr iPthCrd N OILB 79.22 49.71 1 77.02 16 79.22 76.31 +1.32 +30.2 BarcSPVeq N VQT 181.89 151.10 0 171.31 1 172.35 170.84 -1.69 +8.2 BarSelMLP N ATMP 1.17e 5.5 22.97 17.78 27 21.20 152 21.40 20.89 +.36 +2.2 BiP Cmdty N DJP 25.80 22.07 127 24.30 2201 24.65 23.77 +.54 -.5sBarcGsci36 N GSP 18.39 13.58 40 17.99 126 18.39 17.72 +.32 +15.7 BrcEnEu n N FLEU 180.26 130.97 2 136.01 3 141.88 136.00 -2.04 -14.5 BiP Cocoa N NIB 35.77 21.73 64 23.52 477 24.15 22.70 -.23 +3.0tBarcBk prD N BCSpD 2.03 7.9 27.05 25.67 169 25.80 1592 26.09 25.67 -.23 -3.3sBiPTrLBear Q DLBS 23.25 14.71 11 23.32 36 23.60 20.71 +1.58 +42.7sBiP10yTBear Q DTYS 25.30 16.37 49 25.60 199 25.82 23.77 +1.55 +40.3 BiPTrSteep Q STPP 35.49 29.06 0 30.74 1 30.74 30.19 +.43 BiP2yrTBear Q DTUS 41.81 31.31 1 41.65 2 41.75 41.00 +.56 +18.9sBarcCAPE N CAPE 162.38 109.95 6 130.68 136 162.38 130.14 -1.99 +12.2 BiPSPMLP N IMLP 1.22e 6.5 19.89 15.44 18.63 3 18.73 18.63 +.22 +3.6tBarclay N BCS .15e 1.7 12.55 8.82 3333 9.02 47365 9.21 8.82 +.07 -17.2 iPthNtGs n N GAZB 46.45 36.56 42.90 1 43.12 42.90 +1.91 +5.0 BiP SPVix N XVZ 24.00 17.32 0 19.18 292 19.27 19.03 +.11 -16.4 BrVxMdT rs N VXZ 23.35 16.42 149 17.64 294 18.00 16.86 +.51 +.8 B iPVxST rs N VXX 56.50 25.59 87395 28.38 231283 29.95 25.85 +1.71 +1.6 BarcWomLd N WIL 70.29 63.75 2 69.15 5 69.59 69.00 +.34 +3.1sBarIvrsUST Q TAPR 31.69 21.14 1 32.37 25 32.37 28.62 +3.61 +47.4 Barings N BBDC 1.20 11.8 12.19 7.57 256 10.13 2210 10.26 9.96 +.12 +25.7 BaringsCp s N MCI 1.20 7.9 16.36 14.70 9 15.20 157 15.59 15.16 -.12 -.4 BaringsPt N MPV 1.08 7.3 15.65 13.94 9 14.75 58 14.95 14.75 -.15 +4.6 BarHilc rt Q BHACR .45 .10 10 .19 10 .19 .19 +18.8 BarHilc un Q BHACU 28.81 8.52 10.50 0 +1.0 B&N Ed n N BNED .60 10.7 21 9.10 4.93 168 5.61 869 5.80 5.43 -.15 -31.9 BarnesNob N BKS .60 8.6 8.00 4.10 3787 6.95 18924 7.13 5.43 +1.15 +3.7 Barnes N B .64 .9 63 72.87 52.42 283 67.59 1054 71.84 67.28 -3.44 +6.8 Barnwell A BRN 2.95 1.63 7 1.79 77 1.86 1.75 +.01 -13.9 BarrettB lf Q BBSI 1.00 1.5 27 98.76 54.41 59 64.77 193 67.30 64.08 -2.01 +.4 BarrickG N ABX .12 1.0 64 16.83 9.53 15865 11.47 88028 11.80 11.06 +.39 -20.7 BasicEn n N BAS 26.75 7.43 230 10.82 2133 10.90 9.83 +.83 -53.9 BassettF Q BSET .50 2.3 43 40.95 19.90 44 21.36 221 21.53 20.37 +.11 -43.2sBauschHl N BHC 7 28.45 10.94 4449 26.32 39185 28.45 25.82 +.65 +26.7 Baxter s N BAX .76 1.0 35 78.38 60.78 2368 74.18 14987 78.23 73.56 -2.91 +14.8tBayCom n Q BCML 58 26.94 22.49 7 26.06 100 26.75 22.49 -.62 +12.8 BaytexE g N BTE 5 4.85 2.30 2018 2.86 12330 3.13 2.81 -.05 -4.7tBeacnRfg Q BECN 18 66.48 33.02 873 33.34 6582 36.31 32.66 -2.85 -47.7 BeasleyB Q BBGI .20 3.0 2 14.40 6.00 30 6.56 117 7.17 6.45 -.34 -51.0tBeazerHm N BZH 12 23.24 10.39 521 10.54 3263 11.14 10.25 +.04 -45.1sBectDck N BDX 3.00 1.2 265.87 193.05 1045 253.77 4926 265.87 251.41 -7.23 +18.6 BectDk pfA N BDXA 67.71 54.49 142 63.77 983 67.07 63.48 -1.59 +10.1tBedBath Q BBBY .64 4.6 5 24.74 13.83 4602 13.90 34008 15.09 13.78 -1.10 -36.8 BeiGene n Q BGNE 220.10 77.54 381 149.95 1207 175.70 148.46 -22.27 +53.4 BelFuse A Q BELFA .24 1.1 22 29.90 15.24 7 21.00 8 21.05 20.22 -.55 -3.8 BelFuseB Q BELFB .28 1.1 24 33.45 17.10 26 24.44 94 26.61 24.09 -2.06 -2.9 Belden N BDC .20 .3 12 87.15 53.65 592 67.08 1791 72.80 66.35 -4.33 -13.1 Belden pfB N BDCpB 114.45 74.97 163 89.63 407 95.59 89.00 -4.97 -13.0 Belltrx g rs N BXE 1 2.80 .84 73 1.04 873 1.24 1.03 -.02 -39.4 Belleroph n Q BLPH 3.30 .47 1433 1.20 2306 1.24 1.05 +.12 -53.5 BellicumP Q BLCM 12.22 5.02 406 6.18 1575 6.40 5.89 +.02 -26.5sBelmond N BEL 18.69 10.30 769 17.99 4565 18.69 17.72 -.26 +46.9 Bemis N BMS 1.24 2.7 19 53.00 40.86 247 46.44 2180 48.80 46.25 -2.16 -2.8tBenchElec N BHE .60 2.6 34 35.80 23.12 444 23.37 3647 24.07 23.05 -.03 -19.7 BenefBncp Q BNCL .24a 1.4 18.60 14.75 225 16.97 1436 17.25 16.51 +.07 +3.2 Benefitfoc Q BNFT 44.70 21.75 296 38.53 1110 41.00 37.17 -1.92 +42.7 Benitec wt Q BNTCW .47 .11 .45 +12.5 BenitecB n Q BNTC 4.90 1.85 1 2.42 15 2.67 2.38 +.05 -18.2 Berkley N WRB 1.52e 1.9 15 80.68 65.92 287 78.76 2080 80.43 78.15 -1.17 +9.9 Berkley pfB N WRBpB 1.41 5.9 25.94 23.67 7 23.87 66 24.37 23.70 -.36 -5.4 Berkly pfC N WRBpC 27.00 24.45 9 25.14 104 25.40 24.90 -.01 -4.0tBerkly pfD N WRBpD 1.44 6.0 26.50 23.70 24 23.95 129 24.47 23.70 -.40 -7.6 BerkHa A N BRK/A 27 334560.00 270250.03 0 329500.00 2 330120.19 320910.03 +9499.94 +10.7 BerkH B N BRK/B 30 223.00 180.44 4075 219.46 18693 220.40 213.94 +5.35 +10.7 BerkHBcp N BHLB .88 2.2 18 44.25 35.10 98 40.12 1042 41.10 39.16 -.58 +9.6sBerryPet n Q BRY 18.02 11.71 312 18.24 1440 18.28 17.13 +.62 +37.7 BerryPlas N BERY 17 61.71 45.24 943 46.58 6075 48.62 46.20 -1.81 -20.6 BestBuy N BBY 1.80 2.5 24 84.37 52.92 3022 72.55 16602 79.82 71.67 -6.81 +6.0tBest Inc n N BSTI 13.54 5.76 1446 5.42 5461 6.11 5.38 -.50 -39.6 Beyondsp n Q BYSI 40.87 19.15 1 24.77 25 26.10 24.50 -.24 -14.8 Big 5Sprt Q BGFV .60 11.7 5 9.75 4.65 345 5.11 2056 5.31 4.96 +.01 -32.8 BigLots N BIG 1.20 2.9 11 64.42 36.20 982 41.80 5951 42.38 40.29 +.01 -25.6 BigRockP n Q BRPA 10.93 9.58 29 10.04 29 10.05 10.02 +.03 +3.7 BigRock rt Q BRPAR .74 .29 .50 0 .50 .50 +35.1tBiglari B N BH 4 269.58 174.52 6 175.89 27 184.45 174.00 -5.46 -30.1tBiglari A N BH/A 1036.79 896.21 0 906.90 1 920.47 895.36 -15.10 Bilibili n Q BILI 48 22.70 9.09 4566 13.35 36807 15.50 12.84 -.13 +18.8 BioRadA N BIO 24 345.15 214.44 125 298.29 690 315.00 295.04 -14.70 +25.0 BioTechne Q TECH 1.28 .7 58 206.04 120.61 200 192.20 1399 205.74 190.62 -11.91 +48.4 BioDlvry lf Q BDSI 3.20 1.70 466 2.96 2359 3.00 2.71 +.16 +.3 BioHiTch n Q BHTG 5.76 2.68 2 3.25 74 3.59 3.20 -.14 -28.6 BioLifeSol Q BLFS 26.35 4.63 305 13.63 2356 18.20 12.32 -3.87 +127.2sBioLneRx h Q BLRX 1.84 .78 4160 1.41 20435 1.84 1.07 +.34 +29.4tBioSigTc n Q BSGM 7.13 5.11 22 5.50 217 5.74 5.11 -.08 -17.5tBioXcelT n Q BTAI 14.79 6.76 53 7.28 216 7.87 6.35 -.38 -34.0 BioanlySys Q BASI 32 2.95 1.37 3 1.60 15 1.70 1.60 -.01 -34.7 Bioblast rs Q ORPN 5.99 1.03 119 1.50 1045 1.89 1.25 +.15 -34.4tBiocept rs Q BIOC 40.50 2.45 257 2.51 1211 2.95 2.45 -.24 -87.9 Biocryst Q BCRX 8.13 4.12 504 6.77 2416 7.67 6.52 -.86 +37.9 Biofront n Q BFRA 17.98 11.25 13.57 3 13.75 12.78 -.03 +11.4 Biogen Q BIIB 21 388.67 249.17 989 342.08 5768 358.41 336.21 -11.23 +7.4 BiohvnPh n N BHVN 44.28 16.50 229 36.40 1014 39.57 34.60 -1.15 +34.9 BioMarin Q BMRN 106.20 75.81 1564 101.09 6465 102.59 97.27 +4.12 +13.4 Biomeri n Q BMRA 9.32 2.69 0 3.57 26 3.63 3.51 -.01 -4.5 Bionano n Q BNGO 10.00 5.51 8 6.84 41 8.50 6.75 -1.12 -2.1 BiondVax n Q BVXV 7.85 4.60 2 5.56 34 5.69 5.37 -.04 +3.8 BioPhrmX A BPMX .38 .10 2177 .19 18220 .20 .18 -.00 +70.9 BioScrip Q BIOS 3.26 1.80 291 3.01 1773 3.21 3.00 -.09 +3.4 BioSpecif Q BSTC 34 62.50 38.05 18 57.71 95 61.78 57.33 -.78 +33.2sBioTelem Q BEAT 66.02 23.30 654 55.92 2500 66.02 54.52 -8.53 +87.0 BioTime A BTX 3 3.16 1.98 337 2.22 1662 2.40 2.16 -.13 +3.3 BirksGrp A BGI 2.77 1.01 10 1.25 35 1.33 1.25 -.01 -3.8 BisnCap n Q BCAC 10.50 9.67 10.20 162 10.23 10.10 -.01 +3.3 BisnCap rt Q BCACR .63 .25 0 .51 0 .52 .51 -.02 +34.6 BitautoH N BITA 10 54.42 18.47 838 20.87 3017 23.68 20.72 -2.13 -34.4 BlackBox Q BBOX .48 46.6 4.15 .75 334 1.03 2222 1.23 1.00 -71.0 BlkHillsCp N BKH 1.90 3.2 18 69.79 50.49 622 59.44 3083 59.60 57.07 +1.35 -1.1 BlkHCp un N BKHU 75.59 56.40 214 64.25 1555 64.25 62.06 +1.79 -2.8 BlKnight n N BKI 46 56.45 42.70 710 50.21 3421 52.43 49.92 -1.74 +13.7sBlRidgAc n Q BRAC 12.11 9.52 9.90 2 12.11 9.85 +.05 +2.6 BlRidgAc rt Q BRACR .43 .22 12 .37 12 .37 .37 +32.1 BlRidgA un Q BRACU 11.35 9.97 11.16 +10.0 BlkStMin n N BSM 1.35f 7.4 31 19.29 16.36 57 18.31 462 18.46 18.12 +.10 +2.1 BlackLin n Q BL 58.11 31.53 378 50.87 1548 56.87 49.89 -5.60 +55.1 BlkRkCap Q BKCC .72 12.3 84 7.57 5.48 381 5.87 1505 5.97 5.81 -.03 -5.8 BlTCP Cap Q TCPC 1.44 10.1 11 16.71 13.72 363 14.32 1740 14.37 14.15 +.09 -6.3 Blckbaud Q BLKB .48 .5 62 120.35 86.80 322 93.53 1087 102.17 91.88 -7.95 -1.0 BlackBerry N BB 14.55 9.46 6415 10.02 34577 11.75 9.88 -1.36 -10.3 BlackRock N BLK 12.52f 2.7 18 594.52 446.87 712 470.86 3058 482.48 470.12 -.47 -8.3tBlrk22Gl n N BGIO 10.20 8.79 221 8.80 446 8.95 8.78 -.15 -10.2tBlkBldAm N BBN 1.58 7.7 23.59 20.90 365 20.43 2290 21.33 20.35 -.77 -11.9 BlkCA18 N BJZ .33 2.2 15.35 14.37 3 14.92 40 14.93 14.92 +2.5tBlkCAIT N BFZ .87 7.2 14.56 12.07 121 12.10 674 12.39 12.07 -.25 -12.2tBlkCorBd N BHK .78 6.2 14.26 12.60 52 12.63 466 12.99 12.59 -.15 -10.0tBlkCpHiY N HYT .84 8.1 11.47 10.41 420 10.37 1417 10.62 10.32 -.14 -5.2 BlkCrdAllo N BTZ .97 8.0 13.66 12.03 228 12.14 1063 12.44 12.10 -.10 -8.9tBlkDbtStr rs N DSU .82 7.4 11.86 11.11 180 11.12 959 11.24 11.08 -.02 -5.0 BlkEngyRs N BGR 1.32 9.0 15.77 12.82 70 14.59 445 14.89 14.53 +.01 +2.9 BlkEnhC&I N CII 1.20 7.2 17.36 14.74 219 16.60 561 17.28 16.55 -.60 +1.3 BlkEEqDv N BDJ .56 6.0 9.65 8.03 454 9.27 1763 9.58 9.27 -.22 +.4 BlEnhGvIn N EGF .66 5.2 13.87 12.69 12 12.79 24 13.08 12.79 -.31 -4.6tBlkFltRtInc N FRA .81 5.9 14.63 13.52 188 13.60 746 13.85 13.52 -.19 -1.4 BlkFloatR N BGT .70 5.3 14.33 13.02 71 13.09 331 13.24 13.09 -.11 -6.0 BlkFL2020 N BFO .37 2.6 15.11 13.46 5 14.14 34 14.34 14.14 -.10 -1.9 BlkGlbOp N BOE 1.16 11.0 13.08 10.47 312 10.60 1337 11.05 10.55 -.39 -15.3sBlkHlthSci N BME 2.40 5.5 44.00 32.81 57 43.39 204 44.00 42.10 +.86 +18.9 BlkIT N BKT .37 6.5 6.32 5.68 117 5.69 451 5.76 5.68 -.03 -7.8tBlkIntlG&I N BGY .59 10.8 6.85 5.49 451 5.47 1553 5.75 5.43 -.26 -16.1tBlkIQM N BKN .74a 5.7 15.17 13.07 87 12.97 353 13.35 12.76 -.30 -13.1tBlkLtdD N BLW .95 6.6 16.30 14.73 189 14.48 565 14.97 14.47 -.41 -8.9tBlkLTMu N BTA .65a 6.0 12.42 10.90 78 10.83 295 11.40 10.81 -.45 -9.8 BlkMultSec N BIT 1.40a 8.4 18.76 16.56 141 16.74 553 17.20 16.69 -.18 -7.8tBlkMuIntD N MUI .59a 4.7 14.37 12.52 176 12.56 899 13.09 12.47 -.52 -9.8tBlkMuNYInt N MNE .69 5.6 14.43 12.35 14 12.39 31 12.73 12.34 -.11 -9.0tBlkMunihCA N MUC .64 5.2 14.94 12.38 91 12.39 586 12.60 12.38 -.17 -12.7tBlkMunHIQ N MFL .86 7.1 15.29 12.15 122 12.15 512 12.55 12.10 -.37 -16.9tBlMunhNYQ N MHN .61a 5.2 14.25 11.73 104 11.71 652 11.94 11.67 -.22 -12.5tBlMunhNJQ N MUJ .71a 5.7 14.73 12.41 80 12.37 348 12.65 12.36 -.19 -14.5tBlkMunihQ N MUS .81 7.2 13.99 11.36 43 11.29 218 11.58 11.29 -.27 -15.6tBlkMunHQ2 N MUE .82 7.1 14.32 11.63 63 11.54 344 12.05 11.52 -.52 -17.0tBlMunyCAQ N MCA .88 7.0 15.52 12.60 76 12.54 539 12.81 12.54 -.27 -14.5 BlkMunyInv N MYF .97 7.0 15.78 13.58 29 13.84 179 14.39 13.83 -.43 -6.8tBlkMunyIQ N MFT .85 7.0 14.64 12.25 32 12.12 94 12.50 12.12 -.34 -13.1tBlkMYMIQ N MIY .83 6.7 14.35 12.29 71 12.31 344 12.47 12.27 -.09 -12.1tBlMunyNYQ N MYN .57a 5.1 13.36 11.30 157 11.27 666 11.55 11.25 -.24 -12.8 BlkMunyPaQ N MPA .86 6.7 14.69 12.62 44 12.73 138 12.87 12.66 -.01 -11.3tBlMunyQlty N MQY .96 7.4 16.09 13.11 101 12.92 451 13.56 12.90 -.60 -14.8tBlkMuniyQ3 N MYI .70 6.0 14.46 11.75 182 11.71 847 12.14 11.68 -.37 -15.2tBlkMuniast N MUA .65a 5.1 15.84 12.79 71 12.72 387 13.09 12.69 -.25 -15.0 Blk2018 N BPK .06 .4 15.09 14.71 20 15.04 77 15.07 15.04 -.01 +1.8 BlkMu2020 N BKK .47a 3.2 15.69 14.70 30 14.79 251 14.88 14.76 -.03 -1.4tBlkMuBdT N BBK .76a 5.7 15.64 13.52 60 13.37 196 13.84 13.37 -.41 -11.7tBlkMuIIQ N BAF .82 6.5 15.58 12.71 47 12.62 233 12.93 12.62 -.25 -14.8tBlkMunIIT N BBF .87 6.8 15.80 12.73 9 12.80 169 13.08 12.73 -.24 -8.7 BlkMuIQT N BYM .86 6.8 15.03 12.58 48 12.68 244 12.81 12.62 -.10 -10.6tBlkMuIT N BFK .78 6.4 14.39 12.25 176 12.21 713 12.47 12.15 -.23 -13.3tBlkMuTTT N BTT .86a 4.3 22.86 20.19 151 20.20 1066 20.78 20.16 -.51 -9.6 BlkMunienh N MEN .73a 7.3 12.26 9.88 66 9.93 477 10.15 9.88 -.14 -14.8tBlkMunihld N MHD .89a 6.1 17.41 14.78 46 14.61 174 15.03 14.56 -.31 -11.6tBlkMunihd2 N MUH .81a 6.3 15.90 13.00 51 12.96 168 13.39 12.96 -.36 -12.3tBlkMuniv2 N MVT .88a 6.7 15.90 13.10 36 13.05 354 13.37 13.00 -.26 -15.5tBlMunyldCA N MYC .74a 6.3 15.60 12.50 102 12.47 540 12.78 12.45 -.26 -15.7tBlkMuniyld N MYD .80a 6.1 15.20 13.04 104 13.02 579 13.24 13.02 -.11 -10.3tBlkMunyNJ N MYJ .90 7.0 16.36 12.88 55 12.85 404 13.08 12.85 -.14 -18.7tBlMunQlt2 N MQT .80 7.0 13.44 11.59 38 11.49 293 11.77 11.48 -.25 -12.3 BlkNY18 N BLH .03 .2 14.98 14.66 10 14.92 18 14.92 14.91 +.01 +1.5tBlkNYMB N BQH .74 5.8 15.65 12.75 5 12.70 24 12.99 12.66 -.17 -13.7 BlkNYIQT N BSE .69 5.6 13.59 12.14 16 12.36 35 12.51 12.19 -.06 -6.1tBlkNYIT N BNY .83 6.9 15.27 11.97 41 11.98 136 12.18 11.90 -.16 -16.2 BlkNYMu2 A BFY .84 6.6 15.75 12.73 12.79 -13.6 BlkRsCmdy N BCX .79 8.9 10.50 8.57 313 8.81 1622 9.15 8.79 -.26 -9.8sBlkSciTch N BST 1.20 3.5 36.20 24.41 118 34.75 445 36.20 34.34 -.75 +30.2 BlkStMT N BSD .78a 6.4 14.44 12.06 15 12.13 107 12.33 12.10 -.11 -11.3 BlkU&Inf N BUI 1.45 7.2 21.74 19.08 33 20.01 160 20.93 20.01 -.81 -7.4 BlkstFltRt N BSL 1.08 6.1 18.51 17.01 70 17.60 290 18.10 17.60 -.39 -2.2 BlkstGSOSt N BGB 1.26 8.1 16.21 15.51 298 15.63 751 15.99 15.63 -.27 -.5 Blackstone N BX 2.70e 7.2 14 40.60 29.58 6609 37.34 25829 39.60 36.94 -.74 +16.6 BlkstnMtg N BXMT 2.48 7.5 12 34.58 29.51 760 32.86 3229 33.53 32.85 -.65 +2.1 BlkLSCrInc N BGX 1.18 7.4 17.05 15.60 127 15.85 488 16.35 15.83 -.15 -.4 BlinkCh n Q BLNK 8.65 1.28 132 2.21 599 2.50 2.12 -.24 -29.2 BlinkCh wt Q BLNKW BlockHR N HRB 1.00 3.9 9 29.81 22.45 2832 25.44 14506 26.32 24.73 -.31 -3.0 BlonderT A BDR 2.20 .38 51 1.23 343 1.36 1.15 -.02 +103.0 BloominBr Q BLMN .36 1.8 16 25.00 16.30 838 19.89 3910 20.09 19.15 +.10 -6.8 Blucora Q BCOR 41.35 19.05 275 36.22 1714 41.26 36.08 -4.03 +63.9tBlueAprn n N APRN 5.55 1.37 3362 1.52 23730 1.73 1.37 -.20 -62.3 BlueBird Q BLBD 10 26.95 15.66 544 24.66 1733 25.52 24.09 +.16 +23.9 BlueCapRe N BCRH 1.20 11.5 18.20 9.10 9 10.46 56 10.55 10.18 +.26 -13.2 BlueHBcp Q BHBK .80 3.3 30 25.80 18.45 429 24.29 1555 24.65 23.48 +.19 +20.8 BluebBio Q BLUE 236.17 119.90 910 143.31 4072 147.46 138.07 -2.69 -19.5 BluegVac n N BXG .60 3.9 26.22 13.00 87 15.40 482 18.04 15.20 -2.49 -15.7 BlueknEP Q BKEP .32m 14.5 5.95 2.09 107 2.21 670 2.40 2.14 +.11 -56.7 Bluekn pf Q BKEPP .72 11.2 8.00 5.99 14 6.41 76 6.44 6.25 +.14 -17.5 BlueLinx rs N BXC 9 46.42 7.57 269 29.01 1982 31.87 27.60 -2.48 +197.2 BlueprtM n Q BPMC 109.00 57.44 482 69.54 1830 78.73 68.21 -8.52 -7.8 BluerkRsd A BRG 1.16 12.4 11.81 7.02 96 9.36 674 9.81 9.28 -.44 -7.4 BluerkRs pf A BRGpA 2.06 8.2 26.71 24.53 6 25.16 28 25.80 25.10 -.62 -4.6 BluerkR pfD A BRGpD 1.78 7.4 25.92 20.84 5 24.00 49 24.50 23.97 -.11 -4.8 BluerkR pfC A BRGpC 1.91 7.7 26.38 22.48 5 24.83 64 25.64 24.83 -.82 -2.4sBoeing N BA 6.84 1.8 36 394.28 253.53 2896 386.47 20871 394.28 375.00 +14.57 +31.0 Boingo Q WIFI 35.98 20.02 545 33.88 5419 35.67 32.19 -1.02 +50.6tBoiseCasc N BCC .28 .8 12 49.30 33.62 777 34.48 2960 37.29 33.62 -2.32 -13.6sBojangles n Q BOJA 10 17.10 11.35 224 16.51 2567 17.10 15.09 +.81 +39.9 BonanzaCE N BCEI 40.38 23.66 142 29.24 991 31.01 29.03 -.54 +6.0 BonsoElec Q BNSO 5.04 2.06 0 2.89 20 2.90 2.60 +.09 +17.8 BookingHl Q BKNG 27 2228.99 1630.56 388 1903.84 1934 2017.11 1900.12 -80.16 +9.6 BootBarn N BOOT 13 31.62 7.37 709 25.71 4092 29.93 24.86 -2.70 +54.8 BoozAllnH N BAH .76 1.5 24 52.56 35.21 877 49.54 4830 49.93 48.88 -.09 +29.9tBorgWarn N BWA .68 1.6 12 58.22 41.95 2362 41.70 11477 43.98 41.53 -1.08 -18.4 BorqsTch Q BRQS 75 10.00 4.00 0 4.50 8 5.00 4.32 -.25 -17.4 BostBeer N SAM 35 329.95 155.75 83 283.06 540 291.54 276.18 -4.44 +48.1 BosOma n Q BOMN 35.49 15.53 52 29.95 205 30.65 28.32 +.05 -7.5tBostPrv Q BPFH .48 3.4 18 17.85 13.20 741 14.03 2522 14.18 13.20 +.38 -9.2 BostProp N BXP 3.80f 3.2 28 132.82 111.57 635 118.86 3563 123.67 118.52 -4.23 -8.6tBosProp pfB N BXPpB 1.31 5.7 26.36 22.69 23 23.02 85 24.41 21.82 -1.10 -8.8sBostonSci N BSX 29 39.44 24.54 5306 37.85 32444 39.44 37.65 -.65 +52.7sBttmlnT Q EPAY 95 74.05 31.73 336 69.38 2269 74.05 67.74 -3.33 +100.1 BldrG&IFd N BIF .11a 1.0 11.84 10.02 224 11.14 884 11.34 11.07 -.07 +.5 BovieMed A BVX 7.62 2.28 119 6.43 829 7.15 6.35 -.67 +147.3 BowlA A BWL/A .68 4.5 42 16.64 13.61 15.11 24 15.25 14.90 -.64 +.7 Box Inc n N BOX 29.79 17.53 3599 20.89 18404 24.10 20.41 -3.02 -1.1tBoxlight n Q BOXL 17.40 2.56 32 2.63 230 2.94 2.56 -.29 -54.6 BoydGm N BYD .24 21 40.44 25.42 2361 32.04 6494 34.75 31.36 -1.81 -8.6 BradyCp N BRC .85f 2.0 25 47.35 35.00 174 42.45 996 44.05 42.26 -1.30 +12.0 BraemHot N BHR .64 5.6 9 12.10 8.44 133 11.36 1851 12.09 11.22 -.41 +16.8 Brainstorm Q BCLI 5.35 2.88 59 3.73 251 3.91 3.70 -.09 -4.8tBrandyw N BDN .72 4.8 18 18.69 14.90 3692 15.06 8690 15.74 14.90 -.48 -17.2 BrasilAgro N LND 4.55 3.21 3 3.59 102 3.63 3.30 +.26 +2.5 Braskem N BAK .78e 2.7 33.73 21.32 197 28.56 1320 29.48 28.10 -.31 +8.8tBridgeBcp Q BDGE .92 2.9 17 38.00 31.72 34 32.06 159 33.28 31.72 -1.14 -8.4 Bridglne rs Q BLIN 4.45 .79 323 .00 1766 1.18 .96 +.01 -59.0 BridgptEd N BPI 15 13.63 5.31 92 9.99 718 10.25 9.58 -.17 +20.4 BridgBcs n Q BWB 13.87 12.29 11 12.98 277 13.19 12.74 -.04 +2.9 BridgfdFds Q BRID 16 21.55 12.20 0 16.49 5 17.00 16.49 -.52 +31.4 BrigStrat N BGG .56 3.0 11 27.34 16.26 400 18.98 1515 19.40 18.79 -.25 -25.2 BrightHrz N BFAM 53 120.07 84.38 279 115.39 1143 118.91 113.13 -2.45 +22.8tBrghtSch n N BEDU 78 28.18 10.12 327 10.15 1549 12.59 9.97 -2.24 -45.6 BrghtSph N BSIG 16.31 11.89 2543 12.50 4129 12.53 12.04 +.10 -22.8 Brightcove Q BCOV 10.75 6.30 86 8.07 565 8.39 8.00 -.33 +13.7 BrghtFn n Q BHF 67.55 39.24 702 46.07 4724 47.33 43.71 +1.83 -21.4tBrghtFn pf n Q BHFAL 25.16 23.52 58 24.40 519 25.10 23.52 -.75 -2.4 Brinker N EAT 1.52 3.3 15 54.14 29.94 736 46.39 5202 47.78 45.20 -.34 +19.4tBrinks N BCO .60 .9 88.10 67.58 585 66.62 1828 70.17 65.72 -3.13 -15.3 BrMySq N BMY 1.60 2.6 62 70.05 49.96 3798 62.41 22909 63.21 61.90 +.73 +1.8 BristowGp N BRS .28 2.3 18.91 8.22 216 11.98 1921 12.41 11.62 -.15 -11.1tBritATob s N BTI 2.24e 5.0 71.45 44.58 2141 44.82 8975 46.83 44.58 -1.13 -33.1 BrixmorP N BRX 1.10 6.9 13 19.30 13.74 2805 15.96 14507 17.57 15.86 -1.27 -14.5 BroadcInc Q AVGO 7.00 2.9 285.68 197.46 3386 244.23 14427 252.14 242.40 -2.50 -4.9 BroadrdgF N BR 1.94f 1.5 37 138.24 80.70 676 126.90 3399 133.70 125.59 -5.05 +40.1 BroadVis Q BVSN 4.50 1.59 9 1.89 45 1.95 1.70 +.04 -47.6tBrdwyFn h Q BYFC 2.60 1.36 3 1.36 56 1.47 1.35 -.05 -42.4 BroadwdE Q BWEN 4.11 2.01 3 2.19 30 2.25 2.06 +.01 -19.5 Brookdale N BKD 11.09 6.28 3496 9.02 8321 9.98 8.70 -.81 -7.0sBrkfdAs g s N BAM .60 1.4 15 45.04 37.22 1341 43.34 7290 45.04 43.23 -1.19 -.5sBrookBus n N BBU .25 .6 46.55 29.00 15 42.93 93 46.55 42.75 -2.85 +24.4 BrkfDtla pf N DTLAp 1.91 8.2 31.31 21.50 2 23.37 15 23.88 22.61 -.13 -18.9 BrkGblInf N INF 1.40 11.7 13.63 11.02 81 11.94 263 12.29 11.89 -.07 -7.7 BrkfInfra s N BIP 1.88 4.7 28 46.88 37.27 140 39.58 1078 40.46 39.37 -.30 -11.7 BrkfldPrp Q BPY 1.26 6.3 24.96 18.13 3324 19.94 14606 21.09 19.92 -.95 -10.0 BrkfldPr A n Q BPR 21.16 19.19 1844 19.91 11042 20.99 19.89 -1.02 -4.3tBrfldPr pf n Q BPRAP 1.59 6.7 25.00 23.52 11 23.90 98 24.69 23.52 -.36 -3.2 BrkRlAs n N RA .20p 24.36 21.06 268 22.65 769 23.22 22.45 -.41 -3.1 BrkfReEn N BEP 1.96 6.6 35.34 29.57 139 29.91 727 30.85 29.73 -.33 -14.3 BrklneB Q BRKL .40 2.4 18 19.35 14.45 228 16.62 1337 17.05 16.35 -.08 +5.9 BrooksAuto Q BRKS .40 1.2 33 39.75 21.75 802 33.00 3291 35.94 32.54 -2.03 +38.4 BrwnBrn s N BRO .30 1.0 27 31.55 24.04 705 29.32 3810 29.83 29.30 -.25 BrownFA s N BF/A .79 1.6 30 57.70 40.82 7 49.87 91 51.66 49.69 -.93 -.3 BrownFB s N BF/B 29 59.58 42.79 759 49.69 5317 51.43 49.43 -.86 BrukerCp Q BRKR .16 .5 30 36.53 28.13 782 33.60 3874 34.28 32.76 +.15 -2.1 Brunswick N BC .76 1.2 17 69.82 48.04 480 63.30 2997 67.92 63.03 -3.72 +14.6 BrynMawr Q BMTC 1.00f 2.2 27 50.35 40.80 25 46.11 244 47.91 45.05 -.79 +4.3 Bsquare Q BSQR 5.55 1.75 12 2.21 128 2.34 2.03 -.09 -52.5 Buckeye N BPL 5.05 13.9 11 59.67 32.03 311 36.21 2569 37.36 35.91 +.50 -26.9 Buckle N BKE 1.00e 4.6 11 29.65 15.10 831 21.53 2875 23.42 20.91 -1.52 -9.3 Buenavent N BVN 16.80 11.67 531 12.99 3745 13.83 12.92 -.42 -7.7 BldBear N BBW 26 10.45 7.25 70 8.21 329 9.03 8.15 -.84 -10.8tBldrFstSrc Q BLDR 12 23.28 13.80 2699 13.96 8587 14.83 13.60 -.72 -35.9 BungeLt N BG 2.00 2.9 30 83.20 61.28 2270 68.93 12422 70.06 67.45 +.22 +2.8 BurlStrs N BURL 33 175.48 87.20 959 152.34 4399 164.79 150.84 -10.58 +23.8 BusinFst n Q BFST .32 1.2 42 30.00 23.10 5 26.05 56 26.70 25.50 -.50 +3.1 BylineBc n N BY 24.80 19.02 14 22.01 179 22.85 21.45 -.69 -4.2C -:C&F Fnc Q CFFI 1.44f 2.6 18 67.40 45.28 3 56.47 15 59.81 56.44 -2.28 -2.6 C&J Eng n N CJ 36.57 18.86 881 21.52 4575 22.37 20.56 +.72 -35.7 CTrkMH23 N MLPC .89e 5.9 16.87 12.85 1 14.98 3 15.00 14.86 +.31 -1.6 CA Inc Q CA 1.02 2.3 22 44.25 31.45 1836 44.06 13533 44.18 44.00 -.09 +32.4 CAE Inc g N CAE .36 21.70 16.84 135 19.78 945 20.77 19.66 -.54 +6.6 CAI Intl N CAI 6 40.11 19.35 101 21.80 995 23.17 21.18 -1.07 -23.0 CAS Med Q CASM 2.70 .59 77 2.18 377 2.39 2.11 -.10 +183.1 CASI Phr h Q CASI 8.89 1.69 474 3.83 2068 4.80 3.71 -.84 +17.8 CB FnSvcs Q CBFV .88 3.0 19 36.95 27.53 5 29.05 29 31.00 28.01 -1.80 -3.2 CBAK En h Q CBAK 2.35 .49 18 .68 60 .71 .65 -.00 -54.2 CBIZ Inc N CBZ 27 24.38 14.35 547 23.89 1779 24.02 23.02 +.19 +54.6tCBL Asc N CBL .80 21.3 2 8.79 3.60 4405 3.75 24164 3.99 3.58 -.24 -33.7tCBL pfD N CBLpD 1.84 11.8 24.95 15.06 93 15.56 638 16.41 15.06 -.41 -28.8tCBL pfE N CBLpE 1.66 11.4 24.97 14.10 35 14.56 354 15.28 14.10 -.45 -34.0tCBM Bcp n Q CBMB 13.20 12.51 77 12.62 581 12.79 12.51 -.18 -1.4tCBRE GRE N IGR .60 8.5 8.05 7.09 376 7.07 1980 7.41 7.03 -.23 -10.7 CBRE Grp N CBRE .20 .5 16 50.43 37.86 2382 42.07 9626 44.74 41.81 -2.03 -2.9 CBS A N CBS/A .72f 1.3 16 61.70 47.98 1 55.60 10 57.77 55.60 -2.45 -7.0 CBS B N CBS .72 1.3 13 61.59 47.54 2043 55.32 17283 57.53 55.19 -2.13 -6.2 CBTX Inc n Q CBTX .20 .6 38.71 27.00 35 35.42 316 36.57 34.35 -.12 +19.4 CCA Inds A CAW 14 3.40 2.30 2.91 13 3.05 2.85 +.01 -7.6tCDK Globl Q CDK .60 1.0 24 76.04 59.84 1094 59.70 3615 62.98 59.50 -2.86 -16.2 CDW Corp Q CDW .84 1.0 30 90.50 65.59 802 85.67 3900 89.27 84.99 -3.25 +23.3tCEVA Inc Q CEVA 27 51.80 26.10 193 25.96 537 29.38 25.35 -2.79 -43.7sCF Inds s N CF 1.20 2.2 56.51 33.50 2228 55.02 14151 56.51 54.04 +.58 +29.3 CGI g N GIB 66.53 51.03 139 62.96 747 65.52 62.65 -1.52 +15.9 CH Robins Q CHRW 1.84 1.9 29 101.20 74.30 935 97.28 5106 98.95 96.37 -.64 +9.2 CHF Sol rs Q CHFS 24.45 .93 52 1.18 933 1.29 1.15 -65.9tCHS Inc pf Q CHSCP 2.00 7.1 30.98 27.57 105 27.98 248 29.87 27.57 -1.65 -7.1tCHS pfB Q CHSCO 1.97 7.2 29.83 27.01 63 27.18 204 28.31 27.01 -1.01 -5.7tCHS pfB2 Q CHSCN 1.78 7.0 29.20 25.58 40 25.48 178 27.28 25.33 -1.50 -6.9tCHS pfB3 Q CHSCM 1.69 6.7 27.84 25.16 86 25.21 250 26.40 25.05 -1.02 -4.8tCHS pfB4 Q CHSCL 1.88 7.1 28.92 26.57 146 26.66 404 27.44 26.30 -.67 -5.3 CIM CmTr Q CMCT .50a 2.9 46 20.40 11.75 63 16.97 83 16.97 13.96 +2.97 -11.2 CIT Grp N CIT .64 1.2 20 56.14 44.29 568 51.29 3830 52.46 50.33 -.32 +4.2 CKX Lands A CKX .12m 1.2 43 11.20 9.60 0 10.43 6 10.80 10.10 +.33 +2.5 CLPS Inc n Q CLPS 17.35 4.70 99 9.25 693 11.00 8.70 -1.60 +67.9 CM Finan Q CMFN 1.00 11.5 8 9.90 7.40 21 8.67 107 8.80 8.50 +.07 +6.4tCM Fin23 n Q CMFNL 27.77 24.78 1 24.95 54 25.20 24.78 -.19 -.5 CM SevSt n Q CMSS 11.00 9.59 10.10 409 10.10 9.92 +.02 +4.7 CM SvSt un Q CMSSU 11.00 9.93 0 10.72 0 10.72 10.72 -.28 +7.6 CM SevSt rt Q CMSSR .65 .01 2 .55 3 .55 .55 +71.9sCME Grp Q CME 2.80a 1.5 40 181.73 132.33 1672 181.69 8704 182.97 170.49 +11.48 +24.4 CMS Eng N CMS 1.43 2.9 30 50.83 40.48 2180 49.89 10100 49.99 48.13 +.89 +5.5 CNA Fn N CNA 1.40f 3.1 13 55.62 44.27 528 45.56 1283 46.00 45.13 -.09 -14.1 CNBFnPA Q CCNE .68f 2.4 15 32.86 25.25 9 28.75 68 29.39 27.85 -.11 +9.6 CNH Indl N CNHI .14e 1.2 15.65 10.09 1057 11.86 6710 12.24 11.74 -.15 -11.5 CNO Fincl N CNO .40 1.9 14 26.47 18.65 610 21.37 3292 21.61 20.86 +.15 -13.4sCNOOC N CEO 4.92e 2.6 202.38 126.36 85 187.67 755 202.38 186.42 -9.87 +30.7 CNX Midst N CNXM 1.34 6.7 12 21.05 15.25 205 19.92 1088 19.99 19.05 +.67 +18.8 CNX Resc N CNX .04 .3 18.37 11.69 2055 14.04 15271 14.48 13.87 -.27 -4.0sConslCoal n N CCR 2.05f 10.7 19.25 13.15 36 19.15 262 19.25 17.93 +1.20 +22.4 CONSOL n N CEIX 11 48.12 19.51 211 39.74 2239 41.86 38.55 -1.07 +.6 CPFL Eng N CPL .12e .9 17.45 10.36 18 13.15 172 13.25 11.66 +1.33 +14.3 CPI Aero A CVU 14 11.75 7.60 199 9.00 349 9.55 8.35 +.65 +.6 CPI Crd rs Q PMTS 7.80 1.93 38 2.76 183 3.34 2.76 -.63 -24.8 CPS Tech Q CPSH 23 2.20 1.04 7 1.40 36 1.50 1.36 -.05 -15.7 CRA Intl Q CRAI .68 1.5 22 58.75 40.86 51 45.51 173 50.96 45.42 -4.71 +1.2 CRH Med A CRHM 4.50 1.46 119 3.58 678 4.00 3.52 -.37 +35.1 CRH N CRH .72e 2.2 39.32 31.38 712 32.30 3593 33.16 32.17 -.42 -10.5 CRISPR n Q CRSP 73.90 16.51 886 38.56 5973 44.60 37.05 -5.79 +64.2 CSG Sys Q CSGS .84 2.2 24 48.82 36.38 82 38.52 737 40.69 38.16 -1.62 -12.1 CSI Comp Q CCLP .75 13.6 8.05 4.51 135 5.53 529 5.69 5.11 +.38 +1.1 CsopChiA50 N AFTY 1.17e 7.9 20.51 13.83 7 14.77 35 15.53 14.61 -.59 -16.1 Csop Csi300 N HAHA 36.52 26.87 27.37 -18.7 CSP Inc Q CSPI .60f 4.5 29 18.89 8.75 0 13.39 9 13.45 13.15 +.27 -15.3 CSS Inds N CSS .80 5.7 30.29 13.56 31 13.99 248 14.26 13.58 -.24 -49.7 CSW Ind n Q CSWI 36 57.20 41.57 33 52.35 169 54.09 51.38 -1.35 +13.9 CSX Q CSX .88 1.2 11 76.24 48.26 4338 74.55 22626 75.66 73.76 +.50 +35.5 CTI BioP rs Q CTIC 5.36 1.70 183 2.06 1874 2.30 2.01 -.10 -23.1 CTI Inds Q CTIB 5.09 2.93 0 3.50 23 3.72 3.30 +.19 -14.0 CTS N CTS .16 .5 27 39.20 23.95 260 32.24 939 34.47 32.08 -2.06 +25.2 CUI Glbl Q CUI 4.35 2.14 67 2.20 219 2.29 2.14 -.03 -20.0 CURO Gp n N CURO 53 32.20 13.50 470 26.09 1718 30.65 25.48 -4.14 +85.3 CVB Fncl Q CVBF .56 2.5 19 25.49 21.64 426 22.13 3105 22.66 21.66 -.05 -6.1 CVD Eqp Q CVV 16 13.50 5.25 10 6.20 79 6.33 6.03 +.05 -46.6 CVR Engy N CVI 3.00f 7.2 47.67 25.35 358 41.48 2242 41.99 39.53 +1.26 +11.4sCVR Ptrs N UAN .71e 16.9 4.35 2.71 167 4.21 1975 4.35 3.78 +.40 +28.4 CVR Rfng N CVRR 2.95e 17 26.00 9.65 239 19.17 1632 20.09 18.61 -.53 +15.8 CVS Health N CVS 2.00 2.5 14 83.88 60.14 4540 78.67 26820 80.56 78.44 -.05 +8.5 CWA Inco n N CWAI 26.93 24.45 24.80 3 24.81 24.80 -.07 -2.9 CabGS flt34 N GYB .83 3.8 23.35 21.60 2 22.08 27 22.48 22.06 -.05 -4.0 CabcoJCP97 N PFH 1.91 20.5 15.92 8.74 0 9.30 37 9.50 9.00 +.00 -36.9 CabAT&T34 N GYC .83 3.7 25.05 21.30 22.26 7 22.90 22.25 -.65 -1.3 CableOne n N CABO 8.00f .9 43 899.55 597.40 23 865.33 169 896.22 860.08 -18.28 +23.0 Cabot N CBT 1.32 2.1 16 68.63 53.18 357 63.76 2616 65.02 62.39 +1.04 +3.5 CabotMicro Q CCMP 1.60 1.6 31 123.76 79.36 242 100.07 940 104.07 98.76 -2.70 +6.4 CabotO&G N COG .24 1.0 45 29.57 21.48 6473 23.91 31082 24.23 22.15 +1.39 -16.4 CACI N CACI 16 200.85 121.60 303 185.02 894 186.46 180.50 +.87 +39.8sCactus n N WHD 40.45 19.18 374 40.15 2419 40.45 37.06 +1.87 +98.3 CadencB n N CADE .60f 2.3 25 31.44 21.81 717 25.75 5245 26.55 25.45 -.37 -5.1 Cadence Q CDNS 43 47.40 35.49 1613 42.90 8264 45.69 42.56 -2.42 +2.6 Cadiz h Q CDZI 14.75 8.85 39 11.19 311 11.35 10.84 +.04 -21.5 CaesarStne Q CSTE .44e 2.6 36 30.45 12.50 254 17.18 852 19.19 16.91 -1.37 -21.9 CaesarsEnt Q CZR 14.50 8.55 26410 9.70 71615 10.51 9.45 -.55 -23.3 CafePress Q PRSS 2.20 1.12 46 1.47 324 1.48 1.45 +.01 -20.3 Cal-Maine Q CALM .44e 1.0 10 52.30 38.51 379 44.38 5743 45.45 42.61 -3.92 -.2 Caladriu rs Q CLBS 11.65 2.63 43 5.35 194 6.03 5.00 -.55 +52.4 CalaCvHi Q CHY 1.20 10.4 13.73 10.60 460 11.50 3639 13.47 11.35 -1.77 -3.0 CalaCvOp Q CHI 1.14 10.5 12.94 10.01 561 10.87 4715 12.30 10.76 -1.17 -2.9 CalaCv&Inc Q CCD 2.00 9.7 22.99 18.15 145 20.62 554 22.02 20.37 -1.10 +2.7tCalaGDyIn Q CHW .84 9.8 9.87 8.57 513 8.53 1541 9.13 8.44 -.53 -6.1tCalaGTR Q CGO 1.20 9.2 16.34 13.14 63 13.11 256 14.30 12.75 -.84 -12.9 CalaStrTR Q CSQ .99 7.6 13.62 11.00 324 13.07 1569 13.59 12.89 -.37 +8.2 CalAmp Q CAMP 50 25.45 19.31 602 20.46 3447 24.11 20.46 -3.50 -4.5 CalavoGr h Q CVGW 1.00f 1.0 39 108.00 68.70 95 97.28 612 100.41 96.02 +.68 +15.3 CaledoMn n A CMCL .28 4.2 9.94 5.17 7 6.60 63 6.96 6.30 -.22 -10.7 Caleres N CAL .28 .8 15 41.09 26.54 316 33.48 1334 36.18 33.20 -2.38 sCalifRes rs N CRC 50.34 8.84 1527 46.14 7642 50.34 44.63 -2.39 +137.3 CalifWtr N CWT .75 1.8 30 46.15 35.25 181 42.03 963 42.88 41.56 -.87 -7.3 Calithera Q CALA 18.35 4.05 565 5.40 1367 5.51 4.99 +.15 -35.3 Calix N CALX 9.05 5.05 169 7.49 931 8.15 7.40 -.61 +25.9 CallGolf N ELY .04 .2 49 24.67 13.49 729 23.22 4541 24.41 23.01 -1.07 +66.7 CallonPet N CPE 25 14.65 9.75 3698 12.66 23734 13.09 11.90 +.67 +4.2 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, October 6, 2018

PAGE 37

Callon pfA N CPEpA 5.00 9.8 53.15 47.11 12 50.81 39 51.16 50.81 -.38 -.9 CalumetSp Q CLMT 9.95 6.10 184 6.28 786 6.65 6.21 -.12 -18.4 Calyxt n Q CLXT 31.89 13.09 38 14.52 326 15.59 14.08 -.75 -34.1 CambLrn Q ABCD 1.36 11.8 37 13.98 5.19 180 11.50 520 12.05 11.19 -.34 +102.5 Cambrex N CBM 24 69.43 42.55 204 63.80 1703 68.77 62.75 -4.60 +32.9 CambriaYld N SYLD .49e 1.3 41.00 35.46 5 38.78 66 39.68 38.65 -.72 +1.0 CambFgnY N FYLD .75e 3.0 27.94 23.06 1 24.80 352 25.51 24.68 -.38 -6.0 CambGblV N GVAL .54e 2.3 28.50 22.85 7 23.40 79 24.00 23.40 -.22 -8.6 CamGblMo N GMOM .56e 2.1 29.42 26.00 23 26.37 57 26.95 26.26 -.38 -3.7tCambGlAss A GAA .55e 2.1 28.60 26.41 8 26.40 24 26.90 26.36 -.36 -3.9 CambrEmS N EYLD 38.25 30.19 1 30.54 8 32.33 30.54 -1.64 -12.0 CambEq n N CCOR 26.18 24.00 5 25.29 29 25.37 25.11 +.10 -2.1tCambTail n N TAIL 24.40 19.70 8 19.94 78 20.10 19.70 -.07 -11.7 CamValMom N VAMO 28.07 23.84 98 24.27 191 25.15 23.98 -1.03 -2.7 CambrBc n Q CATC 2.00f 2.3 95.06 70.00 2 87.01 37 90.00 84.20 -2.98 +9.0 CamdnN s Q CAC 1.20 2.8 22 47.86 40.25 9 42.65 108 43.94 41.81 -.79 +1.2 CamdenPT N CPT 3.08 3.3 24 95.67 78.19 283 92.07 2247 93.86 90.93 -1.50 sCameco g N CCJ .40 12.34 7.68 3517 12.08 17862 12.38 11.17 +.68 +30.9 CampSp N CPB 1.40 3.8 13 51.07 32.63 7036 37.23 24524 37.38 35.98 +.60 -22.6 CampWrl n N CWH .54 2.6 47.62 18.16 1266 20.69 9254 21.53 19.48 -.63 -53.7 Camtek h Q CAMT .56 6.8 13 11.11 5.13 158 8.26 653 8.86 8.06 -.31 +44.4 Can-Fite A CANF 2.75 1.12 51 1.28 273 1.30 1.23 -.01 -13.5 CdaGoose n N GOOS 68.75 19.95 1091 56.96 5768 65.80 54.75 -7.58 +80.5 CIBC g N CM 4.49e 8 100.01 85.47 732 93.07 3678 95.23 92.81 -.70 -4.5sCdnNR gs N CNI 1.82f 91.90 70.59 777 90.63 5955 91.90 89.11 +.83 +9.9 CdnNRs gs N CNQ 1.34 38.20 29.20 4137 31.92 25108 33.86 31.76 -.74 -10.6sCP Rwy g N CP 2.60 218.65 164.01 1643 220.69 4796 224.19 210.00 +8.75 +20.8 CdnSolar Q CSIQ 5 19.09 11.37 423 14.21 2103 14.86 13.96 -.29 -15.7 CancrGen h Q CGIX 3.50 .82 45 .93 860 1.05 .88 -.11 -49.8 CannaeHl n N CNNE 21.90 16.16 179 20.76 1184 21.13 20.53 -.19 +21.9 Canon N CAJ 40.67 30.14 367 31.46 1967 32.13 31.32 -.19 -15.9 CanopyGr n N CGC 55.69 40.68 5629 47.49 43324 51.15 44.90 -1.15 -7.8 CantelMed N CMD .17e .2 41 130.92 88.50 324 90.83 1814 92.86 89.87 -1.23 -11.7 CantbryPk Q CPHC .28 1.8 24 17.72 11.75 4 15.35 17 15.50 14.77 +.10 -5.5 CpStarFn n Q CSTR .04p 48 22.22 15.88 68 16.71 166 17.40 16.42 +.01 -19.5tCapBcp n Q CBNK 13.19 12.50 5 12.73 64 13.05 12.50 +.01 -.5tCapCtyBk Q CCBG .36f 1.5 20 26.50 20.22 11 23.56 92 24.15 20.22 +.22 +2.7 CapOne N COF 1.60 1.7 15 106.50 83.88 1986 96.06 12305 98.14 94.65 +1.13 -3.5tCapOne pfC N COFpC 1.56 6.2 26.79 25.15 30 25.24 303 25.61 25.14 -.37 -3.6tCapOne pfD N COFpD 1.68 6.5 27.34 25.72 68 25.78 402 26.15 25.69 -.34 -3.9tCapOne pfF N COFpF 1.55 6.2 27.31 25.02 69 25.19 368 25.72 25.02 -.56 -6.8tCapOne pfB N COFpP 1.50 6.0 25.80 24.74 99 24.80 588 25.27 24.74 -.42 -2.0tCpOne pf H N COFpH 27.19 24.90 66 25.01 330 25.64 24.84 -.52 -7.1tCapOne pfG N COFpG 25.55 23.25 72 23.50 426 24.68 23.03 -1.21 -6.1 CapProd Q CPLP .32 11.1 16 3.60 2.69 271 2.87 1501 2.92 2.78 +.09 -14.6 CapSenL N CSU 16.72 7.18 407 8.66 1269 9.66 8.52 -.78 -35.8 CapSwst Q CSWC 1.36f 7.1 19 19.80 14.85 13 19.14 182 19.39 18.92 +.16 +15.6 CapitalaF Q CPTA 1.00 11.5 12 10.00 6.88 42 8.68 355 8.80 8.55 -.03 +19.2 Capitala22 Q CPTAL 1.50 6.0 25.97 24.13 3 24.85 8 25.05 24.78 -.09 -1.4 CapFedFn Q CFFN .34a 2.7 21 15.11 12.19 216 12.79 1375 12.92 12.46 +.05 -4.6 CapInv n N CIC 10.10 9.60 48 9.91 104 9.92 9.91 +2.4 Capricor Q CAPR 4.25 .97 97 1.07 482 1.10 1.03 +.02 -32.3tCapsteadM N CMO .64 8.4 12 9.89 7.61 393 7.62 2639 7.92 7.55 -.29 -11.9 Capstd pfE N CMOpE 1.88 7.6 25.85 24.62 29 24.90 161 25.07 24.80 -.13 -1.8 CpstnTur rs Q CPST 1.90 .67 309 1.00 1800 1.07 .96 +29.9 CarGurus n Q CARG 57.25 25.85 1334 49.42 7765 56.37 48.55 -6.27 +64.8 CaraThera Q CARA 24.30 11.11 471 20.72 3697 24.06 20.00 -3.23 +69.3 CarboCer N CRR 12.69 6.10 262 7.25 1242 7.66 7.03 -28.8tCarbBlk n Q CBLK 35.00 18.65 670 19.32 2836 22.13 18.65 -1.86 -19.3 Carbonite Q CARB 43.63 20.50 623 35.20 2211 36.33 33.62 -.45 +40.2 CardnlHlth N CAH 1.90 3.5 75.75 48.14 2069 53.79 12625 54.53 53.37 -.21 -12.2 CardiovSys Q CSII 40.00 20.58 257 37.90 970 39.28 37.44 -1.24 +60.0 Cardlytc n Q CDLX 28.29 11.10 159 22.80 898 25.42 22.22 -2.24 +70.5 Cardtronic Q CATM 23 39.10 15.80 408 32.46 1730 32.74 30.96 +.82 +75.3 CareTrust Q CTRE .82 4.8 34 19.76 12.73 356 17.14 2087 17.88 16.83 -.57 +2.3 Care.com N CRCM 22.95 14.37 171 21.97 1428 22.42 21.57 -.14 +21.8 CareDx h Q CDNA 29.60 3.65 773 23.77 3092 29.46 23.18 -5.08 +223.8 CareerEd Q CECO .30f 2.1 19.07 10.13 344 14.47 1294 14.99 14.18 -.46 +19.8 Carlisle N CSL 1.48 1.3 20 129.47 97.03 540 117.20 1890 122.87 115.78 -4.60 +3.1 CarlyleGp Q CG 1.38e 6.3 9 25.90 19.50 496 22.01 2361 23.33 22.00 -.54 -3.9tCarlGp pfA Q TCGP 1.47 6.7 25.85 21.80 568 22.00 1175 22.80 21.64 -.64 -13.3 CarMax N KMX 18 81.67 57.05 2319 70.89 9821 75.34 70.44 -3.78 +10.5 Carnival N CCL 2.00 3.3 14 72.70 56.45 4293 60.58 22194 64.77 60.18 -3.19 -8.7 CarnUK N CUK 1.80f 3.0 72.29 56.76 335 60.15 1241 64.07 59.75 -2.93 -9.2 CaroFin s Q CARO .28 .8 19 45.58 34.73 46 36.92 280 38.14 36.71 -.80 -.6 CarolTrBk Q CART 31 10.00 7.40 0 8.27 3 8.35 8.21 +.05 -13.4 CarpTech N CRS .80f 1.4 45 61.49 41.75 162 58.41 1047 60.11 57.46 -.54 +14.6tCarrSrv N CSV .30 1.4 14 28.96 20.66 76 20.76 424 21.89 20.42 -.79 -19.3 Carrizo Q CRZO 50 31.57 13.50 2409 23.79 10654 25.56 23.18 -1.41 +11.8 CarrolsRst Q TAST 18 16.40 9.90 116 14.23 969 14.63 13.98 -.37 +17.1 Cars.cm N CARS 32.94 20.94 596 27.36 3317 27.75 26.53 -.25 -5.1 Carters N CRI 1.80 1.8 15 129.00 91.41 1201 97.42 5874 101.39 96.31 -1.18 -17.1 Carvana A n N CVNA 72.59 12.17 1429 53.87 7706 60.49 51.13 -5.22 +181.7 CarverBc lf Q CARV 46 11.94 2.01 9 4.56 34 4.84 4.25 +.25 +56.8 CasaSys n Q CASA 74 34.21 11.26 608 14.01 2606 15.28 13.59 -.74 -21.1 CasellaW Q CWST 33.94 16.64 146 29.77 682 32.00 29.50 -1.29 +29.3 Caseys Q CASY 1.16 .9 30 130.74 90.42 300 123.40 1927 129.71 122.58 -5.71 +10.2 CassInfo Q CASS 1.04 1.6 32 74.49 54.37 12 65.48 105 66.77 63.56 +.36 +12.5 CastleBr A ROX 1.44 .90 138 1.00 1671 1.13 .97 -.07 -18.0tCastlightH N CSLT 5.95 2.55 271 2.54 1783 2.78 2.50 -.16 -32.3 Catabasis n Q CATB 3.78 .61 671 .74 9277 .88 .74 -.06 -50.3 Catalent N CTLT 77 47.87 36.73 798 44.45 4694 46.43 43.83 -1.10 +8.2 CatalstB rs Q CBIO 37.00 4.15 319 10.27 1126 11.13 10.21 -.51 -24.7 CatalystPh Q CPRX 4.51 2.18 569 3.43 3155 3.89 3.41 -.35 -12.3 Catasys n Q CATS 14.29 3.30 66 10.64 540 13.25 10.15 -2.21 +183.7tCatchMTim N CTT .54 5.0 13.73 10.88 164 10.83 1347 11.49 10.82 -.60 -17.5 Caterpillar N CAT 3.44f 2.2 19 173.19 123.95 4955 153.31 26153 159.37 151.50 +.82 -2.7 CathayGen Q CATY .96 2.3 16 45.59 38.46 466 42.25 2620 42.92 40.90 +.81 +.2 CathGn wt Q CATYW 24.59 20.23 22.21 -.4 CatoCp N CATO 1.32 7.1 18 26.88 10.76 178 18.62 1458 21.20 17.63 -2.40 +17.0 CausIntV n Q CIVEC CavcoInd Q CVCO 35 261.80 139.50 78 235.63 334 254.96 229.02 -17.37 +54.4 CecoEnv Q CECE .30 3.9 9.42 4.00 56 7.79 363 8.16 7.56 -.09 +51.9 CedarF N FUN 3.56 6.5 14 70.82 50.10 268 55.18 933 56.33 51.80 +3.10 -15.1 CedarRlty N CDR .20 4.8 10 6.29 3.54 236 4.17 1275 4.68 4.04 -.49 -31.4 CedarR pfB N CDRpB 1.81 7.4 25.61 22.03 2 24.50 7 24.80 24.02 -.25 -3.0 CedrRT pfC N CDRpC 1.63 7.7 25.39 18.82 5 21.20 63 22.58 20.21 -.95 -15.3 Cel-Sci rs A CVM 4.44 .82 251 3.99 2738 4.39 3.60 -.06 +111.1 Celanese N CE 2.16f 2.0 11 119.29 95.45 1467 110.10 4890 115.68 109.66 -3.90 +2.8 Celcuity n Q CELC 31.00 11.68 6 28.00 41 29.94 25.88 -.76 +47.8 Celestic g N CLS 8 12.76 9.79 234 10.41 1476 10.93 10.38 -.42 -.7 Celgene Q CELG 26 147.17 74.13 4743 87.27 28061 92.68 85.95 -2.22 -16.4 Celgene rt Q CELGZ 2.65 .11 8 1.49 60 1.65 1.35 -.11 +53.6 Cellcom N CEL 7 10.62 5.43 1 6.90 22 7.00 6.62 +.11 -32.3 CelldexTh Q CLDX 3.26 .40 967 .45 6064 .47 .43 -.00 -84.3 CellectBio n Q APOP 13.50 4.40 5 4.61 31 4.85 4.45 -.15 -34.1 Celct wtA Q CLRBZ .85 .39 .49 -1.6 Cellectar rs Q CLRB 20.40 2.03 314 2.71 6898 4.28 2.63 -.29 -80.2 Cellectis n Q CLLS 38.85 22.62 76 28.36 700 28.56 26.86 +.14 -2.7 CallularBio Q CBMG 25.00 9.25 76 18.16 662 20.40 17.14 +.01 +61.4 Celsion rs Q CLSN 6.06 1.48 145 2.72 898 2.88 2.67 -.05 +1.5 CelsiusH n Q CELH 6.20 3.05 32 3.86 384 4.18 3.76 -.17 -26.5tCelyad n Q CYAD 64.75 23.64 7 25.27 53 25.94 23.64 -1.22 -41.4 Cementos N CPAC .50e 4.5 14.11 9.20 8 11.08 13 11.60 10.50 +.63 -10.6 Cemex N CX .29t 9.12 5.72 7804 6.42 38010 7.26 6.36 -.62 -14.4 Cemig pf N CIG .08e 3.7 2.70 1.56 11837 2.18 32491 2.21 1.69 +.47 +5.8 Cemig N CIG/C .08e 4.3 2.70 1.55 16 1.87 18 2.04 1.57 +.20 +1.0 Cemtrx wt Q CETXW .40 .20 .27 +3.8 Cemtrex rs Q CETX .02p 5 3.57 1.30 34 1.44 250 1.55 1.31 +.01 -43.5 Cemtrx pf Q CETXP .58t 6.71 3.33 8 3.81 8 4.00 3.65 +.19 -20.9 CenovusE N CVE .20 8 11.52 7.09 3013 10.09 17244 10.65 10.02 +.06 +10.5 Centene s N CNC 22 148.24 83.56 632 143.97 5688 146.41 142.65 -.81 +42.7sCntRsDvA Q CDEV 23.12 15.78 3662 22.20 14851 23.12 21.40 +.35 +12.1 CC MLPInf N CEN 1.25 13.1 11.48 8.12 114 9.56 822 9.80 9.50 +.14 -4.0 CenterPnt N CNP 1.11 4.0 20 30.17 24.81 6179 27.73 36737 27.98 26.97 +.08 -2.2 CntrStBk Q CSFL .40 1.4 32.27 25.03 415 28.16 2578 28.99 27.16 +.11 +9.4 CentElBr B N EBR/B 9.06 3.43 35 5.83 131 5.94 4.33 +1.33 -14.1 CentElecBr N EBR 7.86 3.14 778 4.86 4489 4.95 3.73 +.97 -14.7 CEurMed Q CETV 5.20 3.40 93 3.67 350 3.80 3.50 -.08 -21.1 CnEurRusT N CEE .56e 2.4 28.32 22.26 12 23.48 38 24.34 23.00 -.58 -3.7 CentrlFd rs Q CFBK 30 16.95 12.32 0 14.63 17 15.54 14.17 -.87 -3.3 CentGard lf Q CENT 19 45.02 34.81 121 35.43 474 36.27 35.00 -.61 -9.0tCenGrdA lf Q CENTA 41.97 32.17 252 32.21 1151 33.39 31.80 -.93 -14.6tCenPacFn N CPF .84 3.2 16 33.15 25.90 111 26.36 766 26.94 25.90 -.07 -11.6 CentSecur A CET 1.78e .7 30.12 25.72 24 28.91 101 29.77 28.68 -.59 +5.5 CntlVyCm Q CVCY .32f 1.5 17 22.75 18.05 11 20.92 468 21.64 20.14 -.69 +3.7 CentrusEn A LEU 5.14 2.18 2 2.42 39 2.90 2.38 -.27 -39.7tCentAl Q CENX 15 24.77 9.85 3547 9.97 22519 12.25 9.85 -2.00 -49.2 CntyBcMA Q CNBKA .48 .6 89.40 70.55 5 76.00 27 76.72 71.75 +3.75 -2.9tCentCas Q CNTY 41 9.85 7.13 846 6.48 1494 7.62 6.46 -.98 -29.0tCentCmtys N CCS 9 36.00 24.63 530 24.92 2536 26.50 24.22 -1.33 -19.9 CntryLink N CTL 2.16 9.9 9 24.20 13.16 9261 21.86 51153 22.21 21.25 +.66 +31.1 CeragonN Q CRNT 4.15 1.64 235 3.21 1644 3.48 3.18 -.16 +62.1 Cerecor n Q CERC 5.74 .83 40 4.54 274 4.70 4.28 -.13 +41.9 CerdHCM n N CDAY 44.98 29.68 1168 40.28 4650 44.45 39.09 -1.75 +32.0 Cerner Q CERN 33 73.86 52.05 1788 64.48 9499 65.44 63.64 +.07 -4.3 CerusCp Q CERS 8.05 2.74 748 6.49 3778 7.27 6.38 -.72 +92.0 Cervecer N CCU .35e 1.3 30.35 24.37 205 27.67 982 28.88 27.34 -.23 -6.5 CescaTh h Q KOOL 6.44 .22 214 .42 3402 .45 .32 +.10 -86.1stChaSerg un Q CTACU 4683 10.04 4683 10.04 10.00 Chaisma n Q CHMA 3.80 1.20 39 3.62 451 3.65 2.80 +.02 +112.9 ChampO hrs Q CSBR 17.90 3.05 599 14.50 2848 17.90 12.82 -2.97 +273.7 Changyou Q CYOU 5 27.93 12.68 71 13.33 593 13.77 13.15 +.13 -46.3 ChannAdv N ECOM 15.63 8.30 57 12.77 442 12.96 12.35 +.32 +41.9 Chantic rs Q BURG 5.15 1.81 8 2.44 143 2.54 2.32 -.04 -7.2 CharahSol n N CHRA 12.00 5.27 73 8.20 696 8.75 7.16 +.30 -31.7 CharlsCol h Q CTHR 1.60 .80 2 .88 58 .91 .86 +.01 -34.9 ChRvLab N CRL 25 135.90 96.70 406 129.73 2472 135.88 128.25 -4.81 +18.5 ChartInds Q GTLS 49 80.31 37.31 386 72.91 1844 79.85 71.71 -5.42 +55.6 ChartCm n Q CHTR 396.64 250.10 1586 316.04 8274 329.14 313.32 -9.84 -5.9 ChaseCorp A CCF .80f .7 35 131.70 95.00 31 116.95 96 120.95 116.06 -3.20 -2.9 ChathLTr N CLDT 1.32 6.6 27 23.91 17.90 319 19.85 1190 20.90 19.79 -1.04 -12.8 ChkPoint Q CHKP 22 120.81 93.76 1044 115.50 5414 118.77 114.07 -2.17 +11.5 CheckC wt Q CHEKW .54 .15 .33 +80.6 CheckC nrs Q CHEK 23.88 3.08 61 3.95 729 4.25 3.80 -.06 -62.2 ChckPnt n Q CKPT 8.20 2.22 33 3.33 309 3.58 3.08 -.25 -14.2 Cheesecake Q CAKE 1.32f 2.6 16 60.19 40.82 550 51.57 2493 53.68 51.20 -1.97 +7.0 CheetahM N CMCM 18.18 7.38 557 8.54 2364 10.00 8.37 -1.29 -29.3sChefsWhs Q CHEF 77 38.20 16.15 2341 38.31 3246 39.26 34.15 +1.96 +86.9 Chegg N CHGG 32.82 13.75 1132 27.87 8460 29.49 26.90 -.56 +70.8 Chembio Q CEMI 11.55 5.90 15 10.40 109 10.79 9.75 -.10 +26.8 Chemed N CHE 1.12 .4 28 335.99 198.15 77 316.94 453 322.39 313.49 -2.64 +30.4 ChemFinl Q CHFC 1.36f 2.6 17 59.83 50.39 186 52.98 1583 54.47 52.01 -.42 -.9 ChemoCntx Q CCXI 41 15.08 5.42 164 11.08 1233 12.84 10.82 -1.56 +86.2tChemours n N CC 1.00f 2.6 10 58.08 38.49 1822 38.93 7626 42.12 38.43 -.51 -22.2 ChemungF Q CHMG 1.04 2.5 24 56.83 39.01 9 42.22 35 42.93 41.17 -.21 -12.2sCheniereEn A LNG .56p 71.03 43.83 2728 66.58 12890 71.03 65.31 -2.91 +23.7 ChenEnLP A CQP 2.24 5.7 40.56 26.68 53 39.54 626 40.00 39.34 +.08 +33.4 Cherokee h Q CHKE .20 25.2 3.18 .38 142 .80 315 .82 .73 +.06 -58.2 CherHMtg N CHMI 1.96 11.1 4 19.20 16.01 105 17.73 550 18.20 17.66 -.37 -1.4 ChrHMt pfA N CHMIpA 2.05 8.2 26.03 24.47 6 24.99 60 25.68 24.95 -.26 -3.1 ChesEng N CHK 7 5.60 2.53 18212 4.48 112771 4.74 4.43 -.01 +13.1 ChesEn pfD N CHKpD 4.50 8.2 58.43 45.99 2 55.00 24 55.64 53.06 +1.10 +10.7 ChesGranW N CHKR .32e 19.4 1 2.30 1.20 30 1.62 294 1.65 1.60 -.03 -12.4 ChespkLdg N CHSP 1.60 5.1 32 33.81 24.98 263 31.44 1490 32.32 31.34 -.63 +16.1 ChespkUtil N CPK 1.48f 1.8 23 90.90 66.35 78 83.03 281 84.36 81.00 -.87 +5.7 Chevron N CVX 4.48 3.6 56 133.88 108.02 4311 125.33 24655 125.90 123.11 +3.05 +.1 ChiRivet A CVR .84 2.6 33.52 28.70 0 32.27 5 32.60 31.56 -.23 +1.5 ChkSoup n Q CSSE .45p 11.41 6.19 15 9.55 57 10.40 9.41 -.65 +6.1 ChkSoup pf Q CSSEP 2.44 9.7 27.14 24.05 25.20 21 26.09 25.05 -.65 +1.2 Chicos N CHS .34 4.2 11 10.90 7.07 3546 8.02 12311 8.87 7.85 -.65 -9.1 ChildPlace Q PLCE 2.00 1.6 29 161.65 99.90 687 128.17 3711 132.38 122.82 +.37 -11.8 Chimera rs N CIM 2.00 11.5 8 19.35 15.77 1759 17.45 6409 18.16 17.41 -.68 -5.6 Chimer pfA N CIMpA 2.00 7.9 26.74 24.51 28 25.40 82 25.80 25.19 -.17 -1.6 Chimer pfB N CIMpB 2.00 7.8 26.41 24.88 37 25.51 135 25.74 25.25 -.19 -1.1 Chimerix Q CMRX 5.94 3.57 154 3.90 844 4.00 3.68 +.01 -15.8 ChAdvCns Q CADC 10.20 1.60 3 3.81 31 4.13 3.58 -.34 -11.4tChinaAuto Q CAAS 6 5.47 3.50 12 3.51 35 3.66 3.50 -.02 -26.9 ChinaBio Q CBPO 20 107.44 71.85 83 77.29 1150 82.21 75.79 -2.71 -1.9 ChinCer rs Q CCCL 4.28 1.21 13 1.35 56 1.55 1.31 -.01 -43.5 ChiCmCr h Q GLG 4.00 .46 30 .68 92 .79 .65 -.11 -50.5 ChiCustR n Q CCRC 35.10 7.90 59 13.22 205 14.00 12.51 -.66 -22.5 ChinaDEd N DL .45e 9 10.71 6.61 33 7.75 73 8.37 7.70 -.53 -16.4 ChinaEAir N CEA 45.33 24.64 9 29.53 47 32.04 29.21 -2.39 -18.3 ChiFnOnl Q JRJC 4.14 1.65 33 1.99 68 2.10 1.95 -.07 -25.7tChinaFd N CHN .55e 2.9 24.76 18.60 37 18.75 111 19.68 18.59 -.85 -13.4tChinaGreen N CGA .10e 11.6 1 2.11 .82 59 .86 241 .90 .82 -.01 -30.6 ChinaHGS Q HGSH 2 4.48 1.18 9 1.25 82 1.36 1.20 +.02 +1.8tChnaIntNt n Q CIFS 66.10 6.07 41 6.02 575 8.55 5.72 -2.56 -85.6 ChinaJJ h Q CJJD 1.79 1.17 180 1.55 861 1.61 1.45 -.06 +25.0 ChinLend h Q CLDC .32e 40.0 7.75 .77 19 .80 238 .91 .78 -.06 -74.3 ChinaLife s N LFC .14e 1.3 17.85 10.49 487 10.92 2535 11.50 10.82 -.47 -30.0 ChinaMble N CHL 3.50e 7.1 53.23 43.25 1351 49.37 5185 49.58 47.71 +.44 -2.3 ChinaNRes Q CHNR 4.23 1.65 1 1.81 7 1.88 1.79 +.01 -32.3 ChiNBorun N BORN 2 1.57 1.03 109 1.26 391 1.32 1.11 +.02 +.3 ChOnlEd n N COE 14.90 6.98 5 8.86 27 9.78 8.60 -.14 -29.1 ChinaPet N SNP 3.73e 4.1 105.61 69.60 301 91.60 1338 102.48 90.62 -8.84 +24.8 ChinaPhH A CPHI 1.45 .15 47 .23 1476 .25 .20 +.02 +27.8 ChinRap n N XRF 12.86 1.60 64 2.56 701 3.05 2.55 -.30 -55.2 ChiRecy rs Q CREG 9.39 .98 52 1.21 674 1.36 1.13 +.05 -56.8 ChinaSoAir N ZNH .64e 2.2 70.52 29.01 57 29.16 237 32.21 29.03 -2.88 -43.7 ChnaTcF rs Q CNTF 4.07 1.75 7 2.12 15 2.17 1.98 +.00 -18.1 ChinaTel N CHA 1.21e 2.4 53.78 41.28 50 50.30 177 50.54 48.49 +.88 +6.0 ChinaUni N CHU 15.53 11.25 590 11.51 4107 11.76 11.39 -.18 -14.9 ChXDPlas Q CXDC 2 5.00 3.13 16 3.59 52 3.79 3.50 -.01 -22.0tChinaYuch N CYD .73e 4.5 5 27.98 16.90 69 16.23 209 17.73 16.16 -1.04 -32.4 ChiCache lf Q CCIH 4.75 .84 24 1.09 273 1.11 1.03 -.02 -35.7 ChinaNt rs Q CNET 11.90 1.00 39 1.65 220 1.80 1.62 -.08 +51.2 ChipMOS Q IMOS 1.97e 13.5 19 21.90 12.69 12 14.56 46 15.70 14.39 -.77 -17.5 Chipotle N CMG 530.68 247.52 959 449.36 4444 458.86 431.44 -5.16 +55.5 ChoiceHtls N CHH .86 1.1 39 85.35 63.35 262 79.02 1535 83.35 78.84 -4.06 +1.8tChrisBnk N CBK 1.47 .66 74 .73 536 .79 .66 -.04 -42.9 ChromaDx n Q CDXC 7.24 3.19 111 4.02 659 4.30 3.90 -.27 -31.6 ChubbLtd N CB 2.92e 2.2 17 157.50 123.96 796 134.46 5668 135.57 132.61 +.82 -8.0 ChungTel N CHT 1.29e 3.7 39.33 33.54 84 35.16 449 36.16 35.00 -.75 -.8sChurchDwt s N CHD .87f 1.5 60.42 43.21 907 59.19 6863 60.42 57.66 -.18 +18.0 ChrchllD Q CHDN 1.52f .6 33 314.60 204.25 112 275.42 360 288.16 270.52 -2.28 +18.4 ChuysHldg Q CHUY 27 34.10 19.85 73 26.00 650 26.20 24.94 -.25 -7.3 CideraTh n Q CDTX 8.80 3.65 53 4.34 432 4.95 4.11 -.06 -36.2 CienaCorp N CIEN 7 32.33 19.40 1879 29.59 14166 31.88 29.12 -1.65 +41.4 Cigna N CI .04 21 227.13 163.02 2399 215.72 11540 216.00 208.55 +7.47 +6.2 Cimarex N XEC .72 .7 14 130.16 80.53 1726 99.18 6182 99.53 92.85 +6.24 -18.7 Cimpress Q CMPR 171.76 98.00 112 125.75 928 138.99 124.23 -10.86 +4.9 CincB pfB N CBBpB 3.38 6.9 51.80 47.56 3 48.88 10 49.22 48.75 +.02 -4.2 CinciBell rs N CBB 67 22.20 9.90 217 15.44 1399 16.10 15.26 -.51 -25.9 CinnFin Q CINF 2.12 2.8 22 79.67 66.33 339 76.68 2469 77.22 75.03 -.13 +2.3 Cinedigm rs Q CIDM 1.81 .98 74 1.09 148 1.25 1.09 -.07 -27.3 Cinemark N CNK 1.28 3.3 17 44.00 32.60 1239 39.31 7353 40.46 38.60 -.89 +12.9 CinerRes N CINR 2.27 8.4 11 29.36 23.76 10 27.07 78 27.86 27.00 +.05 +7.8 Cintas Q CTAS 1.62f .8 31 217.34 144.03 856 195.90 5063 199.65 194.02 -1.91 +25.7 Circor N CIR .15 .3 28 56.37 35.16 43 46.62 348 48.21 45.99 -.88 -4.2 Cirrus Q CRUS 13 58.80 34.78 853 36.11 3159 38.77 35.71 -2.49 -30.4sCisco Q CSCO 1.32 2.7 24 49.47 33.17 19096 48.13 93054 49.47 47.61 -.19 +25.7 Cision N CISN 42 18.28 11.13 860 16.14 3244 17.05 15.87 -.66 +36.0 CitiTrends Q CTRN .32 1.3 20 34.90 19.53 75 25.45 383 28.87 25.25 -3.32 -3.8 CitGBP Dl n N UGBP 32.62 19.06 1 21.50 2 21.50 21.38 -.02 -18.8tCitCHF Dl n N UCHF 32.08 22.16 22.16 6 22.22 22.16 -1.26 -16.5 Citi GBP n N DGBP 30.45 18.65 0 26.53 0 26.53 26.53 -.05 +24.4 CitEUR Dl n N UEUR 31.62 19.65 1 20.80 8 21.23 20.78 -.76 -24.6 Citi EUR n N DEUR 30.00 18.78 1 28.13 21 28.13 27.20 +.98 +22.6sCiti AUD n N DAUD 31.00 18.62 31.00 0 31.00 30.12 +3.64 +55.0tCitAUD Dl n N UAUD 32.65 18.39 18.39 1 20.03 18.39 -2.44 -31.1sCiti JPY n N DJPY 26.43 18.17 26.43 2 26.43 24.59 +.52 +15.9tCitJPY Dl n N UJPY 39.22 22.32 0 22.62 5 22.72 22.32 -.73 -22.6 Citi CHF n N DCHF 26.77 19.08 26.05 2 26.05 26.05 +1.33 +10.5 Citigp pfN N CpN 1.97 7.3 27.78 26.03 469 26.90 1231 26.99 26.61 +.05 -2.1sCgpVelLCrd N UWT 50.75 14.22 2125 45.83 9760 50.75 43.80 +1.40 +87.0tCgpVelICrd N DWT 26.32 4.53 10989 4.99 61250 5.31 4.53 -.25 -64.5 Citigroup N C 1.80f 2.5 12 80.70 64.38 11475 72.42 68168 73.98 71.03 +.68 -2.7tCitigp pfJ N CpJ 1.78 6.5 29.74 27.25 50 27.35 344 28.00 27.19 -.56 -5.2 Citigp pfK N CpK 1.72 6.3 29.38 26.85 115 27.24 740 27.80 26.99 -.51 -4.5 Citigrp pfS N CpS 1.58 6.2 27.40 25.44 95 25.63 435 26.09 25.47 -.43 -4.8 Citigrp pfL N CpL 1.72 6.7 27.12 25.48 50 25.63 203 25.63 25.48 +.04 -3.5 CitiusPh wt Q CTXRW 1.25 .47 .90 +50.0 CitiusPh n Q CTXR 5.49 1.12 89 1.75 3114 2.52 1.60 +.04 -53.9 Citiz&Nthn Q CZNC 1.08 3.9 20 28.99 22.00 15 27.40 68 27.63 26.06 +1.25 +14.2 CtzCmtyBc Q CZWI .20f 1.4 17 14.25 13.00 2 13.98 13 14.09 13.90 -.01 +3.6 CitizFincl N CFG .52 1.3 10 48.23 36.10 2961 38.78 19685 39.69 37.97 +.21 -7.6 CitizFst Q CZFC .28e 1.1 16 27.10 21.51 2 26.05 6 26.42 26.05 -.20 +8.5 CitizHold Q CIZN .96 4.1 17 25.50 21.18 23.44 2 24.00 23.00 -.06 +1.5 CitizInc N CIA 8.80 6.67 57 8.17 270 8.50 8.12 -.23 +11.2 CitrixSy s Q CTXS 30 116.82 77.50 1424 107.89 5997 112.21 106.89 -3.27 +22.6 CtyHld Q CHCO 2.12f 2.8 21 83.27 64.32 42 76.01 241 77.23 74.38 -.79 +12.7 CityOffce g N CIO .94 10 13.93 10.03 160 12.33 1087 12.67 12.22 -.29 -5.2 CityOff pfA N CIOpA 1.66 6.7 26.28 22.78 6 24.67 25 24.98 24.28 -.24 -2.0 Civeo N CVEO 4.64 1.83 639 4.30 3437 4.43 4.01 +.15 +57.5 CivistaBcsh Q CIVB .28 1.2 18 25.88 20.41 39 24.05 128 24.62 23.22 -.04 +9.3 CivitasSolu N CIVI 27 19.90 11.15 136 16.06 245 17.15 14.30 +1.31 -6.1sClarus Q CLAR .03p 12.00 6.35 78 10.75 945 12.00 10.50 -.30 +36.9 ClaudeR g A CGR .18 ClayGSCn N GCE 1.43e 9.2 17.55 14.85 0 15.60 0 15.60 15.60 -.21 -6.3 CleanEngy Q CLNE 4.05 1.31 955 2.50 4549 2.67 2.47 -.10 +23.2 CleanHarb N CLH 72.50 44.75 316 70.31 1960 72.46 69.46 -1.27 +29.7sClearChan N CCO 6.36 3.60 101 6.19 871 6.36 5.92 +.24 +34.6 ClrBrEnTR N CTR 1.35e 12.0 13.18 9.50 87 11.25 509 11.60 11.22 -.11 -3.2 ClearOne Q CLRO .28 14.1 9.95 1.80 3 1.99 81 2.20 1.83 -.21 -77.8 ClrAllCGr n Q CACG 31.85 26.26 3 30.84 129 31.65 30.60 -.56 +10.7sClrLgCap n N LRGE 34.24 27.34 1 33.25 8 34.24 33.25 -.94 +13.1 ClrDvStr n Q YLDE 29.55 26.35 0 28.81 1 28.99 28.81 -.10 +4.2 ClrbrgMLP N CBA .80m 10.1 9.58 6.53 64 7.90 631 8.11 7.86 +.03 -4.6 ClearEnFd N CEM 1.76f 12.1 17.36 12.10 73 14.55 617 14.86 14.51 +.02 -4.7 ClrbEOpFd N EMO 1.47e 13.0 13.36 9.56 101 11.30 421 11.64 11.29 -.12 -4.2 Clearfield Q CLFD 27 15.30 10.35 36 12.33 129 13.72 11.73 -1.12 +.7 ClearsBio n Q CLSD 15.33 5.30 105 5.62 625 6.22 5.39 -.53 -19.7 ClearSign Q CLIR 4.70 1.40 58 1.60 379 1.70 1.60 -55.6 ClearwPpr N CLW 16 50.60 21.55 117 28.72 607 30.22 28.35 -.98 -36.7 ClearwEn A N CWEN/A 1.12f 5.8 40 20.68 15.30 157 19.45 986 19.57 18.98 +.41 +3.2 ClearwEn C N CWEN 1.28f 6.6 27 20.75 15.55 466 19.53 3169 19.82 19.05 +.28 +3.3 ClemPhr n Q CMTA 20.15 8.10 66 10.74 212 12.08 10.28 -.41 -43.4 CleBio hrs Q CBLI 4.25 1.76 0 1.99 16 2.08 1.97 -.03 -50.5 ClevCliffs N CLF 8 13.10 5.60 8859 12.36 40998 12.94 11.91 -.30 +71.4 ClipRlty n N CLPR .38 13.66 7.62 14 13.19 197 13.50 12.71 -.34 +32.0 Clorox N CLX 3.84 2.6 25 153.38 113.57 1560 149.58 5423 152.89 144.16 -.83 +.6 CloudPeak N CLD 5.70 2.14 307 2.44 2010 2.55 2.27 +.14 -45.2 Cloudera n N CLDR 22.43 12.57 5994 17.90 36711 20.18 16.69 +.25 +8.4tCloughGA A GLV 1.44 12.1 14.39 11.99 32 11.87 154 12.30 11.80 -.22 -11.1 CloughGEq A GLQ 1.38 9.4 15.84 12.71 112 14.61 290 15.04 14.30 -.20 +9.3tClghGlbOp A GLO 1.20 11.6 11.67 10.40 389 10.32 1181 10.91 10.23 -.52 -5.1 ClovisOnc Q CLVS 86.26 28.70 1022 30.69 12973 34.63 29.13 +1.32 -54.9 CoDiagn n Q CODX 6.85 1.45 12 2.37 98 2.67 2.25 -.26 -10.2 CoStar Q CSGP 81 448.35 265.59 310 394.92 1441 425.01 393.23 -25.92 +33.0 CoastFn n Q CCB 18.90 15.50 9 17.33 86 17.99 17.06 +.33 +5.7 CoastwayB Q CWAY 76 28.25 19.75 1 28.24 24 28.25 28.22 +.04 +33.2 CCFemsa N KOF 1.75e 2.8 79.42 54.53 116 62.75 650 63.95 60.94 +1.51 -9.9 CocaBtl Q COKE 1.00 .6 42 230.00 125.08 30 164.31 207 182.28 162.53 -17.97 -23.7 CocaCola N KO 1.56 3.4 87 48.62 41.45 8697 45.88 50574 46.56 45.43 -.31 CocaCEur n N CCE 1.04 2.3 46.16 36.17 2147 44.81 8131 45.92 44.46 -.66 +12.4 CocrystP n Q COCP 6.45 1.61 14 2.70 79 3.00 2.40 +.20 -41.4 CodaOct n Q CODA 8.44 3.28 1 5.87 73 6.19 5.56 -.16 +23.0 Codexis Q CDXS 19.60 5.70 492 17.47 3321 17.79 16.43 +.32 +109.2 CdrsVlly Q CVLY .62b 2.0 16 33.46 24.83 10 30.84 48 31.63 30.50 -.40 +12.0 Coeur N CDE 50 9.87 5.04 1943 5.47 13883 5.75 5.25 +.14 -27.1 CoffeeH Q JVA 36 5.75 3.65 18 4.37 69 4.51 4.30 -.05 +2.7 CogentC Q CCOI 2.08f 3.8 57.65 35.75 388 55.03 1680 56.97 55.00 -.77 +21.5 Cognex s Q CGNX .18 .4 39 72.99 39.90 2202 50.58 5816 57.15 50.55 -5.24 -17.3 CognizTch Q CTSH .80 1.1 24 85.10 69.69 3011 75.21 14358 77.87 74.78 -1.94 +5.9 CohBar n Q CWBR 10.79 4.06 45 4.17 300 4.57 4.09 -.14 -16.1 Cohen n A COHN .80 8.1 12.00 7.50 2 9.90 9 10.27 9.68 -.10 +23.4 CohSClosed N FOF 1.04 8.2 13.52 11.60 132 12.72 442 13.25 12.62 -.22 -4.4tCohStGlbI N INB 1.12 12.6 10.44 9.05 144 8.91 435 9.39 8.88 -.41 -9.8 Cohen&Str N CNS 1.32 3.3 18 47.83 37.53 95 40.25 423 41.68 40.12 -.36 -14.9 CohStInfra N UTF 1.60 7.2 24.61 20.88 261 22.36 1366 23.00 22.19 +.23 -6.8tC&SLtDP&I N LDP 1.87 8.1 27.13 23.25 89 23.21 494 23.90 23.10 -.60 -11.0 C&SIncEgy N MIE 1.32 12.5 11.40 8.86 46 10.58 485 10.80 10.46 +.14 +3.2 CohStQIR N RQI .96 8.2 12.93 10.55 341 11.68 2188 12.43 11.68 -.57 -7.7 CohStRE N RNP 1.48 7.9 21.98 17.91 145 18.77 487 19.73 18.73 -.76 -11.8 CohStSelPf N PSF 2.06 7.8 29.03 25.16 31 26.31 125 26.84 26.20 -.30 -6.8 CohenStTR N RFI .96 8.1 13.10 11.50 70 11.91 597 12.26 11.88 -.26 -6.7 Coherent Q COHR 22 329.00 145.66 718 157.70 2034 179.82 157.21 -14.49 -44.1 CoherusBio Q CHRS 20.66 8.05 1354 14.92 4143 17.25 13.88 -1.58 +69.5 Cohu Q COHU .24 1.1 22 27.83 18.60 334 22.67 5387 25.63 22.49 -2.43 +3.3 Colfax N CFX 25 43.29 28.80 384 35.43 2768 37.05 35.05 -.63 -10.6 ColgPalm N CL 1.68 2.6 23 77.91 61.28 2972 64.71 15863 67.80 64.52 -2.24 -14.2 CollPlant n Q CLGN 8.99 4.70 5.01 5 5.43 5.01 -.19 -44.0 CllctUnv Q CLCT .70 4.8 11 30.82 13.00 18 14.60 108 15.26 14.52 -.20 -49.0 Collegium n Q COLL 29.90 9.01 639 17.08 3016 18.40 14.60 +2.34 -7.5 Colliers Q CIGI .10 .1 25 84.20 46.60 14 71.70 120 78.29 70.77 -5.85 +18.8 ColonyBk Q CBAN .20 1.1 12 19.50 13.00 3 18.18 13 18.58 17.97 +.38 +24.5 ColonCap N CLNY 12.77 5.28 2749 5.80 10989 6.19 5.75 -.29 -49.2 ColCap pfB N CLNSpB 2.06 8.2 25.95 22.26 14 25.12 60 25.44 25.04 -.19 -1.2 ColCap pfE N CLNSpE 2.19 8.6 27.45 23.86 22 25.59 97 25.82 25.40 -.03 -3.7 ColCap pfG N CLNSpG 1.88 7.9 25.95 22.49 5 23.83 23 24.09 23.73 -.07 -5.2 ColCap pfJ N CLNSpJ 24.84 21.48 29 22.81 160 23.00 22.55 +.07 -7.1 ColCap pfI N CLNSpI 1.79 7.9 25.75 21.81 17 22.80 207 22.96 22.71 +.04 -9.5 ColCap pfH N CLNSpH 1.78 7.8 25.89 21.61 15 22.80 242 22.90 22.62 +.06 -8.8tColBnkg Q COLB 1.04 2.7 20 48.06 37.79 188 38.63 1121 39.66 37.79 -.14 -11.1 Col Sust n N ESGW 32.13 27.20 30.12 0 30.12 30.12 -.14 -.1 Col SusInt n N ESGN 32.31 27.17 28.28 5 29.04 28.28 -.74 -7.5 Col SusUS n N ESGS 32.51 28.62 0 30.71 2 30.71 30.53 +.20 +3.8 ColumFn n Q CLBK 17.73 15.30 73 16.33 660 16.75 16.15 -.37 +5.9 Col Bey N BBRC .50e 2.9 20.47 16.95 12 17.17 25 17.84 17.06 -.54 -6.8 ColEmxChi N XCEM 30.22 24.42 3 25.07 10 25.96 25.07 -.83 -9.4tColQualDv N HILO .32e 2.4 17.10 13.72 2 13.60 9 14.40 13.55 -.90 -14.4tCol EMCns N ECON .10e .5 29.87 21.19 105 21.14 681 22.45 20.98 -1.13 -24.8tCol IndiaC N INCO .03e .1 51.06 38.43 29 37.65 162 41.18 37.39 -3.35 -24.1tCol IndiaInf N INXX .10e .9 16.79 11.27 16 10.84 57 11.85 10.84 -1.03 -31.7tCol IndSC N SCIN .17e 1.3 25.98 13.57 6 13.34 36 14.40 13.32 -.81 -43.0 ColumbPT N CXP .80 3.5 13 25.07 19.55 3287 22.60 6072 23.70 22.57 -1.04 -1.5 ColSelTec N STK .92a 4.5 24.58 20.09 286 20.39 569 21.63 20.10 -.99 -8.4 ColuSprtw Q COLM .88 1.0 31 95.58 59.06 195 89.53 1018 93.93 88.60 -3.54 +24.6 Colmbus Q CMCO .20 .5 45.85 34.19 116 37.18 602 40.22 37.12 -2.36 -7.0 comScore n Q SCOR 25.69 17.29 102 18.24 795 20.23 17.80 +.01 -25.5 Comcast s Q CMCSA .76 2.2 17 44.00 30.43 20433 34.56 123124 35.88 34.41 -.66 -13.4 Comcst29 N CCZ 1.58e 3.0 64.00 50.35 53.41 0 53.41 53.41 -.83 -15.0 Comerica N CMA 2.40f 2.6 16 102.66 74.16 816 92.04 8789 93.80 89.42 +1.84 +6.0 ComfrtS N FIX .34f .6 34 59.05 35.50 299 54.55 1326 56.65 54.19 -1.85 +25.0 CommScpe Q COMM 28 41.60 26.29 3112 27.88 13956 30.88 27.70 -2.88 -26.3 ComndSec A MOC 3.55 1.20 5 2.80 75 2.80 2.77 +.01 -8.8 CmcBMO Q CBSH .94f 1.4 19 72.55 52.07 476 65.51 2257 67.29 64.65 -.51 +17.3 CmcBc pfB Q CBSHP 1.50 5.9 26.98 25.00 3 25.42 22 25.70 25.25 -.33 -3.5 CmclMtls N CMC .48 2.4 41 26.72 17.58 1293 20.08 6997 20.99 19.71 -.44 -5.8 CmclVehcl Q CVGI 38 13.90 6.58 210 9.21 893 9.63 8.44 +.05 -13.8 CommSys Q JCS .16 5.1 4.79 2.80 6 3.13 132 3.15 2.94 +.33 -12.1 CmtyBkSy N CBU 1.52f 2.5 16 67.07 50.69 146 61.07 780 62.39 59.60 +13.6 CmtyBkTr Q ESXB 23 10.05 7.90 13 9.08 147 9.31 8.66 +.28 +11.4tCmtyFinCp Q TCFC .40 1.2 17 40.44 32.63 17 33.16 57 34.08 32.63 -.17 -13.4 CommuFt n Q CFBI 13.43 10.53 17 11.75 30 11.78 11.43 +.05 +1.3tCmtyHlt N CYH 7.89 2.62 2259 2.80 15776 3.56 2.62 -.66 -34.3 CmtyHlt rt Q CYHHZ .04 .00 1704 .00 28091 .01 .00 -.00 -42.9 CmtyHcT n N CHCT 1.61f 5.5 79 32.81 22.41 27 29.30 274 31.24 29.20 -1.68 +4.3 CmtyTrBc Q CTBI 1.44f 3.2 15 53.00 43.00 26 45.53 190 46.52 44.14 -.82 -3.3 CmtyWest Q CWBC .20 1.7 18 12.97 10.25 12.01 23 12.20 11.90 +.01 +12.8 CommVlt Q CVLT 72.65 48.35 253 65.44 1579 70.25 64.59 -4.56 +24.6 CBD-Pao N CBD .08e .4 25.90 17.91 478 21.67 2532 23.35 21.02 +.30 -8.1 CompDivHd N CODI 1.44 8.1 18.35 14.60 179 17.72 707 18.24 17.71 -.43 +4.5 ComDivH pf N CODIpA 1.81 8.0 25.75 20.01 13 22.70 62 23.00 22.49 -.11 -7.9 CompssMn N CMP 2.88 4.3 23 76.65 56.50 145 66.40 879 68.86 65.72 -.80 -8.1 Compugn Q CGEN 5.00 2.25 157 3.29 671 3.89 3.26 -.56 +31.6 CmptrPr Q CPSI .40 1.5 50 34.65 25.15 74 26.87 533 26.96 26.22 +.02 -10.6 CmpTask Q CTG .24 4.5 9.62 4.90 8 5.31 98 5.92 5.30 +.09 +4.1 Compx A CIX .20 1.5 13 16.50 11.95 0 13.30 16 13.65 13.30 -.30 CmstkH rs Q CHCI 6.58 1.20 15 2.16 111 2.50 2.15 -.26 +27.1tComstkM rs A LODE .94 .12 3180 .21 37349 .32 .12 +.07 -45.4 ComstkRs rs N CRK 12.32 4.01 268 8.64 1929 9.30 8.45 +.26 +2.1 Comtech Q CMTL .40 1.2 27 36.94 19.22 111 33.56 934 36.84 33.01 -2.71 +51.7 ConAgra N CAG .85 2.5 16 39.43 32.82 3973 33.59 28819 34.07 33.12 -.38 -10.8 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, October 6, 2018

PAGE 38

ConatusPh Q CNAT 24 7.95 3.22 372 5.01 2743 5.95 4.86 -.79 +8.4 ConcertPh Q CNCE 30.71 12.33 97 14.42 648 15.33 14.09 -.42 -44.3 ConchoRes N CXO 24 163.11 123.63 1837 158.23 8944 158.33 152.03 +5.48 +5.3 ConcdMed N CCM 4.20 2.46 2 3.53 21 3.60 3.37 -.02 +5.9sCondHos rs A CDOR .78e 6.9 23 11.25 9.26 11 11.24 196 11.32 10.72 +.55 +13.0 Conduent n N CNDT 23.39 14.95 1055 21.17 9446 22.66 20.86 -1.35 +31.0 Conformis n Q CFMS 4.17 .88 293 .94 1367 1.09 .92 -.12 -60.5 ConiferH n Q CNFR 7.20 5.00 0 5.68 3 5.68 5.55 +.03 -2.2 Conmed Q CNMD .80 1.1 26 83.49 49.09 191 74.58 824 80.14 73.43 -4.64 +46.3 Conns Q CONN 31 42.65 22.10 283 33.65 1668 35.90 32.92 -1.70 -5.3tConnectOne Q CNOB .30 1.3 21 31.40 23.25 116 23.31 731 23.88 23.25 -.44 -9.5 ConnWtrSv Q CTWS 1.25 1.8 43 69.80 48.86 32 69.18 158 69.62 68.78 -.19 +20.5sConocoPhil N COP 1.14f 1.5 63 80.24 48.70 6534 78.39 29212 80.24 77.59 +.99 +42.8 ConsolCom Q CNSL 1.55 11.7 20.72 10.31 330 13.22 2222 13.50 12.77 +.18 +8.4 ConEd N ED 2.86 3.7 16 89.70 71.12 2421 77.66 10601 77.88 75.35 +1.47 -8.6 CnsTom A CTO .28f .5 7 67.97 55.65 7 59.31 38 62.86 59.31 -2.97 -6.6 ConsolWtr Q CWCO .34 2.6 39 15.35 11.20 32 13.27 131 14.00 13.17 -.58 +6.1 ConstAl wt Q CNACW .30 .20 .25 +13.6 ConstAlp un Q CNACU 11.50 8.22 1 10.65 1 10.65 10.30 +.06 +4.6 ConstAl rt Q CNACR .95 .25 .45 10 .45 .39 +.05 +45.2 ConstellA N STZ 2.96f 1.3 14 236.62 198.44 3758 223.18 17348 225.76 210.52 +7.56 -2.4 ConstellB N STZ/B 2.68f 1.2 17 234.00 198.90 3 223.70 6 225.74 212.30 +3.00 -1.7 ConstPh n Q CNST 12.21 6.40 60 6.90 400 7.13 6.50 +.17 -40.0 Constellm N CSTM 14.10 9.08 495 11.55 3066 12.60 11.41 -.80 +3.6 ConstPrt n Q ROAD 14.06 10.31 42 11.71 570 12.15 11.02 -.39 -3.2 ConsuPtf Q CPSS 5 4.82 3.18 18 3.57 58 3.80 3.53 -.13 -14.0 CnE pfB N CMSpB 4.50 4.5 105.95 96.93 1 101.05 2 103.00 101.00 +.26 -2.8 ContainStr N TCS 21 12.42 3.53 251 10.25 1150 11.13 10.02 -.85 +116.2 Contango A MCF 7.25 2.22 394 6.86 1442 6.91 6.18 +.68 +45.6 ContlBldg N CBPX 21 39.60 25.00 454 36.00 1943 38.42 35.56 -1.55 +27.9 ContMatls A CUO 20.15 15.50 1 15.80 3 16.40 15.72 -.45 -16.8sContlRescs N CLR 58 71.95 36.05 2228 67.91 10179 71.95 67.17 -.37 +28.2 ContraFect Q CFRX 2.93 .85 282 1.97 1046 2.20 1.92 -.10 +95.0 ContraV rs Q CTRV 6.60 .50 419 .59 2725 .65 .54 +.02 -79.7 Control4 Q CTRL 46 37.62 20.50 636 31.85 2154 34.76 30.80 -2.48 +7.0 ConvrgOn n Q CVON .08 .9 10.83 8.01 30 9.02 196 9.45 8.65 -.29 -9.6 Cnvrgys N CVG .44 1.8 21 26.72 21.13 24.41 10861 24.48 23.50 +.67 +3.9tCooTek n N CTK 11.58 8.89 118 9.10 1092 9.97 8.62 -.34 -3.6 CoolHl rs Q AWSM 22.61 2.70 432 8.15 2202 11.95 7.40 -3.12 +13.4sCooperCo N COO .06 280.10 216.47 336 266.89 1560 280.10 263.54 -10.26 +22.5 CooperTire N CTB .42 1.6 32 40.78 22.58 781 26.09 3877 28.84 26.08 -2.21 -26.2 CooperStd N CPS 12 146.78 105.00 235 108.50 806 121.66 107.42 -11.48 -11.4 CopaHold N CPA 3.48 4.2 9 141.34 74.77 492 81.92 3332 83.37 76.51 +2.08 -38.9 Copart s Q CPRT 30 67.08 34.39 4077 51.89 24797 53.22 50.95 +.36 +20.1 Copel N ELP .26e 4.2 9.41 4.70 393 6.18 2661 6.27 5.17 +.91 -19.0 CorbusPhm Q CRBP 9.96 4.50 1290 6.84 13938 8.57 6.59 -.71 -3.7 Corcept Q CORT 13 25.96 11.55 1408 13.29 5845 14.78 13.03 -.73 -26.4 CoreLabs N CLB 2.20 1.9 65 130.34 87.66 344 117.50 2111 122.11 115.54 +1.67 +7.3tCoreMold A CMT .05 23.85 6.37 16 6.69 258 7.18 6.37 +.02 -69.2 CoreMrk s Q CORE .40 1.2 37 38.16 17.10 253 33.57 1210 34.89 33.21 -.39 +6.3tCorePtLd n N CPLG 28.30 18.75 142 18.68 1077 19.63 18.62 -.77 -33.0 Corecivic N CXW 1.72 7.4 14 27.50 18.61 493 23.39 2254 24.47 23.28 -.94 +4.0 CoreLogic N CLGX 20 55.79 42.00 387 46.92 2366 49.63 46.62 -2.49 +1.5 CorEn pfA N CORRpA 1.84 7.4 26.93 24.50 25 24.88 82 25.25 24.58 -.31 -3.3 CorEnInf rs N CORR 3.00 8.4 15 39.46 34.22 89 35.65 309 37.65 35.51 -1.93 -6.7 CoreSite N COR 4.12 3.9 39 119.59 89.76 199 105.50 1482 111.32 105.16 -5.64 -7.4 Corindus n A CVRS 1.65 .66 571 1.25 5596 1.50 1.21 -.17 +23.8 Corium Q CORI 13.93 7.17 117 9.01 895 9.80 8.80 -.50 -6.2sCorMedix A CRMD 1.43 .17 6141 1.30 33834 1.43 1.06 +.33 +159.0 CorOnDem Q CSOD 59.18 33.57 495 53.02 2117 57.80 52.50 -3.73 +50.1 CrnstTotR A CRF 3.35 24.6 16.22 13.42 300 13.64 1239 14.02 13.55 -.24 -10.8 CrnrstnStr A CLM 3.40 24.5 16.24 13.10 612 13.86 2493 14.15 13.77 -.14 -10.4 Corning N GLW .72 2.1 36.56 26.11 5010 34.73 20720 35.92 34.61 -.57 +8.6tCpBT JCP N JBN 1.75 20.6 14.50 8.15 8.48 25 8.58 8.15 -.05 -32.5 CorpCapT n N CCT 1.61 10.8 19.00 14.43 361 14.94 2295 15.39 14.82 -.32 -6.5 CorpOffP N OFC 1.10 3.8 15 33.81 24.55 339 28.85 2600 29.99 28.65 -.98 -1.2tCort1Aon27 N KTN 2.05 6.8 35.11 29.93 1 30.15 4 30.38 29.93 -.16 -7.9 CortsJCP97 N KTP 1.91 20.6 16.26 9.00 5 9.28 74 9.48 9.02 +.28 -35.0tCortsJCP N JBR 1.75 20.7 14.64 8.25 8.46 6 8.60 8.25 +.04 -32.3 CortsPE N KTH 2.00 6.5 35.00 30.20 30.97 4 31.04 30.50 -.23 -4.2 Corvel Q CRVL 31 61.20 46.45 86 56.64 270 60.42 55.64 -3.61 +7.1tCorvusPh n Q CRVS 17.30 6.81 52 8.66 836 9.19 6.81 +.08 -16.4 Cosan Ltd N CZZ .26e 3.6 11.89 6.21 1103 7.22 4207 7.51 6.68 +.49 -25.6 Costamre N CMRE .40 6.6 8.39 5.45 373 6.02 2860 6.56 5.90 -.47 +4.3 Costam pfB N CMREpB 1.91 7.7 27.43 22.95 20 24.80 33 25.02 24.03 +.49 -.9 Costmr pfC N CMREpC 2.13 8.5 26.24 23.61 5 25.08 29 25.38 24.98 +.11 -1.4 Costam pfD N CMREpD 2.19 8.7 26.89 24.96 14 25.30 58 26.30 25.21 -.38 -2.1 Costco Q COST 2.28 1.0 30 245.16 154.11 7240 218.82 16049 237.57 217.79 -16.06 +17.6 Cott Cp N COT .24 1.6 17.78 14.06 563 14.92 4707 16.15 14.80 -1.23 -10.4 Coty N COTY .50 4.3 21.68 10.73 7201 11.62 29147 12.83 11.34 -.94 -41.6 CountrP rs Q CPAH 7.30 1.92 1 2.00 29 2.05 2.00 -37.7 CountyBcp Q ICBK .28 1.1 13 33.94 24.29 15 25.01 34 25.22 24.55 -.09 -16.0 CoupaSft n Q COUP 84.53 30.65 1270 69.04 4606 80.43 67.89 -10.06 +121.1 CousPrp N CUZ .26 3.0 13 9.88 8.23 3259 8.56 20702 8.92 8.51 -.26 -7.5 CovantaH N CVA 1.00 6.3 18.05 14.15 589 15.88 5140 16.35 15.66 -.37 -6.0 Covenant Q CVTI 31 35.19 24.79 190 27.53 618 30.18 26.72 -1.53 -4.2 CowenInc s Q COWN 47 18.25 11.63 297 17.38 3466 17.99 16.36 +1.08 +27.3 Cowen27 n Q COWNZ 1.84 7.3 26.24 24.76 4 25.14 39 25.55 25.05 -.51 -2.2tCowen33 n Q COWNL 1.94 7.8 25.49 24.77 27 24.96 134 25.30 24.77 -.28 +.2 CrackerB Q CBRL 5.00 3.4 16 179.12 141.63 303 148.25 1940 149.35 144.12 +1.12 -6.7 CraftBrew Q BREW 29 21.00 15.76 225 17.32 1312 18.71 15.85 +.97 -9.8 Crane N CR 1.40 1.4 32 102.65 78.93 302 98.25 1618 100.14 97.57 -.10 +10.1 CrwfdA N CRD/A .28 3.1 64 9.95 6.78 10 9.00 45 9.07 8.76 -.01 +5.8 CrwfdB N CRD/B .20 2.2 65 12.40 7.54 6 9.16 37 9.37 9.00 -.05 -4.8 Cray Inc Q CRAY 55 28.60 17.90 338 20.27 1076 21.73 20.02 -1.23 -16.2 Credicp N BAP 8.57e 3.9 239.54 189.69 100 221.76 607 228.49 220.17 -1.32 +6.9 CreditAcc Q CACC 19 467.26 274.02 77 413.65 476 447.50 407.35 -24.42 +27.9 CSVixST rs Q VIIX 23.85 10.84 284 11.98 644 12.63 10.92 +.67 +1.7sCS FILgCG N FLGE 302.18 194.93 7 284.92 23 302.18 279.46 -13.19 +24.9 CSSilvCC Q SLVO .50e 7.5 8.29 6.40 23 6.64 49 6.77 6.45 -15.9 CSGoldCvC Q GLDI .47e 5.8 9.32 7.90 16 8.15 50 8.22 8.05 +.09 -9.8 CSVS3xInSlv Q DSLV 39.55 20.93 133 33.86 1282 35.76 31.85 -.14 +43.5 CSVS3xInG Q DGLD 60.61 37.83 92 56.35 552 59.03 55.58 -1.70 +29.2 CS VS3xGld Q UGLD 12.69 7.57 841 8.09 3226 8.19 7.74 +.23 -27.4 CSVIVxMT Q ZIV 94.42 60.60 101 77.85 320 81.68 76.35 -2.38 -12.2 CrSuisInco A CIK .26 8.4 3.46 3.11 110 3.16 909 3.23 3.15 -.01 -4.5 CrS Crd n Q USOI 2.46e 8.1 33.00 23.62 1 30.40 3 30.61 30.13 +.51 +14.1 CS MthlMtg N REML 33.31 22.00 63 26.11 333 27.68 26.02 -1.18 -14.7sCS SP mlp N MLPO 1.12e 7.2 15.52 13.92 15.52 0 15.52 15.52 +1.43 +8.8 CS VSSilv Q USLV 13.16 5.65 1718 6.54 15255 6.89 6.17 +.01 -43.7tCredSuiss N CS 1.22e 8.5 19.98 14.41 2712 14.31 15037 14.96 14.23 -.63 -19.8 CrSuiHiY A DHY .29 11.1 2.89 2.56 256 2.60 1241 2.65 2.60 -.03 -8.5 Cree Inc Q CREE 51.78 27.83 1464 35.79 7821 38.41 35.29 -2.08 -3.6 CrescPtE g N CPG .12 1.9 35 9.25 5.06 1116 6.26 6454 6.68 6.26 -.09 -17.8 CrestEq rs N CEQP 2.40 6.4 40.55 22.15 113 37.74 785 38.38 36.80 +.99 +46.3 Cresud Q CRESY .45e 3.5 23.69 12.47 95 13.01 440 14.79 12.89 -1.15 -41.1 Crinetic n Q CRNX 42.00 19.23 81 23.24 370 29.92 22.61 -5.41 -5.2 Criteo SA Q CRTO 18 47.57 21.00 894 23.10 3611 23.22 21.90 +.16 -11.3 Crocs Q CROX 22.07 8.64 1540 19.13 6362 21.33 18.79 -2.16 +51.3 CronosGp n Q CRON 15.30 5.12 9395 9.77 52393 11.99 9.40 -1.35 +28.2 CrossAmer N CAPL 2.10m 11.6 48 27.71 15.50 28 18.17 502 18.50 17.85 +.07 -23.5 CrssCtryHl Q CCRN 15 14.65 7.41 584 8.69 1729 8.84 8.17 -.04 -31.9 CrosTim N CRT 1.29e 8.6 15 15.97 11.46 12 15.01 67 15.45 14.60 +.25 +2.2 CrwnCstle N CCI 4.20 3.9 114.97 98.85 1232 108.74 8390 111.96 107.19 -2.59 -2.0 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 7 1057.15 58 1085.00 1050.01 -28.85 -6.7 CrownCfts Q CRWS .32 5.9 17 7.54 5.20 27 5.40 88 5.85 5.40 -.30 -16.3 CrownHold N CCK 21 62.27 40.09 2332 49.23 14957 50.30 47.34 +1.23 -12.5 Cryolife N CRY .12 .4 36.05 16.80 368 31.85 1003 35.44 31.10 -3.35 +66.3 CryoPort rs Q CYRX 16.88 6.02 267 11.35 1006 13.38 11.07 -1.46 +32.1tCtrip.com s Q CTRP 16 56.46 35.95 6251 35.37 29017 38.13 35.17 -1.80 -19.8 CubeSmart N CUBE 1.20 4.3 26 33.18 24.96 1115 27.81 6004 28.58 27.19 -.72 -3.8 Cubic N CUB .27 .4 77.35 50.85 171 70.74 666 73.82 69.62 -2.31 +20.0tCueBioph n Q CUE 17.99 7.57 61 7.79 342 9.24 7.56 -1.26 -33.0 CullenFr N CFR 2.68 2.5 19 121.66 92.03 293 105.31 2092 108.46 103.00 +.87 +11.3 CullnF pfA N CFRpA 1.34 5.5 25.62 24.11 11 24.35 68 24.88 24.23 -.47 -3.1 Culp Inc N CULP .36 1.6 14 34.05 22.80 22 23.00 126 24.33 22.81 -1.20 -31.3 CumbldPh Q CPIX 7.96 5.50 13 5.83 60 5.94 5.70 +.12 -20.7 Cummins N CMI 4.56f 3.0 42 194.18 129.90 1280 151.28 6502 153.47 147.25 +5.21 -14.4 Curis rs Q CRIS 8.70 1.36 138 1.85 1822 2.12 1.69 +.07 -47.1 CurtisWrt N CW .60 .5 27 143.38 104.12 364 132.01 1156 138.90 131.54 -5.26 +8.3 Cush Jn37 n N PPLN 23.09 16.55 19.26 0 19.33 19.26 +.36 -3.5 CushTRet rs N SRV 1.08 9.0 13.05 10.00 19 11.94 254 12.10 11.79 +.09 CushngRen N SZC 1.64 8.6 21.30 15.35 17 19.18 109 19.88 19.03 -.05 -5.5 CushRoy rs N SRF .48 5.1 10.10 8.30 6 9.37 49 9.48 9.27 +.14 +.1tCustomBcp N CUBI 8 33.85 22.81 292 23.22 1026 24.20 22.81 -.31 -10.7tCustBc p C N CUBIpC .57p 27.15 25.70 9 25.59 26 26.00 25.59 -.36 -3.6 CustBc pfD N CUBIpD 27.45 24.60 0 26.02 15 26.24 26.00 -.08 -2.4 CustBc pfE N CUBIpE 27.15 23.75 25.84 20 26.34 25.63 -.50 -2.7 CustoBc pf F N CUBIpF 26.87 25.02 1 25.61 6 25.70 25.37 +.03 -2.3tCutera Q CUTR 22 56.05 29.15 1437 22.02 2005 32.64 21.87 -10.53 -51.4 Cyanotch h Q CYAN 5.78 3.21 0 3.35 13 3.40 3.27 -14.3 CybrOpt Q CYBE 96 22.30 11.35 33 18.33 188 20.97 18.30 -1.87 +22.2sCyberArk Q CYBR 85 81.24 40.62 447 74.22 2698 81.24 72.76 -5.62 +79.3 Cyclacel pf Q CYCCP .60 9.2 8.75 4.94 0 6.50 1 6.50 5.10 +1.50 -12.2 Cyclacel rs Q CYCC .15p 2.25 1.28 133 1.43 1174 1.73 1.37 +.06 -17.8 CymaBay Q CBAY 15.59 7.51 278 10.60 2752 11.62 10.32 -.48 +15.2 CynergT n A CTEK 5.45 2.70 21 4.17 34 4.17 3.81 +.32 +3.0 CypressEn N CELP .84 12.1 12 8.50 5.50 7 6.94 77 7.19 6.92 -.26 +15.7tCypSemi Q CY .44 3.2 23 18.87 14.11 8519 13.73 30100 14.83 13.61 -.76 -9.9sCyren Ltd Q CYRN 3.25 1.63 27 3.27 277 3.27 3.15 +.12 +30.8 CyrusOne Q CONE 1.84 3.0 97 69.01 43.49 1247 61.99 5906 64.11 61.51 -1.41 +4.1 CytRx rs Q CYTR 2.95 1.00 110 1.05 747 1.10 1.03 -37.9 Cytokinetic Q CYTK 15.95 6.21 287 8.60 1467 9.95 8.31 -1.25 +5.5tCytomX n Q CTMX 35.00 17.43 441 17.08 1626 18.66 16.31 -1.42 -19.1 CytoriTh rs Q CYTX 8.70 .32 232 .42 5480 .51 .40 +.02 -86.0 Cytosorbnt Q CTSO 14.95 5.80 258 11.85 994 13.08 11.76 -1.05 +82.3D -: DBV Tech Q DBVT 50.57 16.65 205 19.14 731 22.33 19.00 -3.32 -22.2 DCP Mid N DCP 3.12 7.3 95 46.67 32.08 489 42.69 2526 43.20 39.59 +3.10 +17.5tDCP Md pfB N DCPpB 1.97 8.0 26.34 24.51 23 24.58 721 25.35 24.51 -.87 -6.7 DDR Corp rs N DDR .80 6.3 8 30.60 12.50 862 12.70 6837 13.50 12.60 -.69 DDR pfJ N DDRpJ 1.63 6.9 25.55 21.38 6 23.48 58 24.52 22.99 -.93 -6.5 DDR pfK N DDRpK 1.56 7.0 25.98 21.04 3 22.37 53 23.78 22.19 -1.03 -12.9 DDR Cp pfA N DDRpA 26.89 22.40 9 23.21 59 24.61 22.70 -1.21 -11.8 DFB Hlt n Q DFBH 9.80 9.60 2 9.75 20 9.75 9.72 +.03 +.5 DGSE A DGSE 1.37 .57 2 .68 84 .69 .61 +.04 -27.5 DHI Grp N DHX 5 3.25 1.25 179 1.89 812 2.13 1.88 -.21 -.5sDHT Hldgs N DHT .20e 4.0 5.00 3.27 827 5.02 6349 5.07 4.71 +.32 +39.8 DLH Hldgs Q DLHC 57 6.83 5.00 10 5.68 40 5.85 5.54 -.08 -7.8 DMC Globl Q BOOM .08 .2 51.05 16.30 28 38.79 278 40.97 38.21 -2.01 +54.9sDNB Fncl Q DNBF .28 .8 16 37.50 30.40 8 37.00 26 37.50 36.23 +.10 +9.8 DNP Selct N DNP .78 7.1 11.57 9.71 293 11.02 1384 11.16 10.93 -.05 +2.0 DR Horton N DHI .50 1.2 15 53.32 38.58 8087 40.26 26376 42.93 39.43 -1.92 -21.2 Drdgold N DRD .03e 1.2 4.00 1.76 15 2.49 99 2.51 2.35 +.07 -23.6 DSP Gp Q DSPG 13.95 11.30 41 11.57 335 12.07 11.45 -.33 -7.4 DSW Inc N DSW 1.00 3.1 30 34.63 17.75 1915 31.94 10330 34.50 31.35 -1.94 +49.2 DTE N DTE 3.53 3.2 20 116.74 94.25 1017 111.62 5130 111.73 107.39 +2.49 +2.0tDTEEn 62 N DTQ 1.31 5.5 25.49 23.21 17 23.75 48 24.35 23.20 -.41 -5.4tDTE En76 n N DTJ 1.34 5.9 25.98 22.67 17 22.90 108 24.11 22.67 -1.00 -10.1tDTE En27 n N DTW 1.31 5.8 25.75 22.32 26 22.45 144 23.79 22.32 -1.25 -12.6tDTE F76 n N DTY 1.50 6.0 27.90 24.80 13 25.12 117 25.81 24.80 -.69 -6.2 DTE En un N DTV 57.14 48.68 66 52.09 267 53.80 51.84 +.37 -3.5tDTF TxF N DTF .84 6.7 14.39 12.60 14 12.54 104 12.86 12.46 -.31 -10.8 DXC Tch n N DXC .76f .8 96.75 73.39 1168 90.99 5622 94.65 90.09 -2.53 +10.9 DXP Ent Q DXPE 28 49.50 24.89 67 38.65 349 41.08 38.29 -1.42 +30.7sDailyJourn Q DJCO 257.70 213.85 1 245.10 4 257.70 238.10 +4.10 +6.5tDaktronics Q DAKT .28 3.8 32 10.86 7.28 107 7.35 861 7.85 7.26 -.49 -19.5tDanaInc N DAN .24 1.4 14 35.27 18.08 1406 17.76 5383 19.22 17.52 -.91 -44.5sDanaher N DHR .64 .6 27 110.13 83.81 1919 106.98 13048 110.13 105.87 -1.68 +15.3 Danaos N DAC 1 2.50 1.05 74 1.15 433 1.25 1.05 -.05 -20.7 DaqoNEn N DQ 3 72.50 24.13 296 26.37 1063 28.33 26.08 +.26 -55.6 Darden N DRI 3.00 2.8 21 124.00 77.93 1574 108.39 7709 111.18 106.94 -2.80 +12.9 DareBio rs Q DARE 3.59 .74 73 1.02 450 1.10 .91 +.05 -52.9tDarioHlth Q DRIO 3.64 .85 49 .97 362 .99 .85 -39.5 DarlingIng N DAR 36 20.96 15.80 798 19.28 3904 19.57 18.71 -.04 +6.3sDasanZ rs Q DZSI 15.59 6.20 21 14.07 190 15.59 14.03 -.12 +51.9tDaseke n Q DSKE 14.52 7.77 332 7.73 1677 8.41 7.46 -.29 -45.9tData IO Q DAIO 13 16.49 4.75 173 4.42 447 5.25 4.40 -.81 -63.3 Datawatch Q DWCH 14.20 7.70 45 10.87 217 12.05 10.57 -.78 +14.4sDaveBuster Q PLAY .60p .9 21 67.05 37.85 819 63.79 3968 67.05 62.80 -2.43 +15.6 DavidsT g n Q DTEA 5.35 2.20 1856 2.87 46952 4.35 2.40 +.17 -26.4 DavSelFn n Q DFNL 25.62 22.59 3 24.72 91 25.01 24.62 +.01 +3.2sDavSelEq n Q DUSA 25.97 21.98 23 25.09 48 26.54 24.92 -.18 +7.2 DavSelW n Q DWLD 28.88 24.39 12 24.56 133 25.86 24.43 -1.10 -6.4 DaVita Inc N DVA 18 80.71 52.51 762 72.05 8027 75.43 71.79 +.42 -.3 DawsonGeo Q DWSN .05p 8.40 4.09 33 6.05 234 6.57 5.97 -.14 +27.8 Daxor A DXR .15 2.5 21.66 3.40 15 6.10 54 6.22 4.73 +1.10 +33.4 DeanFoods N DF .36 5.0 52 12.09 7.06 1440 7.27 7605 7.36 7.08 +.17 -37.1 Deciphera n Q DCPH 45.61 15.15 101 31.16 956 39.54 30.20 -7.56 +37.5 DeckrsOut N DECK 124.68 63.32 650 109.58 2602 119.24 106.49 -9.00 +36.5 Deere N DE 2.76 1.8 27 175.26 125.08 1948 156.40 13701 159.30 150.18 +6.07 -.1 DelFriscos Q DFRG 18.85 7.75 352 7.88 1501 8.50 7.82 -.42 -48.3 DelTaco Q TACO 9 15.87 10.00 187 11.37 1002 11.90 11.17 -.44 -6.2tDE EnhGlb N DEX .90 8.2 12.70 10.99 31 11.00 228 11.26 10.97 -.20 -9.3 DelaCO A VCF .72 5.0 16.29 14.00 0 14.43 34 14.80 14.29 +.08 -7.0 DelaDvInc N DDF .62 4.7 14.39 10.19 70 13.36 250 13.55 12.72 +.01 +24.5tDelaNatl A VFL .72 6.1 13.94 11.84 4 11.85 81 12.34 11.84 -.27 -10.6tDelaMN2 A VMM .63 5.4 14.30 11.80 22 11.74 158 11.97 11.72 -.16 -12.8 DelekLogis N DKL 3.08f 9.1 15 35.50 26.50 26 33.89 166 34.78 33.77 -.11 +6.9 Delek N DK 1.00 2.3 19 61.57 25.02 2598 42.92 10930 43.99 41.72 +.49 +22.8 DellTch n N DVMT 99.02 64.96 2617 96.96 8630 97.89 95.65 -.16 +19.3 DelmarPh n Q DMPI 1.82 .33 77 .71 318 .78 .69 -.02 -35.1tDelphiTc n N DLPH .68 2.6 10 60.39 29.53 4408 26.01 8471 31.61 25.88 -5.35 -50.4 DeltaAir N DAL 1.40f 2.7 11 60.50 47.90 5599 52.70 36240 58.14 52.54 -5.13 -5.9 DeltaAprl A DLA 22.10 16.30 5 17.80 35 18.52 17.75 +.01 -11.9 DeltaTch h Q DELT 4.70 .68 56 .90 139 .92 .81 -.01 -15.5 Dltsh SPX n N DMRL 59.02 51.15 1 57.17 9 58.52 57.02 -.54 +5.3 Dlt SP400 n N DMRM 57.13 51.00 1 54.50 3 55.96 54.49 -1.64 +.8 Dlt SP600 n N DMRS 62.05 51.87 0 56.94 3 59.16 56.78 -2.50 +4.9 DltshInt n N DMRI 56.65 49.32 0 49.78 3 51.19 49.78 -1.41 -6.1tDeluxe N DLX 1.20 2.2 11 78.87 53.76 439 54.26 1638 57.19 53.76 -2.68 -29.4 DenaliTh n Q DNLI 25.79 12.32 204 19.38 2407 22.40 18.99 -2.36 +23.9sDenburyR N DNR 6.70 1.04 9245 6.46 63257 6.70 5.95 +.26 +192.3 DenisnM g A DNN .69 .38 631 .67 4824 .69 .62 +20.9 Dennys Q DENN 25 17.75 12.09 799 13.64 2345 14.74 13.32 -1.08 +3.0tDentsply Q XRAY .35 1.0 68.98 35.80 2194 36.34 13616 38.18 35.80 -1.40 -44.8 Dermira Q DERM 31.42 6.98 731 12.43 3793 13.29 10.76 +1.53 -55.3 DescSys Q DSGX 90 35.87 24.85 52 31.34 347 34.37 30.80 -2.56 +10.4 Despg.cm n N DESP 36.56 14.80 525 16.72 2307 17.30 16.64 -.15 -39.2 DestMatrn Q DEST .80 17.5 6.84 1.58 47 4.57 210 4.95 4.36 -.09 +53.9 Dest XL Q DXLG 3.05 1.45 29 2.58 198 2.70 2.45 +.08 +17.3 Deswell Q DSWL .28 8.3 3.64 2.32 2 3.38 121 3.50 3.35 -.12 +24.3tDetermine Q DTRM 2.43 .52 160 .57 210 .73 .45 -.11 -68.3 DeutschBk N DB .83e 20.23 10.36 3556 11.12 22354 11.40 11.02 -.24 -41.6 DBDogs22 N DOD 30.43 20.20 5 24.97 40 25.08 24.14 +.79 -2.2sDBWMTR N WMW 33.66 28.14 1 33.04 3 33.66 32.89 -.36 +10.1 DeutBCT2 pf N DXB 1.64 6.5 26.51 24.12 55 25.07 344 25.41 25.00 -.33 -1.5 DeutBCT5 pf N DKT 2.01 7.9 26.95 25.05 92 25.44 1048 25.58 25.40 -.08 -2.6 DBCmdDL N DYY 4.09 2.08 2.99 4 3.12 2.99 +.13 -21.3 DB AgriDL N DAG 3.16 2.07 18 2.27 95 2.31 2.07 +.19 -20.6 DBGoldSh N DGZ 15.62 13.01 30 15.04 73 15.33 15.02 -.17 +10.5 DBGoldDL N DGP 27.39 19.71 13 20.70 350 20.81 20.12 +.43 -17.2 DBGoldDS N DZZ 6.76 4.88 129 6.51 457 6.68 6.46 -.12 +21.5 DBGlbHY23 N FIEG 184.00 106.78 1 172.95 2 173.00 136.00 +2.95 +1.1sDeut Multi N KMM .51 5.7 9.02 8.61 69 8.98 258 9.02 8.98 +1.5 Deut StInc N KST .66a 5.3 12.66 12.11 17 12.56 202 12.65 12.55 -.01 +1.0tDBXEmMkt N DBEM .36e 1.6 26.32 22.25 5 22.18 63 23.18 22.13 -.90 -7.9 DBXEafeEq N DBEF .95e 3.0 33.05 29.64 773 31.77 2943 32.56 31.66 -.57 DBXGerEq N DBGR .35e 1.3 29.78 25.97 68 26.43 70 27.03 26.40 -.33 -7.1 Deu HYBd n N HYLB 51.36 48.68 763 49.30 2301 49.98 49.26 -.56 -2.2 DeutBarI n N IFIX 50.76 49.59 49.86 1 49.99 49.86 -.22 -.4 DeuBrcIn n N IGVT 49.30 48.32 0 48.72 2 48.84 48.72 -.17 -.2 DbXR1KECo N DEUS 34.16 30.19 41 33.04 182 33.75 32.86 -.57 +3.0tDeutEmCo N DEMG 30.95 24.28 24.28 28 25.19 24.28 -.93 -15.8 DBXJapnEq N DBJP .91e 2.1 46.61 39.96 207 43.82 1248 45.17 43.61 -.74 -.6tDbXDvxEU N DEEF 31.76 27.82 20 27.82 44 28.75 27.77 -.73 -7.3 Deut 300Ch N ASHX .74p 24.14 16.80 1 17.37 1 18.07 17.30 -.73 -21.3 DbxAllWHiD N HDAW .27e 27.42 24.49 0 24.63 7 25.28 24.63 -.50 -7.9 DbxEafeHiD N HDEF .43e 1.1 25.41 22.75 85 23.13 441 23.47 23.02 -.28 -6.4 DbxNikk400 N JPN 31.67 27.15 113 28.77 229 29.69 28.77 -.59 -1.9tDeuMunInf N RVNU .71 2.7 27.23 25.91 5 25.96 59 26.17 25.91 -.20 -4.4 DBX EMBd N EMIH .99e 4.0 25.69 23.72 24.72 1 24.76 24.60 +.08 -1.5 DBX IGBd N IGIH .77 3.2 24.99 20.99 5 23.89 11 23.95 23.77 +.09 -2.2 DBXHYCpB N HYIH 1.20 5.2 23.64 22.42 1 23.28 12 23.42 23.25 -.09 +1.1 DBXChiSC N ASHS 37.47 24.39 6 24.57 20 25.56 24.39 -.88 -29.5 DBXHrvChi N CN .30e 1.0 42.41 30.30 4 30.88 35 32.70 30.87 -1.68 -17.3 DBXSKorH N DBKO .03p 32.94 27.57 28.08 1 29.00 28.08 -.91 -10.6 DBXAWxUS N DBAW 1.33e 3.2 29.07 25.97 181 27.13 258 27.90 27.01 -.61 -2.4tDBXAsiaPH N DBAP .74e 2.7 31.53 27.14 0 27.03 3 27.77 27.03 -1.07 -4.9 DBXEurHgd N DBEU .65e 2.3 29.80 26.57 499 28.06 3381 28.80 27.99 -.51 -1.3 DBXUKHdg N DBUK .89e 4.2 22.49 19.98 0 21.33 1 21.90 21.33 -.53 -2.1 DBXHvChiA N ASHR 34.89 23.33 3749 24.54 10897 25.45 24.09 -.81 -20.9 DevonE N DVN .32 .8 26 46.54 29.83 5086 40.04 29390 40.88 39.47 +.10 -3.3 DexCom Q DXCM 148.56 43.74 1449 126.44 8912 141.71 122.58 -16.60 +120.3 Diageo N DEO 3.20e 2.3 151.30 130.90 307 140.09 1664 143.99 139.63 -1.58 -4.1 DiamHill Q DHIL 7.00e 12 219.90 161.10 11 166.00 56 170.46 162.79 +.61 -19.7 DiamOffsh N DO .50 2.5 33 21.92 13.64 1075 19.92 7332 20.43 19.32 -.08 +7.2 DiamRk N DRH .50 4.5 15 12.99 9.87 3094 11.20 14105 11.72 11.15 -.47 -.8sDiambkEn Q FANG .50 .4 24 140.78 95.69 1429 136.35 7425 140.78 133.89 +1.16 +8.0 DianaCnt rs Q DCIX 28.48 1.01 256 1.22 1820 1.34 1.12 -.05 -70.0 DianaShip N DSX 5.16 3.07 240 4.16 1286 4.32 4.08 +.04 +2.2 DianaS pfB N DSXpB 2.22 8.8 25.80 21.30 2 25.19 25 25.25 24.89 +.08 +1.5 DicernaPh Q DRNA 17.98 4.91 1061 14.52 3063 16.02 13.96 -.74 +60.8 DicksSptg N DKS .90 2.7 10 39.74 23.88 2727 33.20 12207 35.71 32.65 -2.28 +15.5 Diebold N DBD .40 9.4 5 23.50 3.55 2052 4.24 6909 4.57 4.02 -.26 -74.1 DifferBr rs Q DFBG 6.89 .70 39 4.22 134 4.39 3.82 +.16 +344.2 DiffusP hn Q DFFN 2.97 .31 66 .40 743 .45 .35 -.03 -66.1 DigiIntl Q DGII 46 14.70 9.21 45 12.82 323 13.70 12.58 -.63 +34.2 Digimarc Q DMRC 39.95 22.85 55 26.98 276 31.98 26.58 -4.47 -25.4 Digirad Q DRAD .22 15.7 3.50 1.25 162 1.40 430 1.59 1.36 -.10 -45.6 DigitalAlly Q DGLY 4.95 1.70 82 2.97 1289 3.10 2.75 +.12 +12.1 DigitalRlt N DLR 4.04 3.7 53 125.10 96.56 1529 109.79 7155 112.90 107.23 -2.69 -3.6tDigitlR pfG N DLRpG 1.47 6.2 25.78 23.90 43 23.71 160 24.81 23.71 -.90 -7.0tDigtlR pfH N DLRpH 1.84 7.2 27.26 25.38 31 25.43 148 25.50 25.38 -.01 -4.6 DigitRlt pfJ N DLRpJ 25.30 22.13 25 22.45 128 24.01 22.25 -1.44 -10.6tDigitalR pfI N DLRpI 1.59 6.3 27.75 25.09 26 25.14 324 25.81 25.05 -.41 -8.6 DigitlTurb Q APPS 2.59 1.12 472 1.36 2741 1.43 1.16 +.12 -24.0 Dillards N DDS .40 .5 8 98.75 49.91 447 74.43 2170 80.05 72.73 -1.91 +23.9 Dillard38 N DDT 1.88 7.2 29.08 25.13 11 26.02 56 26.65 25.94 -.34 +.6 DimeCBc Q DCOM .56 3.1 18 22.65 17.10 554 18.23 1234 18.33 17.35 +.38 -13.0 DineEquity N DIN 2.52m 3.3 5 95.00 42.05 212 76.37 1591 81.75 74.60 -4.94 +50.5 Diodes Q DIOD 26 39.31 26.09 524 30.94 1891 33.80 30.39 -2.35 +7.9 DiploPhm N DPLO 77 28.74 14.50 470 18.54 2817 19.69 17.87 -.87 -7.6 DirBrCm n N COM 26.10 23.31 4 25.49 9 25.54 25.29 +.33 +3.8tDirChInt n N CWEB 69.08 27.29 150 26.94 593 32.42 26.25 -4.88 -47.3 Dirx Euro n N EUXL 33.40 18.65 6 19.12 18 20.85 19.12 -1.65 -27.2sDirxAero n N DFEN 64.50 37.76 80 61.13 262 64.50 60.23 -1.39 +37.4 DrxTrnBl n N TPOR 43.11 26.62 4 36.98 19 39.85 36.15 -1.75 +7.2 DirxUtil n N UTSL 34.73 19.59 16 28.02 55 28.16 25.69 +1.44 +1.7 DirxInds n N DUSL 44.53 27.73 23 38.84 62 40.10 38.30 +.90 +5.7 DirxMex n N MEXX 28.52 13.05 13 18.00 236 20.98 17.45 -2.02 -12.6 DrxRBkBr rs N WDRW 41.50 19.69 3 25.40 14 27.00 23.84 -.36 -17.1 DxRsaBr rs N RUSS 25.95 14.43 166 17.65 1192 18.36 16.05 +.80 -23.3 DxSOXBr rs N SOXS 21.18 8.83 5870 10.88 18137 11.16 9.27 +1.14 -34.1 DxGBull rs N NUGT 37.96 10.56 6605 13.13 40664 14.41 12.72 +.18 -58.6 DrGMBll rs N JNUG .09e 1.2 20.50 6.40 8788 7.63 50183 8.18 7.25 +.23 -57.0tDirSPX Br N SPDN 32.52 27.50 489 27.99 506 28.13 27.50 +.24 -8.6 DxGlMBr rs N JDST 95.14 42.31 256 76.15 2286 80.53 70.66 -2.51 +48.4tDirSPBear s N SPXS 36.25 20.83 4881 22.01 16844 22.40 20.83 +.60 -26.5 DrxDlySpxB N LLSP .10p 40.65 33.00 1 39.41 12 40.20 39.20 -.41 +9.5 DxChiABear N CHAD 39.27 27.67 62 36.99 112 37.62 35.64 +1.19 +18.8 DrxNGBear rs N GASX 36.69 14.90 9 17.47 126 18.28 16.53 -.95 -25.6tDxSPOGBr rs N DRIP 20.98 4.88 4288 5.28 27410 5.50 4.88 -.14 -55.5 DrxRBkBull N DPST 95.94 55.98 21 68.94 328 73.96 64.60 +.71 -5.2 DirDGlBr rs N DUST 48.79 19.04 980 38.33 9153 39.80 34.93 -.96 +61.7 DxSPXBll s N SPUU 59.33 44.23 8 55.60 20 57.72 55.25 -1.23 +12.2 DxEuFnBl N EUFL 65.95 32.62 0 33.30 0 33.37 33.30 -1.06 -29.9 DirSCBll s N SMLL .27e .5 63.65 46.10 1 53.15 3 57.25 53.15 -5.20 +3.8 DxHiYldBr N HYDD 20.15 10.08 2 18.51 3 18.51 18.00 +.37 -1.5 DrNsd100 rs N QQQE 47.98 41.29 140 45.71 244 47.70 45.39 -1.59 +5.8 DrxDlySCB N LLSC .10p 43.77 33.64 13 39.14 56 41.58 39.12 -2.21 +10.2 DxRusBll s N RUSL 73.38 29.52 110 39.43 987 43.79 37.95 -2.38 -21.9 DiEurBll3x N EURL .14e .5 47.12 29.13 48 29.71 95 32.48 29.41 -2.19 -22.0tDrxEMBll rs N EDC 168.70 72.35 528 72.80 1621 86.25 70.86 -11.98 -42.1 Dir MLPHi N ZMLP 1.60m 10.2 17.94 13.61 23 15.67 104 15.77 15.39 +.29 -2.0 DxLatBll s N LBJ 49.13 16.70 10 23.95 194 26.40 21.51 +2.44 -25.9sDirTotBBr N SAGG 32.31 31.03 1 32.31 2 32.33 32.25 +.27 +3.8 DxBrzBull s N BRZU 65.25 14.27 4377 23.53 23902 25.85 18.01 +4.83 -41.6 DxBiotBll rs N LABU 116.54 62.70 2832 77.90 9525 94.84 72.60 -15.16 +.1tDxIndiBll rs N INDL 120.64 54.22 314 49.81 804 67.38 48.72 -16.12 -51.2 DxNGBll rs N GASL 31.99 14.60 55 21.98 405 23.11 20.93 +1.21 -13.4 DrDevMBr N DPK 14.08 10.08 1 13.33 19 13.33 12.27 +.90 +8.2 DxSPOGBl s N GUSH 47.55 16.79 580 40.36 3313 43.77 39.02 +.75 +33.0 DxREBear N DRV 15.62 8.50 48 10.20 394 10.38 9.27 +.88 -2.6sDir20yrTBr N TYBS 21.77 19.81 13 21.91 21 21.97 21.72 +.63 +10.0 DrxJpBull N JPNL 96.48 61.01 7 69.21 39 75.14 68.38 -3.88 -10.3 DrxSKBull N KORU 72.86 31.81 57 33.34 351 39.88 32.97 -6.60 -46.5 DxSCBear rs N TZA 14.72 7.80 21155 9.43 72537 9.67 8.30 +1.02 -23.1 DxFnBr rs N FAZ 14.56 8.80 1952 9.73 7724 9.89 9.42 +.02 -16.8tDrxHmbBull N NAIL 110.62 37.33 87 37.56 389 43.61 35.48 -5.17 -59.3sDx30TBear N TMV 22.74 17.07 1979 23.13 5777 23.41 20.85 +2.21 +31.2 DxFnBull s N FAS 82.80 55.96 1349 70.10 6509 72.41 69.10 -.24 +2.5 DrxACInsi N KNOW .48e 1.2 43.81 38.62 12 40.18 112 41.39 40.00 -.97 -3.2 DxMCBr rs N MIDZ 16.34 9.97 3 11.35 22 11.52 10.50 +.85 -15.7 Drx300Chin N CHAU 37.53 16.30 164 17.97 601 19.32 17.32 -1.21 -39.5sDxHcrBll s N CURE 68.58 38.85 145 64.80 725 68.58 63.55 -1.82 +39.1sDxTcBull s N TECL 173.50 88.78 332 155.82 1160 173.50 151.30 -11.39 +38.9 DxRetlBll s N RETL 53.31 22.80 33 40.29 267 48.43 39.28 -7.51 +11.8 DxSOXBll s N SOXL .12e .1 209.00 114.89 1483 137.55 3974 162.25 133.46 -17.06 -.3tDir30TrBul s N TMF 23.01 15.89 877 15.62 3834 17.38 15.42 -1.72 -29.4 Dir10TrBear N TYO 16.00 13.73 30 15.87 51 15.98 15.22 +.47 +12.9 Dx10yTBull N TYD 45.17 38.20 38.25 3 39.40 38.25 -1.07 -12.9 DxMCBull s N MIDU 55.74 36.75 52 48.91 137 53.68 48.17 -4.10 +5.3 DrxREBull s N DRN 24.73 14.68 16 19.86 243 21.90 19.48 -1.91 -13.0 DirxChiBull N YINN .38e 1.8 53.89 19.40 2108 20.65 10475 24.49 20.00 -3.19 -39.3 DirxDMBull N DZK 100.54 64.86 1 66.50 7 73.11 66.50 -5.74 -19.3 DrxSCBull s N TNA .41e .5 97.12 56.37 3477 79.41 15126 90.68 77.19 -10.10 +13.0 DrxSPBull s N SPXL 55.95 36.82 4198 52.79 13260 55.75 51.80 -1.53 +19.1 DirxEnBull N ERX 44.29 24.01 1836 39.38 9878 40.28 37.80 +2.08 +12.7 Discover N DFS 1.60f 2.1 14 81.93 63.31 1847 76.82 8713 78.76 76.46 +.37 -.1sDiscIncA Q DISCA 17 33.65 15.99 5773 32.93 24430 34.06 32.00 +.93 +47.1 DiscIncB Q DISCB 18 48.85 19.25 35.00 0 35.00 35.00 +1.50 +41.1sDiscIncC Q DISCK 16 31.09 14.99 3193 30.24 15652 31.39 29.53 +.66 +42.8 DishNetw h Q DISH 12 54.77 28.80 3583 34.30 14250 36.57 34.24 -1.46 -28.2sDisney N DIS 1.68 1.5 15 118.10 96.80 5835 114.78 36288 118.10 114.73 -2.16 +6.8 Diversicre Q DVCR .22 3.5 17 12.25 5.25 6.37 3 6.85 6.26 -.08 -36.4 DivrsRst h Q SAUC 2 2.12 .85 119 1.41 345 1.50 1.27 +.01 -11.9tDiv&Inco N DNI 1.63 14.1 14.25 11.67 58 11.59 327 12.01 11.55 -.34 -13.7 DixieGrp Q DXYN 4.30 1.40 15 1.70 197 1.85 1.51 +.10 -55.8 DrReddy N RDY .29e .9 39.96 28.13 287 32.00 1519 34.60 31.79 -2.60 -14.8 DocuSign n Q DOCU 68.35 37.00 1630 45.27 15514 53.00 43.52 -7.30 +13.9 DocuSec rs A DSS 3.16 .56 5 1.09 98 1.10 1.00 +.03 -39.4 DgssInt A n Q DOGZ 6.40 2.24 3 2.30 8 2.69 2.30 -.20 -61.0 DolbyLab N DLB .64 .9 71 74.29 56.50 483 68.21 1947 70.51 67.52 -1.76 +10.0 DollarGen N DG 1.16 1.1 16 112.59 78.83 1900 103.76 14040 109.99 103.19 -5.25 +11.6 DollarTree Q DLTR 11 116.65 79.17 3639 80.64 17116 82.97 80.22 -.91 -24.9 DolphEnt hn Q DLPN 5.77 2.04 1 2.45 14 2.70 2.20 +.24 -31.9 DolphE wt h Q DLPNW .80 .36 .41 -25.5 DomMidst N DM 1.34f 7.3 13 33.60 12.55 952 18.29 4710 18.37 17.76 +.39 -39.9 DomEngy N D 3.34 4.6 15 85.30 61.53 3558 71.85 14263 72.15 69.59 +1.57 -11.4 DomRes un N DCUD 53.58 42.50 48 47.95 123 48.23 47.01 +.65 -7.2tDomRs76 n N DRUA 25.85 22.35 49 22.84 306 23.75 22.35 -.82 -10.7 Dominos N DPZ 2.20f .8 44 305.34 166.74 338 282.91 1930 296.86 279.12 -11.89 +49.7 Domo B n Q DOMO 28.86 15.79 666 19.08 2259 22.00 18.90 -2.37 -30.1 Domtar g N UFS 1.74 3.5 18 54.50 40.72 561 49.64 3204 52.81 49.59 -2.09 +.2 Donaldson N DCI .76f 1.3 29 59.43 43.35 392 57.31 3343 59.00 56.97 -.95 +17.1 DonegalA Q DGICA .57 4.0 25 18.25 13.28 14 14.20 70 14.31 13.87 -.01 -17.9 DonegalB Q DGICB .50 3.6 27 15.91 11.52 7 13.70 18 14.50 13.30 -.05 -10.0tDonlleyRR rs N RRD .12m 2.6 5 10.68 4.48 1605 4.63 5991 5.58 4.30 -.77 -50.2 DonnlyFn n N DFIN 22.50 15.22 111 17.39 891 18.09 17.17 -.53 -10.8 DorchMin Q DMLP 1.63e 8.4 16 21.15 14.30 25 19.50 248 20.40 19.37 -.90 +28.3 DorianLPG N LPG 8.80 6.78 64 7.98 549 8.35 7.79 +.01 -2.9 Dorman Q DORM 23 83.42 56.36 127 71.32 737 77.48 70.68 -5.60 +16.7 DoubIncSol N DSL 1.80a 9.0 21.56 19.56 581 20.02 2084 20.47 19.94 -.18 -.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, October 6, 2018

PAGE 39

tDblLOppCr N DBL 2.00a 10.1 24.05 20.06 72 19.90 274 20.63 19.85 -.67 -10.3 DougDyn N PLOW 1.06 2.5 25 49.50 36.20 91 41.83 601 44.39 41.65 -2.07 +10.7 DEmmett N DEI 1.00 2.7 24 41.59 34.72 660 37.06 3788 37.93 36.66 -.66 -9.7tDovaPh n Q DOVA 37.00 19.80 262 20.38 1632 21.64 19.75 -.59 -29.2 Dover N DOV 1.88 2.2 18 109.06 71.71 1291 87.43 6816 89.61 86.79 -1.10 -13.4 DoverDG N DDE 3.49 .92 43 2.45 351 2.83 2.43 -.39 +140.2 DoverMot N DVD .08f 3.7 10 2.30 1.80 2 2.18 22 2.22 2.10 +.03 +11.8 DowDuPnt N DWDP 1.52 2.4 20 77.08 61.27 7675 63.19 46546 65.76 62.89 -1.12 -11.3 DragVic n Q LYL 14.99 1.12 96 2.56 512 2.76 1.12 +1.24 -41.3 DrprOkw n Q DOTA 10.15 9.71 1 10.14 1 10.14 10.14 +3.7 DrprOk rt Q DOTAR .65 .30 .49 51 .49 .49 -.02 -2.0 DrpOkwd un Q DOTAU 13.50 10.15 11.00 0 11.00 10.70 +4.4tDry Gl24 n N DCF .22f 2.4 10.05 8.89 15 8.88 214 9.09 8.88 -.12 -5.5 DryHYSt N DHF .35 10.9 3.57 3.08 112 3.20 511 3.26 3.20 -.02 -4.2tDrMuBdInf N DMB .75 6.3 13.46 11.96 149 11.84 373 12.48 11.79 -.58 -8.9tDryfMu A DMF .54 7.1 9.27 7.71 101 7.60 258 7.84 7.58 -.23 -14.5tDryStrt N LEO .52 7.1 8.91 7.32 103 7.31 612 7.50 7.30 -.19 -15.4tDrySM N DSM .50 7.1 8.61 7.12 199 7.04 743 7.36 7.04 -.30 -17.7 Dril-Quip N DRQ 58.95 37.35 546 50.72 2371 53.60 49.48 -1.53 +6.3 DriveShack N DS .48 9.3 14 8.06 3.54 328 5.15 1774 6.00 4.91 -.81 -6.9 DriveS pfB N DSpB 2.44 9.6 26.49 25.27 2 25.50 10 25.67 25.42 -.9 DriveS pfC N DSpC 2.01 8.1 26.18 23.62 7 24.95 20 25.39 24.29 +.47 -.7 DriveS pfD N DSpD 2.09 8.4 25.84 24.46 0 25.01 3 25.31 24.95 -.07 -1.7 DropCar hrs Q DCAR 13.52 .50 51 .53 723 .65 .51 +.02 -87.0tDropbox n Q DBX 43.50 24.17 8569 24.07 23585 26.93 22.92 -2.76 -15.5 DryShips s Q DRYS .14e 1 6.90 2.36 584 5.68 4314 6.28 5.58 -.42 +60.9tDuPnt pfA N DDpA 3.50 4.4 96.65 79.01 1 80.10 12 84.20 79.01 -4.01 -13.3tDuPnt pfB N DDpB 4.50 4.5 110.00 99.50 0 100.11 10 101.67 99.50 -1.38 -7.6 Ducomun N DCO 26 41.40 25.06 30 40.75 156 41.38 39.21 -.09 +43.2 Df&PGblUt N DPG 1.40 9.7 16.36 13.50 91 14.42 417 14.83 14.22 -.09 -7.1tDufPUC N DUC .60 7.2 9.25 8.35 42 8.29 201 8.44 8.27 -.11 -6.4 DukeEngy N DUK 3.71f 4.6 18 91.78 71.96 4824 81.40 18383 81.72 78.52 +1.38 -3.2tDukeEn 73 N DUKH 1.28 5.6 26.31 22.77 40 23.01 320 24.28 22.77 -1.02 -9.2 DukeRlty N DRE .80 2.9 22 29.58 24.30 1402 27.80 8312 28.44 27.38 -.57 +2.2 DuluthH n Q DLTH 39 35.67 15.13 141 28.93 881 31.75 28.66 -2.53 +62.1 DunBrad N DNB 2.09 1.5 21 145.00 105.42 314 142.86 1615 143.25 142.30 +.35 +20.6 Dunkin Q DNKN 1.39 1.9 30 77.13 52.66 507 71.33 3334 73.88 70.90 -2.39 +10.6 DurectCp Q DRRX 2.55 .75 258 1.05 1387 1.15 1.02 -.05 +13.9 Dycom N DY 22 123.99 67.15 275 80.05 1723 85.48 79.07 -4.55 -28.2 Dynagas N DLNG 1.00 11.5 14.27 7.51 96 8.73 475 9.00 8.51 -.04 -19.6 Dynags pfA N DLNGpA 2.25 8.8 26.97 25.09 3 25.68 14 25.79 25.60 -.00 -1.3 Dynasil Q DYSL 8 2.06 1.13 29 1.21 58 1.30 1.19 -.08 +2.7 Dynatronic Q DYNT 3.60 2.15 3 2.99 9 2.99 2.80 +.14 +3.7tDynavaxT Q DVAX 24.45 10.84 1057 10.61 5056 12.55 10.35 -1.79 -43.3tDynexCap N DX .72 12.0 14 7.40 6.02 395 6.02 2904 6.43 6.01 -.18 -14.1 Dynex pfA N DXpA 2.13 8.4 26.00 25.04 4 25.41 25 25.58 25.27 -.03 -.4 Dynex pfB N DXpB 1.91 7.9 25.16 23.25 7 24.07 46 24.45 23.97 -.28 -2.8E -:ETracBDC N BDCS 1.84e 9.0 22.12 18.72 11 20.36 114 20.83 20.31 -.36 -1.9 ETrAlerNG N MLPG 1.86e 7.5 26.25 19.00 24.71 0 24.82 24.71 +.35 +2.6 E-TrAlerInf N MLPI 1.88e 7.7 26.53 20.31 138 24.54 1041 24.79 24.08 +.49 +1.4 ETBbgCmd N DJCI 17.00 13.42 0 16.02 16 16.44 15.83 +.33 ETrAlerian N AMU 1.45e 8.3 19.18 14.59 53 17.57 310 17.75 17.29 +.32 +1.4 E-TrFood N FUD 18.97 15.89 3 16.74 6 16.74 16.09 +.74 -7.0 E-TracAg N UAG 19.25 15.84 1 16.40 1 16.40 16.39 +.25 -7.9 ETr2xBDC N BDCL 3.52e 22.5 18.58 13.13 100 15.65 618 16.14 15.53 -.42 -4.9 E-TrcCmci N UCI 16.37 13.69 4 15.67 41 15.87 15.36 +.37 +1.8 E-TrcGld N UBG 35.00 29.72 0 30.20 0 30.20 30.20 -.00 -8.5 E-Trade Q ETFC 19 66.46 42.55 3555 52.69 17760 53.54 51.01 +.30 +6.3teBay s Q EBAY 15 46.99 32.34 9360 32.24 62286 33.15 32.10 -.78 -14.6 eBay56 n Q EBAYL 1.50 5.8 27.35 25.00 48 25.80 271 26.25 25.48 -.44 -4.2 ECA MTrI N ECT .26e 13.9 5 2.50 1.45 46 1.89 234 2.00 1.81 +.04 -12.1 EDAP TMS Q EDAP 4.25 2.07 32 2.88 189 3.10 2.79 -.20 +.3 eHealth Q EHTH 32.96 13.61 505 30.31 1239 30.93 27.37 +2.05 +74.5 ELF Inc n N ELF 23.85 9.30 483 12.59 2052 13.34 12.20 -.14 -43.6tEMC Inc s Q EMCI .88 3.6 17 32.19 23.97 15 24.44 53 25.65 23.97 -.28 -14.8 EMCOR N EME .32 .4 22 85.08 68.77 269 72.91 2142 75.76 72.37 -2.20 -10.8 EMX Roy g A EMX 1.47 .67 86 1.33 884 1.41 1.17 +.11 +60.0 ENDRA n Q NDRA 5.88 1.55 86 2.86 439 3.49 2.78 -.20 -41.2 ENGlobal Q ENG 4 1.47 .73 9 .99 108 1.05 .98 -.03 +13.8 ENI N E 1.29e 3.4 40.15 31.58 1336 37.57 3704 38.17 37.30 -.09 +13.2 EOG Rescs N EOG .88f .7 131.60 94.87 2244 131.05 16679 131.10 127.78 +3.48 +21.4 EP Energy N EPE 3.50 1.27 454 2.42 3860 2.55 2.30 +.08 +2.5 EPAM Sys N EPAM 68 144.19 86.53 234 132.62 1558 139.31 130.67 -5.08 +23.4 EPR Prop N EPR 3.84 5.7 18 71.43 51.87 295 67.67 1901 68.53 66.45 -.74 +3.4 EPR pfC N EPRpC 1.44 5.2 28.71 23.38 6 27.67 84 27.81 27.42 -.34 +2.8 EPR pfE N EPRpE 2.25 6.3 37.19 33.48 0 35.61 1 35.95 35.60 -.31 -3.4 EPR Pr pfG N EPRpG 1.44 6.1 25.23 21.60 5 23.59 75 24.07 23.17 +.19 -5.8tEQT Corp N EQT .12 .3 66.03 43.53 1949 44.84 16225 45.47 43.53 +.61 -21.2 EQT GP n N EQGP 1.03e 4.8 11 30.74 20.21 257 21.28 1221 21.46 20.81 +.45 -20.9 EQT Mid N EQM 4.36f 8.3 10 77.97 48.91 304 52.67 2025 53.66 52.00 -.11 -27.9 ESSA Bcp Q ESSA .36 2.2 24 16.80 14.16 4 16.18 59 16.36 16.00 -.08 +3.3sETF SITRis N RISE 25.38 22.99 114 25.49 117 25.50 25.13 +.37 +7.3 ETF JrSil N SILJ 12.51 8.23 16 8.62 172 9.07 8.60 -.08 -24.1 ETF Cyber N HACK 40.72 29.50 342 38.02 2424 40.43 37.63 -2.11 +20.2 ETF MobP N IPAY 43.49 32.62 89 42.02 608 43.48 41.67 -.89 +20.4 ETF M AlH N MJ 45.40 25.10 604 38.82 3861 41.48 37.81 -1.23 +32.7 ETF M Vid N GAMR 55.00 44.45 13 45.15 94 47.85 44.83 -2.15 -5.8 ETF Drone N IFLY 39.57 33.54 3 37.57 34 39.29 37.15 -1.44 +.5 ETF AIPw n N AIEQ 29.90 24.03 129 28.85 379 29.70 28.68 -.68 +11.5 BlStIsrTc n N ITEQ 36.84 30.11 10 35.04 92 36.24 34.73 -1.05 +10.8 ETF Clim N ETHO 38.43 32.11 9 36.52 24 38.09 36.31 -1.03 +7.4 ETFAlpAlt N ALFA 51.32 41.25 0 50.61 4 51.27 50.50 -.47 +18.2 ChngFnDvr N CHGX 20.84 18.02 0 20.50 1 20.62 20.50 -.14 +9.5 ETF EmM n N EEMD 28.41 22.00 22.26 2 22.70 22.26 -.58 -14.9 ETF spx H n N SPDV 28.19 25.00 1 27.27 21 27.63 27.26 -.19 +4.3 ETF AptF n N FTVA 30.36 24.74 22 28.25 61 29.17 28.12 -.83 +4.1 ETF GOP n N MAGA 29.82 26.02 1 28.35 6 28.62 28.35 -.10 +1.6 NtDUSEq ef N MXDU 29.80 25.93 0 28.91 3 29.65 28.91 -.68 +1.8 RsBsUSE ef N RBUS 29.53 24.83 27.75 1 27.75 27.71 -.05 +2.0 ETF RvCp n N RVRS 17.15 14.84 7 16.55 19 16.90 16.54 -.33 +4.1 ETF BrVl n N BVAL 16.70 14.46 13 16.12 55 16.39 16.08 -.19 +1.5 ETFDeepV N DVP .66e 1.9 37.26 27.86 7 34.38 176 35.74 34.18 -.95 +4.8 GlGoGld n N GOAU 13.47 9.95 6 10.54 32 10.78 10.43 -.03 -19.0 ETF OCIO n N OCIO 27.81 25.62 7 26.65 9 26.87 26.54 -.47 -.4 ETF Seren N ICAN 30.00 25.55 1 29.01 19 30.00 28.87 -.56 +6.9 PremisCap N TCTL 31.57 28.95 2 30.53 15 30.97 30.46 -.43 +1.9sAptBehMo N BEMO 37.30 28.87 9 35.70 62 37.30 35.35 -1.25 +17.7 EtfLonCanc Q CNCR 32.32 23.13 23 23.60 80 24.93 23.23 -1.23 -.7 EtfAlpSmC Q SMCP 27.84 23.59 0 25.58 1 25.81 25.58 -1.07 -2.0 EtfUSGblJ N JETS 34.75 28.45 24 30.83 85 32.61 30.75 -1.75 -5.3 EtfDiaHVal N DHVW .99e 2.9 34.89 30.05 2 34.24 16 34.78 34.07 -.27 +2.5 EtfValidea Q VALX 30.43 27.72 0 28.45 1 29.11 28.45 -.96 -1.9 EtfInfcMLP N AMZA 2.08 27.4 9.41 6.55 513 7.59 3462 7.65 7.47 +.14 -11.8 ETF BioPr n N BBP 46.80 37.33 5 43.02 16 45.83 42.30 -2.38 +6.1 ETF ClinT n N BBC 36.25 25.88 20 31.75 54 34.85 31.16 -2.81 +11.7tInfrCpPfd N PFFR 26.27 23.59 9 23.64 42 24.37 23.55 -.58 -5.6 EtfNwfMSec N NFLT 1.13e 4.7 25.95 23.72 76 24.06 199 24.24 24.00 -.12 -4.6 EtfReavUt A UTES 34.83 30.92 30.97 -4.9 Etf VirtEM N EMEM 28.57 21.67 23 22.24 23 23.05 22.19 -1.10 -15.1tETF Virt n N CUMB 25.95 24.35 3 24.39 11 24.99 24.35 -.03 -4.3 ETF Plat N PPLT 97.94 71.92 77.37 -12.5 EVO Pay n Q EVOP 27.87 19.00 910 25.53 2297 25.88 23.75 +1.63 +34.2 EXFO g Q EXFO 4.70 3.17 21 3.81 84 3.89 3.67 +.01 -12.4 eXp Wrld n Q EXPI 19.72 10.89 213 15.39 1103 18.43 15.01 -3.00 EagleBncp Q EGBN 13 69.80 46.20 124 50.70 768 52.25 49.71 +.10 -12.4 EagBcMT Q EBMT .36 2.0 16 21.95 16.85 2 18.37 18 18.45 17.85 +.22 -12.3 EagleBkS rs Q EGLE 6.14 4.18 237 5.66 2231 5.98 5.57 +.04 +26.3 EagleCGr A GRF .50e 2.3 8.59 7.16 2 7.76 12 8.01 7.76 -.25 -2.3 EaglFnB n Q EFBI .96f 6.1 19.50 15.50 15.75 6 15.93 15.75 -.15 -2.6 EagleGrInc N EGIF 1.31 8.7 17.05 14.83 20 15.00 102 15.39 15.00 -.19 -9.6tEagleMat N EXP .40 .5 20 122.49 83.63 699 82.04 3079 87.14 81.25 -3.10 -27.6 EaglePhm Q EGRX 34 85.66 48.84 148 65.15 838 70.13 64.25 -4.18 +22.0 EaglePtCr N ECC .80 4.4 21.60 17.28 91 17.98 478 18.02 17.90 +.08 -4.4 EagleP pfA N ECCA 1.94 7.6 26.07 24.96 1 25.51 18 25.65 25.34 +.14 -1.3 EaglPt pfB N ECCB 1.94 7.4 26.69 25.50 2 26.30 19 26.55 26.25 -.25 EagleP27 n N ECCY 26.75 24.80 0 25.61 7 25.90 25.60 +.02 +.8 Earthstone N ESTE 69 12.16 7.45 79 9.03 505 9.64 8.85 -.35 -15.1 EstWstBcp Q EWBC .92f 1.5 16 73.98 55.97 668 61.45 4697 63.27 60.14 +1.08 +1.0 EastrAcq n Q EACQ 11.25 9.45 0 10.40 1 10.40 10.40 -.05 +3.0 Easterl un h Q EACQU 11.45 9.41 10.78 1 10.78 9.90 -.62 +.5tEastGvP n N DEA 1.04 5.7 47 22.32 18.17 241 18.24 2214 19.41 18.17 -1.13 -14.5 EasternCo Q EML .44 1.6 39 31.00 24.00 2 28.13 57 29.22 27.05 -.27 +7.6 Eastgrp N EGP 2.88f 3.1 40 99.39 77.74 201 92.25 848 95.63 91.10 -3.37 +4.4 EastChem N EMN 2.24 2.5 12 112.45 86.58 2518 91.05 5948 98.38 90.56 -4.67 -1.7 EKodak N KODK 13.28 2.75 144 2.81 1120 3.15 2.80 -.29 -9.4 EastsDist n Q EAST 9.25 3.53 26 7.95 97 8.20 7.55 -.25 +97.3 Eaton N ETN 2.64 3.0 20 89.85 71.62 2359 86.67 10491 89.02 86.31 -.06 +9.7 EatVn 22 n N EFL 10.00 9.08 104 9.12 313 9.30 9.11 -.14 -1.3 EatV HiIn21 N EHT .60 6.2 10.28 9.34 37 9.69 168 9.74 9.60 -.01 -3.1 EV StkNx s Q EVSTC 100.02 49.99 100.02 +100.0 EV GlInBu s Q EVGBC 100.02 49.99 99.99 2 99.99 99.99 -.03 +100.0tEV CAMu A EVM .68 7.0 12.40 9.84 67 9.80 332 9.98 9.78 -.16 -14.8tEVCAMu2 A EIA .62 6.1 12.99 10.15 4 10.21 55 10.35 10.14 -.03 -11.2tEVCAMu A CEV .71 6.4 12.58 11.00 25 10.98 97 11.29 10.93 -.25 -9.7 EatnVan N EV 1.24f 2.4 18 60.95 49.28 280 51.56 1816 52.90 51.38 -1.00 -8.6 EV EnEq N EOI 1.04 6.7 16.46 13.20 184 15.51 475 16.18 15.38 -.50 +6.9 EV EEq2 N EOS 1.05 6.2 17.95 14.42 331 17.00 862 17.80 16.82 -.66 +11.7 EV FltRt N EFT .91 6.3 15.29 14.03 112 14.39 582 14.64 14.39 -.21 +.4tEVFltRtIP N EFF 1.13 7.2 17.13 15.72 42 15.64 136 15.89 15.62 -.18 -4.1 EV LtdDur A EVV 1.22 9.7 14.10 12.47 314 12.57 1304 12.72 12.52 -.11 -7.9tEV MAMu A MAB .65 5.4 14.03 12.15 3 12.06 29 12.41 12.06 -.36 -8.7tEVMAMu A MMV .69 5.7 13.60 12.10 1 12.13 38 12.48 12.10 -.36 -7.5tEV MIMu A MIW .71 5.7 14.39 12.45 12.47 24 12.84 12.45 -.10 -7.3 EVMIMu A EMI .71 5.8 13.40 12.04 0 12.19 13 12.43 12.19 -.24 -5.0tEVMuniBd A EIM .77 6.8 12.86 11.27 188 11.18 803 11.54 11.15 -.35 -10.6 EVMuni2 A EIV .70 6.1 12.63 11.36 24 11.40 115 11.65 11.38 -.18 -7.4 EVMunTT N ETX .85 4.3 21.20 18.81 26 19.61 113 20.29 19.57 +.10 -5.4tEV MuIT N EVN .85 7.7 12.99 11.15 66 11.05 348 11.51 11.03 -.43 -10.9 EV NMuOp N EOT 1.03 4.9 23.54 19.90 30 20.90 111 21.95 20.89 -.60 -7.2 EV NJMu A EMJ .75 6.4 13.28 11.51 4 11.63 32 11.81 11.63 -.14 -6.4 EVNJMu A EVJ .73 6.6 12.95 10.99 23 11.11 68 11.45 11.06 -.31 -5.4tEVNYMu2 A NYH .69 6.6 12.10 10.36 6 10.35 16 10.50 10.35 -.06 -10.5tEV NYMu A ENX .72 6.7 13.01 10.77 99 10.72 292 11.14 10.71 -.34 -13.1tEVNYMu A EVY .74 6.5 13.40 11.54 9 11.40 29 11.76 11.35 -.31 -10.3 EV 5-15Mu s Q EVLMC 100.04 49.97 100.04 2 100.04 100.04 +100.2tEV OHMu A EIO .70 6.4 13.97 11.06 0 11.05 24 11.22 11.05 -.19 -13.0 EVOHMu A EVO .73 6.0 13.84 12.10 4 12.10 24 12.43 12.10 -.21 -7.1tEV PAMu A EIP .77 6.8 14.70 11.45 24 11.41 43 11.63 11.29 -.23 -8.3tEVPAMu A EVP .73 6.6 12.58 11.07 1 11.05 21 11.35 11.05 -.31 -9.4sEVRiskMgd N ETJ 1.12 11.6 10.06 8.74 373 9.66 1681 10.06 9.58 -.28 +.3tEV SrFlt N EFR .95 6.8 14.97 14.01 207 13.98 643 14.16 13.98 -.08 -3.2 EV SrInc N EVF .42 6.6 6.87 6.30 141 6.38 469 6.50 6.38 -.07 -2.1 EVShDur N EVG 1.08 8.4 14.38 12.80 152 12.83 370 12.99 12.80 -.08 -10.6tEVTxABdO N EXD 1.16 13.3 11.98 8.69 38 8.71 182 8.83 8.68 -.08 -15.0sEV TxAd N EVT 1.74 7.2 24.91 21.39 118 24.02 583 24.91 23.95 -.50 +3.2 EV TxAG N ETG 1.23 7.2 18.45 16.06 197 17.14 611 17.99 16.97 -.75 -1.1 EV TxAOp N ETO 2.16 9.0 26.83 23.01 60 23.98 205 25.44 23.96 -1.34 -5.6 EV TxDiver N ETY 1.01 8.2 13.05 10.17 811 12.39 2003 12.92 12.12 -.45 +1.6 EVTxMGlo N EXG .98 10.7 9.84 8.02 2524 9.15 5856 9.60 8.92 -.35 -2.5 EVTxBWIn N ETB 1.30 7.9 17.27 15.28 165 16.46 345 16.80 16.28 -.20 -1.6 EVTxGBW N ETW 1.17 9.9 12.74 11.15 408 11.76 1207 12.14 11.56 -.27 -1.3 EVTxBWOp N ETV 1.33 8.4 16.39 14.19 415 15.83 1300 16.23 15.65 -.28 +3.0 Ebix Inc s Q EBIX .30 .4 22 89.10 63.57 249 72.28 1064 80.02 72.11 -6.87 -8.8 EchoGLog Q ECHO 70 36.75 18.70 239 29.39 2168 31.22 28.79 -1.56 +5.0 EchoStar Q SATS 11 62.29 43.33 246 44.68 1134 46.79 44.25 -1.69 -25.4 EclipseRs N ECR 18 2.79 1.15 693 1.27 6926 1.45 1.19 +.08 -47.1tEco-Stim h Q ESES 1.62 .25 454 .28 1600 .36 .25 -.00 -77.8 Ecolab N ECL 1.64 1.0 34 159.92 125.74 935 157.59 4091 158.12 154.87 +.81 +17.4 EcologyEn Q EEI .40 2.9 14.45 10.25 1 13.71 22 13.95 13.04 +.36 +30.6sEcopetrol N EC .16e .6 27.96 9.35 915 26.66 4442 27.96 26.39 -.27 +82.2 Edenor N EDN 63.29 19.05 63 22.14 465 26.90 22.00 -2.86 -55.5 EdgeTher h Q EDGE 17.77 .70 1974 1.09 3883 1.18 .82 +.27 -88.4 Edgewater Q EDGW 7.30 4.25 5 4.85 143 5.14 4.62 -.17 -22.3 Edgewell N EPC 15 73.00 39.50 466 45.30 2427 46.77 44.98 -.93 -23.7 EdisonInt N EIX 2.42 3.5 16 83.38 57.63 1595 69.30 8848 69.70 67.17 +1.62 +9.6 EdisonNat Q EDNT 11.63 4.56 2 6.97 19 7.83 6.81 -.52 +18.7 EditasM n Q EDIT 45.02 20.29 693 28.57 4142 32.00 27.75 -3.25 -7.0stEdtechX un Q EDTXU 820 10.03 820 10.09 10.03 EducDev s Q EDUC .20 1.7 40 14.35 4.63 3 11.66 36 11.66 11.01 +.21 +23.1 EdwLfSci s N EW 51 175.00 100.20 1972 151.69 12893 174.99 149.12 -22.41 +34.6 eGain Q EGAN 19.05 2.55 383 7.80 2313 8.49 7.50 -.30 +48.6 eHiCarSvc N EHIC 14.65 9.56 104 11.05 544 12.00 10.89 -.30 -4.5tEidosThr n Q EIDX 24.75 8.89 234 10.20 1072 10.53 8.89 +.22 -55.9 EigerBio rs Q EIGR 18.00 7.46 101 11.64 830 12.50 11.25 -.36 -16.6 8x8 Inc N EGHT 23.50 12.75 633 20.29 2740 21.48 19.82 -.96 +43.9 EksoBio n Q EKSO 4.77 1.02 172 2.13 1104 2.40 2.12 -.21 ElPasoEl N EE 1.44 2.4 25 64.35 48.05 255 58.94 1695 59.33 55.95 +1.74 +6.5 ElPasE pf N EPpC 2.38 5.1 49.50 43.06 0 46.23 7 48.50 45.90 +.59 -5.2 ElPolLoc h Q LOCO 14.40 9.05 183 12.31 1312 12.74 12.04 -.24 +24.3 ElancoAn n N ELAN 37.61 32.05 1489 34.34 10335 35.48 32.71 -.55 -4.6 ElbitIm rs Q EMITF 3.23 1.90 2.13 23 2.27 2.03 -.14 -25.0 ElbitSys Q ESLT 1.76 1.4 21 153.13 111.01 11 127.41 88 129.47 125.23 +1.89 -4.4 EldorGld g N EGO .02e 9 2.35 .80 3872 .88 31689 .98 .86 -.00 -38.5sEldorRsts Q ERI 58 50.64 23.95 3088 44.55 7912 50.64 43.90 -4.05 +34.4 ElectSci Q ESIO 7 27.72 13.65 629 15.82 3306 17.83 15.73 -1.63 -26.2 ElectroSen Q ELSE 30 5.24 3.32 3.65 1 3.65 3.60 -.05 -9.9 electCore n Q ECOR 20.25 12.85 45 13.32 330 14.47 12.95 -.68 -32.9 ElecVeh n Q SOLO 4.15 2.27 32 2.80 323 3.40 2.46 +.34 +16.7 Electrmed A ELMD 25 7.75 4.60 37 6.51 172 6.79 6.34 +.01 +7.2 ElectArts Q EA 25 151.26 99.63 3571 113.73 23309 121.30 111.99 -6.76 +8.3 EFII lf Q EFII 43.89 25.28 507 33.25 2089 35.05 33.09 -.83 +12.6 ElevCr n N ELVT 11.27 6.03 296 7.17 1567 8.10 7.09 -.89 -4.8sEliLilly N LLY 2.25 2.0 115.68 73.69 8329 115.02 32847 115.68 107.03 +7.71 +36.2 EllieMae N ELLI 61 116.90 82.03 824 87.47 3142 95.73 86.00 -7.30 -2.2 EllingtnF N EFC 1.76 11.1 9 16.84 14.12 26 15.83 217 16.05 15.72 -.18 +9.1 EllingtRM N EARN 1.48 13.7 14 14.65 10.23 64 10.83 359 11.38 10.82 -.46 -10.0 Ellomay A ELLO 11.09 7.50 1 8.14 7 8.34 7.62 -.14 -9.6 EllswthFd A ECF .80e 8.3 10.58 8.81 54 9.67 185 10.53 9.59 -.64 +2.8 Ellswt pfA A ECFpA 1.31 5.5 26.20 23.39 23.82 20 24.13 23.68 -.16 -5.2 ElmiraSB Q ESBK .92b 4.5 17 21.00 18.00 20.40 7 20.47 20.21 +4.7 EloxxPh n Q ELOX 24.60 10.65 14 15.03 108 17.50 14.50 -2.01 +31.8 EltekLtd rs Q ELTK 8.95 2.65 8 3.60 28 3.73 3.39 +.19 -11.8 eMagin A EMAN 2.30 1.23 18 1.59 172 1.65 1.48 +.09 -3.6 EAndinA N AKO/A .68e 3.4 28.25 18.60 1 19.93 8 20.85 19.74 +.07 -24.8 EAndinB N AKO/B .74e 3.2 31.80 20.48 27 23.06 119 25.05 22.05 +.14 -21.3 Embraer N ERJ .13e .7 28.55 17.99 667 19.90 5133 21.23 19.06 +.31 -16.8 EmclaireF Q EMCF 1.12 3.2 18 38.70 27.86 5 35.55 19 36.79 35.25 -1.75 +17.1 Emcore Q EMKR 1.50e 18 8.75 4.40 819 4.87 1602 5.10 4.50 +.12 -24.5 EmerExp n N EEX .29 1.8 24.56 14.66 191 15.84 733 16.62 15.78 -.64 -22.1tEmergeES N EMES 2.68m 10.45 3.95 167 3.92 984 4.34 3.87 -.07 -45.5 EmergBio N EBS 37 67.24 36.38 336 65.83 1723 66.99 64.25 +41.7sEmersonEl N EMR 1.94 2.5 25 79.70 57.47 4116 78.06 17477 79.70 76.78 +1.48 +12.0 EmerR hs A MSN 1.89 1.25 11 1.48 38 1.49 1.40 +.02 +1.4 EmmisC rs Q EMMS 1 5.84 2.83 12 4.95 52 5.50 4.95 -.28 +40.6 EmpirRst rs Q NYNY 30.98 8.25 6 8.59 38 10.35 8.50 -.71 -68.2 EmpOPES N ESBA .34 2.1 21.00 15.17 6 15.92 60 16.58 15.92 -.76 -23.0 EmpOP60 N OGCP .34 2.1 20.90 15.28 5 15.83 19 16.54 15.83 -.79 -22.3 EmpOP250 N FISK .34 2.1 20.93 15.88 16.51 1 16.51 16.36 +.15 -19.1tEmpStRTr N ESRT .34 2.1 41 21.09 15.94 1425 15.97 9927 16.63 15.93 -.64 -22.2 EmployH N EIG .80 1.8 15 50.45 38.35 110 44.33 503 45.75 43.09 -.97 -.2 EElChile N EOCC 1.07e 5.2 29.41 18.49 17 20.74 77 21.33 20.38 -.02 -22.9 EnLinkLP N ENLK 1.56 8.4 19.45 12.75 336 18.68 4262 19.00 18.36 +.04 +21.5 EnableMid N ENBL 1.27 7.4 19 19.27 12.89 255 17.23 1875 17.34 16.70 +.39 +21.2 EnantaPh Q ENTA 25 127.77 44.52 303 78.24 1834 85.97 76.65 -7.22 +33.3 EnbrdgEM N EEQ 1.40t 16.23 8.38 953 11.36 3748 11.48 11.00 +.44 -15.2 EnbrdgEPt N EEP 1.40 12.3 13 16.34 8.89 15664 11.40 23405 11.48 11.02 +.41 -17.5 Enbridge N ENB 2.68 42.10 29.00 3658 33.71 18006 34.00 32.55 +1.42 -13.8 EnCana g N ECA .06 .5 22 14.31 9.79 5697 12.78 52747 13.61 12.68 -.33 -4.1 EncompHlth N EHC 1.08 1.4 28 82.46 44.00 1070 76.83 3652 79.15 76.01 -1.12 +55.5tEncoreCap Q ECPG 9 52.00 31.68 523 33.03 2130 36.21 31.68 -2.82 -21.5 EncorW Q WIRE .08 .2 15 58.70 41.00 95 47.21 300 50.38 46.89 -2.87 -3.0 EndvSilv g N EXK 38 3.35 1.94 418 2.29 2918 2.40 2.23 -.02 -4.2sEndo Intl Q ENDP 10 17.96 5.27 2989 17.37 18055 17.96 16.76 +.54 +124.1 Endocyte Q ECYT 20.85 1.63 1548 15.93 6662 18.35 15.12 -1.83 +272.2tEndologix Q ELGX 6.72 1.60 1214 1.55 6425 2.20 1.54 -.36 -71.0 EndurIntl Q EIGI 10.95 6.95 793 8.48 2222 8.83 8.30 -.32 +1.0sEnergen N EGN .08 .1 25 89.83 47.81 889 86.97 6304 89.83 85.66 +.80 +51.1 Energizer n N ENR 1.16 2.0 20 65.57 40.64 702 58.59 3679 59.18 56.95 -.06 +22.1 Energous Q WATT 33.50 6.91 453 9.37 2065 10.33 9.17 -.75 -51.8 Engy&Exp N ENXP EngyFocus Q EFOI 3.46 1.78 8 1.93 42 2.18 1.93 -.12 -21.2 EnFuel grs A UUUU 3.64 1.30 1235 3.34 7770 3.60 3.19 +.06 +86.6 EnrgyRec Q ERII 11.30 6.17 590 8.27 1444 8.96 8.15 -.68 -5.5 EgyTrEq s N ETE 1.22 7.0 21 19.34 12.80 4709 17.50 45086 18.17 17.39 +.07 +1.4 EngyTrfPt N ETP 2.26 10.1 22 24.38 15.06 1492 22.36 21844 23.19 22.19 +.10 +24.8 EnrgXXi hn Q EGC 11.09 3.41 651 7.90 3902 8.43 7.57 -.46 +37.6 Enerpls g N ERF .12e 1.0 16 13.87 8.23 541 12.21 3172 12.89 12.14 -.13 +24.7 EnersisAm N ENIA .21e 2.8 12.11 6.96 1017 7.57 6214 8.02 7.41 -.16 -32.2 EnerChile N ENIC .22e 4.7 6.57 4.57 512 4.72 2220 5.03 4.69 -.29 -16.9sEnerSys N ENS .70 .8 30 89.23 62.85 255 85.20 1145 89.23 84.65 -1.93 +22.4 Engility N EGL 38.54 21.19 158 33.80 712 36.17 33.38 -2.19 +19.1 EnLinkLLC N ENLC 1.07 6.2 15 20.00 13.80 354 17.16 3364 17.60 16.43 +.71 -2.5 Ennis Inc N EBF .90 4.6 15 22.98 17.65 94 19.66 625 20.67 19.08 -.79 -5.3 EnovaIntl N ENVA 15 39.00 12.70 405 26.27 1644 28.97 25.90 -2.53 +72.8 Enphase Q ENPH 7.60 1.24 2675 4.51 11155 5.14 4.34 -.34 +87.1 EnPro N NPO .96 1.3 42 94.79 63.73 135 74.44 639 75.10 70.88 +1.51 -20.4 ENSCO N ESV .04 .5 8.74 4.10 7244 8.48 39443 8.61 8.18 +.04 +43.5 Enservco A ENSV 1.50 .43 53 .76 320 .81 .75 -.03 +18.0 EnsignGp s Q ENSG .18 .5 27 40.09 20.81 405 38.18 1150 38.59 36.36 +.26 +72.0 EnstarGp Q ESGR 28 237.30 183.85 8 203.78 87 211.10 203.63 -4.72 +1.5 EnSync A ESNC .58 .18 116 .26 856 .28 .25 +.01 -34.5tEntasisT n Q ETTX 13.70 8.31 233 8.01 787 11.37 7.41 -2.87 -24.9tEntegraFn Q ENFC 19 30.70 24.30 11 25.25 120 26.40 24.30 -1.30 -13.7tEntegris Q ENTG .28 1.0 24 39.55 27.91 1544 28.03 5027 30.00 27.44 -.92 -7.9 EnteraBi n Q ENTX 7.60 4.11 1 5.85 14 6.01 5.01 +.04 -6.8 Entercom N ETM .36 5.0 9 12.43 6.30 1566 7.27 6627 7.95 7.23 -.63 -32.7tEntArk66 n N EAI 1.22 5.4 25.29 22.27 26 22.45 124 23.58 21.71 -1.05 -10.7tEntArk 63 N EAE 1.19 5.5 25.39 21.30 11 21.83 70 23.20 21.30 -1.21 -12.5tEntArk 52 N EAB 1.23 5.2 25.35 22.74 14 23.53 73 24.35 22.73 -.80 -6.7 Entergy N ETR 3.56 4.3 36 87.85 71.95 1224 82.76 5029 82.88 79.57 +1.63 +1.7tEntLA 66 N ELC 1.22 5.5 25.17 22.01 36 22.10 145 23.25 21.65 -1.10 -11.0tEntgyLA52 N ELJ 1.31 5.6 25.75 23.17 5 23.46 80 24.61 23.11 -1.08 -6.5tEntLA 63 N ELU 1.18 5.5 25.72 20.62 18 21.36 79 23.05 20.32 -1.46 -13.9tEntMS FtM N EMP 25.49 22.55 5 22.75 78 24.07 22.55 -1.32 -9.5 EntgyNO n N ENO 28.45 24.25 13 25.09 114 25.68 24.56 -.66 -2.1tEntgyNO 52 N ENJ 1.25 5.6 25.43 22.93 14 22.28 33 24.17 20.60 -1.89 -10.8tEntgyTx64 N EZT 1.41 5.7 27.13 24.28 6 24.69 53 25.60 24.28 -.85 -6.9 EntBcpMA Q EBTC .58 1.7 17 44.14 30.36 6 33.16 55 34.51 31.00 -1.23 -2.6 EntFinSv Q EFSC .48f .9 16 58.15 41.45 130 51.89 643 53.38 50.90 -1.16 +14.9 EntProdPt N EPD 1.73 5.9 21 30.05 23.10 3228 29.27 17556 29.44 28.81 +.54 +10.4 Entravisn N EVC .20 4.1 49 7.90 3.90 196 4.86 1038 5.07 4.77 -.04 -32.0 EntrResc A EGI .69 .34 42 .38 546 .38 .36 -.00 -37.1 Envestnet N ENV 75 64.80 47.45 212 61.38 1039 62.68 59.46 +.43 +23.1 EnviroStr A EVI .20e 48.45 21.30 12 40.04 106 41.85 37.51 +1.09 +.1 EnvisnHl n N EVHC 45.97 23.79 2052 45.96 12831 45.96 45.74 +.23 +33.0 Enviva n N EVA 2.52f 7.8 33.20 25.01 23 32.35 91 32.35 31.66 +.55 +17.0tEnzoBio N ENZ 10.75 3.80 306 3.88 1142 4.55 3.77 -.24 -52.4 Epizyme Q EPZM 21.40 8.61 706 9.00 5194 11.00 8.88 -1.60 -28.3 ePlus s Q PLUS 22 107.25 67.65 66 87.42 270 93.38 86.46 -5.28 +16.3 Equifax N EFX 1.56 1.2 22 138.69 105.31 971 129.22 5068 132.88 127.33 -1.35 +9.6 Equinix Q EQIX 9.12 2.2 495.35 370.79 670 417.32 2204 436.15 416.59 -15.57 -7.9 EqtyBcsh n Q EQBK 44.30 32.93 28 38.52 146 39.62 37.67 -.74 +8.8sEquityCmw N EQC 2.50e 30 32.66 27.96 1606 29.27 6323 32.66 29.21 -.32 -4.1 EqCm pfD N EQCpD 1.63 6.3 26.64 25.24 3 26.00 16 26.51 26.00 -.13 -1.3 EqCm pfE N EQCpE 1.81 EqtyLfPrp N ELS 2.20 2.3 28 97.44 79.78 250 93.80 1543 97.30 93.53 -2.65 +5.4 EqtyRsd N EQR 2.16 3.3 41 70.46 54.97 1560 64.89 6378 66.58 64.27 -1.37 +1.8 EquusTR N EQS 25 2.45 1.91 0 2.02 36 2.02 1.95 +.03 -15.8 EraGroup N ERA 7 14.23 8.98 20 12.21 151 12.47 11.86 -.14 +13.6 Ericsson Q ERIC .13e 1.5 9.11 5.56 3581 8.64 17355 8.97 8.57 -.16 +29.3 ErieInd Q ERIE 3.36 2.7 30 130.36 106.63 35 123.96 192 127.77 123.96 -3.57 +1.7 Eros Intl N EROS 15.45 9.20 389 12.74 1889 12.84 12.13 +.69 +32.0 ErytechP n Q ERYP 30.56 8.54 9.23 2 9.52 8.90 +.66 -58.1 Escalade Q ESCA .50 4.0 13 15.25 11.65 4 12.50 64 12.89 12.50 -.35 +1.6 EscoTech N ESE .32 .5 20 70.20 51.55 80 65.21 316 68.69 64.72 -2.76 +8.2 Esperion Q ESPR 82.68 33.06 553 43.70 2514 47.30 43.57 -.67 -33.6 Espey A ESP 1.00 3.4 22 32.55 21.07 2 29.15 14 30.12 28.88 -.74 +21.7 EsqFnHld n Q ESQ 29.45 15.22 10 23.50 96 25.15 23.17 -1.46 +19.0 EssaPh gs Q EPIX 9.80 2.00 32 3.60 58 4.00 3.00 +.60 -17.8 Essendant Q ESND .56 4.4 17.08 7.20 371 12.71 1913 12.87 12.69 -.11 +37.1 Essent N ESNT 9 50.08 32.73 763 42.19 2970 44.64 42.18 -2.06 -2.8 EssentPr n N EPRT 14.75 13.27 273 13.88 1982 14.32 13.61 -.31 +1.5 EssexPT N ESS 7.44 3.1 29 264.07 214.03 257 243.70 1984 248.00 241.05 -3.01 +1.0 EstLab n Q ESTA 30.71 22.03 19 23.75 214 24.99 23.21 -.35 -4.0 EsteeLdr N EL 1.52 1.1 46 158.80 107.79 2391 138.31 10794 147.23 135.95 -7.01 +8.7 Esterline N ESL 20 96.95 67.15 160 89.39 663 91.75 88.85 -1.56 +19.7 EstreAm n Q ESTR 13.38 5.61 2 5.70 26 6.00 5.70 -.31 -34.0tEthanAl N ETH .76 3.8 14 32.90 20.45 305 19.85 1286 20.94 19.64 -.90 -30.6 Etrac2xMtg N MORL 3.31e 21.9 19.30 12.50 320 15.10 1881 15.75 15.00 -.58 -14.4 Et2xDJDiv N DVYL 3.55e 4.8 77.86 60.01 2 73.53 15 74.40 72.62 +.68 +.4tEtr2xHomb N HOML 70.00 32.16 0 30.53 12 35.02 30.53 -11.12 -49.3sEtrCrdOil n N OILX 45.74 28.59 44.92 5 45.74 44.34 +1.60 +37.8 EtHiDLwV N HDLV 2.57e 10.0 33.35 23.58 1 25.79 16 26.17 25.19 -.11 -19.9tEtr2xCEFd N CEFL 2.88 19.1 18.96 15.29 267 15.09 960 15.90 15.05 -.60 -16.7 EtrcDvsHi N DVHL 2.85e 15.0 21.75 17.57 6 19.06 29 19.77 19.06 -.54 -5.7 EtrWFxEn N LMLP 1.90e 11.5 19.00 14.10 5 16.50 130 17.06 16.43 -.12 +4.8 EtracReit N LRET 2.00e 8.6 27.26 19.32 1 23.23 6 24.23 22.81 -1.18 -11.6 Etr EnhGl N FIHD 191.45 152.00 9 170.52 90 175.25 168.68 -2.49 -.9 FI EnhEu n N FIEE 202.02 149.80 1 154.90 8 161.44 153.25 -5.44 -12.7 Etr SP MLP N MLPZ .06p 51.00 31.45 0 43.20 2 43.38 43.12 +1.25 +.8 Etr MLP In N MLPQ .08p 44.40 25.63 6 36.41 76 37.89 35.35 +1.15 -3.4 Etr2xLevLg N LBDC 2.89e 18.6 18.82 13.65 0 15.52 2 16.10 15.52 -.75 -4.8 EtrMtgReit N MRRL 1.70e 19.15 11.51 117 14.87 615 15.60 14.83 -.73 -16.0 EtrSCHiDv N SMHD 3.06e 17.9 21.47 14.27 43 17.10 266 18.23 16.94 -1.01 -12.9 Etsy n Q ETSY 65 53.25 15.27 3494 44.40 12198 52.26 43.41 -6.98 +117.1 EuroTech Q CLWT 8.45 2.00 13 3.60 126 3.99 3.46 +8.8 Euronav n N EURN 2.41e 10.10 7.50 408 9.18 3581 9.24 8.91 +.48 -.8sEuronet Q EEFT 28 120.12 70.67 558 116.84 6162 120.12 109.00 +16.62 +38.6 EuroEqFd N EEA .17e 1.9 10.88 9.06 8 9.15 60 9.46 9.13 -.24 -7.3tEuroseas rs Q ESEA 2.73 1.17 13 1.18 127 1.39 1.16 -.09 -30.7 EvansBc A EVBN .92f 2.0 19 49.23 38.10 4 46.70 29 47.48 46.70 -.25 +11.5tEveloBio n Q EVLO 16.75 11.01 13 11.71 171 12.92 11.01 -.47 -27.9tEventbr n N EB 40.25 32.40 451 31.64 2587 39.30 29.68 -6.33 -13.3 Ever-Glory Q EVK 6 4.50 1.96 1 3.25 4 3.25 2.67 -.05 +38.3 EverQuo n Q EVER 22.09 12.01 150 15.02 640 17.20 14.24 +.16 -16.6 Everbrdg n Q EVBG 63.00 23.87 530 56.00 2470 58.01 54.21 -1.64 +88.4 Evercore N EVR 2.00f 2.1 22 117.49 75.25 461 95.79 2146 101.88 94.90 -4.76 +6.4 EverestRe N RE 5.20 2.3 25 264.88 206.68 170 226.96 1209 229.48 223.88 -1.51 +2.6 Evergy N EVRG 1.60 2.9 25 59.28 47.06 1661 55.72 7635 55.87 54.26 +.80 +5.5 EveriHldgs N EVRI 9.82 6.08 281 8.20 2269 9.24 8.05 -.97 +8.8 EversrceE N ES 2.02 3.2 20 66.15 52.76 1494 62.40 6167 62.61 60.56 +.96 -1.2 EvrspnTc n Q MRAM 17.16 6.40 150 7.10 546 7.80 7.10 -.58 -5.3 Evertec N EVTC .40 1.7 19 25.55 12.60 513 23.15 2113 24.44 22.80 -.95 +69.6 EvineLive Q EVLV 1.74 .76 358 1.22 810 1.23 1.11 +.07 -12.9 EvofemBio Q EVFM 12.56 .42 40 3.94 242 4.22 3.62 -.11 +102.1 Evogene Q EVGN 4.75 2.59 3 2.91 6 2.96 2.85 -.20 -5.2 EvokePhm Q EVOK 4.09 1.85 145 2.65 401 3.07 2.65 -.33 +17.3 EvolentH n N EVH 29.05 10.30 855 26.60 4392 28.62 25.91 -1.80 +116.3 Evolus n Q EOLS 39.50 6.75 210 17.22 1615 20.39 16.80 -1.40 +49.7 EvolPetrol A EPM .40 3.6 19 12.00 6.35 209 11.00 1109 11.39 10.87 -.05 +60.6 EvolvgSys Q EVOL .44 19.6 6 5.85 2.05 13 2.25 34 2.38 2.23 -.10 -52.1tEvoquaWt n N AQUA 25.36 17.30 600 17.60 3520 18.99 17.30 -.18 -25.8 ExOne Q XONE 12.50 6.16 208 9.98 1690 10.94 8.42 +.50 +18.8 ExactSci h Q EXAS 81.22 37.36 2073 71.12 8415 80.46 68.60 -7.80 +35.4 ExantasCap N XAN .20 1.9 12.09 8.51 97 10.76 579 11.05 10.74 -.22 +14.8tETYldShHi N YYY 1.92 10.7 20.00 18.08 111 17.97 410 18.45 17.95 -.37 -7.8 ExTrRobo N ROBO .07e .2 46.20 39.36 335 40.00 1237 42.45 39.81 -1.85 -3.2 Ber US Rs n N BERN 30.06 24.94 29.75 2 29.99 29.75 -.06 +10.7 ExTTactUS N HTUS 29.30 24.04 0 27.60 20 27.81 27.52 -.08 +1.7 ETF IndExp N TETF 21.64 17.52 3 19.45 9 19.52 19.01 +.38 +2.1 RxVlmxInF A VMIN 46.55 2.37 179 3.25 521 3.43 3.16 -.14 -90.6tETEMeCmc N EMQQ .02p 43.50 30.00 193 29.95 809 32.27 29.61 -2.10 -21.3 ExelaTch n Q XELA 7.34 4.15 58 6.67 443 7.21 6.53 -.46 +29.5 Exelixis Q EXEL 22 32.50 15.81 2448 17.62 13670 18.32 17.35 -.10 -42.0 Exelon N EXC 1.38 3.1 12 45.05 35.57 3426 43.81 28888 44.21 42.56 +.15 +11.2 ExlSvcHld Q EXLS 52 67.06 52.52 174 63.42 660 66.64 61.93 -2.78 +5.1 Expedia h Q EXPE 1.28f 1.0 56 154.24 98.52 2002 123.73 7524 131.92 122.09 -6.75 +3.3 ExpdIntl Q EXPD .90f 1.2 23 78.16 56.45 701 72.69 4396 74.23 72.19 -.84 +12.4 Exponent s Q EXPO .52 1.0 40 54.58 34.80 130 50.97 802 54.27 50.55 -2.63 +43.4 Express N EXPR 31 11.69 5.82 1731 9.66 8480 11.16 9.54 -1.40 -4.8 ExpScripts Q ESRX 12 96.45 55.80 2341 96.03 14885 96.36 94.57 +1.02 +28.7 ExtendStay Q STAY .88f 4.6 40 22.44 16.27 1582 19.05 7978 20.65 18.78 -1.18 +.3 Exterran n N EXTN 33.69 24.15 224 26.51 900 27.55 25.97 -.02 -15.7 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, October 6, 2018

PAGE 40

ExtraSpce N EXR 3.44 4.0 21 101.96 76.55 717 85.31 4139 87.08 83.70 -1.33 -2.4 ExtrOilGs n Q XOG 17.42 10.04 1677 10.71 9336 11.82 10.37 -.58 -25.2 ExtrmNet Q EXTR 15.55 5.25 2252 5.50 7566 5.71 5.38 +.02 -56.1 ExxonMbl N XOM 3.28 3.8 18 89.30 72.16 9216 85.34 49312 86.89 84.93 +.32 +2.0 EyePtPh Q EYPT 3.94 .93 747 3.37 3382 3.89 3.33 -.20 +212.0 EyegatePh Q EYEG 1.38 .29 1167 .41 11741 .50 .32 +.10 -61.4 Eyegate wt Q EYEGW .21 .06 .18 +20.0tEyenovia n Q EYEN 10.74 2.94 2 3.90 64 4.15 2.94 -.12 -60.7 Ezcorp Q EZPW 14 15.10 9.00 385 10.52 2334 10.87 10.33 -.18 -13.8F -:F5 Netwks Q FFIV 24 199.71 114.63 671 182.66 4636 195.41 181.40 -16.76 +39.2 FAT Br n Q FAT .48 5.4 13.99 5.54 14 8.85 26 8.90 8.40 +.50 -.8 FB Finl n N FBK .24 .6 14 45.43 37.37 137 37.94 591 39.59 37.56 -1.24 -9.6 FBL Fn N FFG 1.84 2.5 17 85.70 64.00 51 74.91 135 77.06 72.83 -.34 +7.6 FCB Fin N FCB 17 62.95 45.10 287 47.31 2453 48.66 46.15 -.09 -6.9 FFBW n Q FFBW 12.50 10.30 1 11.35 9 11.60 11.35 +3.0 FGL Hldg n N FG 11.10 8.14 998 8.83 4097 9.04 8.79 -.12 -12.3 FLIR Sys Q FLIR .64 1.1 36 63.88 38.95 595 59.96 3151 62.59 59.54 -1.51 +28.6 FMC Corp N FMC .66 .7 17 98.70 72.73 1015 90.66 6053 92.76 87.33 +3.48 -4.2 FNBCp PA N FNB .48 3.8 13 14.92 12.44 2288 12.69 10740 13.05 12.45 -.03 -8.2tFNB FL pfE N FNBpE 31.65 27.38 3 27.52 26 28.60 27.38 -1.03 -5.9 FNCB Bc n Q FNCB .16 1.6 12.00 7.97 0 10.14 9 10.39 9.80 +.37 +9.6 FTFQAntiB N BTAL 20.45 18.31 1 20.17 23 20.17 19.88 -.04 +4.6 FTFQMom N MOM 26.26 23.50 0 24.87 16 25.13 24.87 -.27 +3.5 FTFQuSize N SIZ 21.94 19.25 19.66 10 19.67 19.66 -.23 -1.6tFTFQValu N CHEP 27.13 22.44 22.56 18 22.66 22.44 -.39 -13.5 FTFQHgDiv N DIVA 1.08e 2.9 25.68 23.17 23.63 11 23.63 23.62 -.34 -4.9 FRP Hldgs Q FRPH 20 67.70 41.90 4 59.40 58 62.50 58.15 -2.70 +34.2 FS Bncp Q FSBW .56f 1.1 11 66.40 48.16 8 52.22 115 56.27 51.55 -3.50 -4.3tFS Invest N FSIC .76 11.0 8 8.75 6.82 1399 6.88 9059 7.15 6.82 -.17 -6.4 FSB Bcp n Q FSBC 18.50 15.30 2 17.75 11 17.75 17.50 +.25 +4.4tFTD Cos Q FTD 13.67 2.21 166 2.32 1332 2.74 2.21 -.31 -67.7 FTE Net n A FTNW 26.25 9.66 15 11.51 180 12.59 11.00 -.16 -30.2 FTI Cnslt N FCN 31 81.91 35.52 291 71.92 1220 73.90 70.92 -1.27 +67.4 FTS Intl n N FTSI 22.60 9.38 614 12.34 3012 12.90 11.75 +.55 -37.1tFVCBkcp n Q FVCB 20.30 19.70 50 19.75 83 19.95 19.70 -.05 -1.3 Fabrinet N FN 19 48.97 24.02 377 44.84 1588 47.29 44.21 -1.42 +56.2 Facebook Q FB 29 218.62 149.02 25727 157.33 139942 165.88 156.20 -7.13 -10.8 FactsetR N FDS 2.56 1.2 27 237.29 175.69 282 222.56 1431 227.18 221.58 -1.15 +15.5 FairIsaac N FICO .08 56 241.10 140.62 202 220.57 1095 231.96 217.73 -7.98 +44.0 FalcMinrl Q FLMN 11.70 9.47 124 11.00 2194 11.55 10.88 +14.6 FalcMin wt Q OSPRW .95 .54 .79 +12.9 FDaves Q DAVE 9.65 3.45 7 6.37 87 6.63 6.30 -.18 -2.7 FangHldg N SFUN .20e 8.0 1 5.69 2.42 1774 2.50 5158 2.66 2.45 -.09 -55.2 Fanhua Q FANH .90e 3.3 46 38.24 12.17 79 27.28 2278 28.60 26.54 +.26 +26.2 FarPtAc un N FPAC/U 10.45 10.06 2 10.18 21 10.25 10.16 -.10 +.2tFarfetch n N FTCH 32.40 24.06 583 24.84 5847 27.77 24.06 -2.39 -12.7 FarmerBrs Q FARM 35.05 23.60 63 24.63 224 26.55 24.46 -1.77 -23.4 FarmMer s Q FMAO .56 1.2 29 49.99 34.46 14 46.17 52 46.93 42.17 +3.72 +13.2 FarmersNB Q FMNB .32f 2.1 18 16.90 12.80 17 15.14 199 15.48 15.01 -.16 +2.6 Farmland N FPI .20m 2.9 63 9.68 5.15 638 6.98 1589 7.02 6.59 +.28 -19.6 Farmln pfB N FPIpB 1.50 6.8 27.96 17.30 8 22.20 84 23.32 22.15 -1.00 -13.9 FaroTech Q FARO 70.20 37.30 189 59.14 531 65.11 58.58 -5.21 +25.8 Fastenal Q FAST 1.60f 2.8 25 61.14 42.51 3219 56.49 14748 58.72 55.91 -1.53 +3.3sFateThera Q FATE 16.94 3.50 928 15.62 3973 16.94 15.14 -.67 +155.6sFauquier Q FBSS .48 1.9 49 26.57 18.99 1 25.00 9 26.57 24.25 -.31 +14.2 FedExCp N FDX 2.60 1.1 11 274.66 214.17 1520 236.06 6585 243.55 232.93 -4.73 -5.4 FedNatHld Q FNHC .32 1.3 21 26.76 12.84 50 24.01 248 25.52 23.71 -1.47 +44.9 FedAgric N AGM 2.32 3.3 99.11 65.59 41 70.74 206 73.04 68.67 -1.44 -9.6tFdAgricA N AGM/A 2.32 3.5 20 87.76 64.75 66.18 1 68.42 64.75 -.03 -9.0 FAgMt pfA N AGMpA 1.47 5.9 26.25 24.75 0 25.12 2 25.69 25.10 -.39 FAgMt pfB N AGMpB 1.72 6.6 27.47 25.52 0 25.94 2 26.07 25.54 +.19 -1.6 FAgMt pfC N AGMpC 1.50 5.7 28.75 25.68 0 26.38 2 26.38 26.08 +.51 -5.1 FedRlty N FRT 4.08f 3.3 21 134.52 106.41 229 122.72 1526 127.07 121.12 -3.75 -7.6tFedRlt pfC N FRTpC 1.25 5.7 25.48 21.29 13 22.09 107 23.75 21.29 -.51 -12.2 FedSignl N FSS .28 1.1 25 28.32 18.37 430 25.88 1525 27.13 25.75 -.90 +28.8 FedlStAc n Q FSAC 11.00 9.65 7 10.13 1679 10.15 10.05 +.02 +4.3 FedInvst N FII 1.08 4.3 9 36.76 22.06 867 24.91 4714 25.07 23.77 +.79 -31.0tFedPMu N FMN .88 7.1 14.84 12.46 9 12.44 134 12.82 12.38 -.32 -11.4 FenncPhr n Q FENC 14.99 7.55 118 7.91 435 8.59 7.80 -.29 -21.1 Ferrari n N RACE 149.85 103.65 506 132.28 2815 139.81 131.38 -4.63 +26.2tFerrellgs N FGP .40 23.5 5.22 1.63 538 1.70 4173 2.21 1.63 -.51 -60.3 Ferro N FOE 18 25.50 20.07 388 22.66 2373 23.45 22.49 -.56 -3.9 Ferrogl n Q GSM .24 3.1 15 17.61 6.75 515 7.66 2292 8.26 7.56 -.51 -52.7 FiatChrys N FCAU 24.95 15.33 3868 17.38 16623 18.24 17.28 -.13 -2.6 FibriaCelu N FBR .09e .5 22.05 13.34 1094 18.67 4249 19.31 18.46 +.14 +27.0 Fibrocll rs Q FCSC 16.45 1.75 78 2.21 698 2.44 2.09 -.15 -30.9 FibroGen Q FGEN 68.55 40.74 889 54.20 3516 61.23 53.76 -6.55 +14.3 FidCorpBd N FCOR 1.58 3.3 51.09 46.30 3 47.96 25 48.48 47.93 -.57 -5.9tFidLtdTm N FLTB .98 2.0 50.65 49.08 8 49.13 88 49.30 49.08 -.16 -2.0tFidTotBd N FBND 1.20e 2.5 50.53 48.24 23 48.19 151 48.61 48.12 -.42 -4.1 FidD&D n Q FDBC .96 1.4 75.00 33.09 3 66.90 24 71.48 66.05 -2.08 +62.0sFidCnsDis N FDIS .40e .9 45.84 35.78 159 43.61 747 45.84 43.29 -1.89 +11.5 FidCnsStpl N FSTA .87e 2.7 35.47 29.50 46 32.26 385 32.83 32.09 -.28 -6.0 FidEnergy N FENY .53e 2.5 22.21 17.78 229 21.63 1315 21.82 21.35 +.36 +7.9 FidFinan N FNCL .60e 1.5 43.90 37.90 244 40.79 1053 41.30 40.08 +.46 sFidHlthCre N FHLC .70e 1.5 47.18 38.45 289 46.13 1441 47.18 45.73 -.66 +15.4 FidIndls N FIDU .56e 1.4 41.28 35.55 64 40.26 624 40.88 40.00 +.05 +4.0 Fid Val n N FVAL 35.47 30.37 16 34.60 78 35.24 34.41 -.37 +5.3 Fid Qual n N FQAL 35.05 29.92 28 34.33 262 34.94 34.13 -.29 +8.0 FidInfoTch N FTEC .42e .7 60.90 46.03 1007 58.59 3128 60.72 58.01 -1.65 +17.3sFid Moment N FDMO 35.68 28.95 32 34.72 190 35.68 34.45 -.63 +11.0 Fid LowVol N FDLO 34.00 28.71 14 33.54 175 33.90 33.39 -.17 +9.6 Fid RisR n N FDRR 32.80 28.92 51 32.07 369 32.72 32.01 -.31 +4.6 Fid CoreD n N FDVV 31.13 27.15 61 30.60 319 31.02 30.55 -.03 +6.7 FidMsciRE N FREL .86e 3.7 25.45 21.73 125 23.34 1231 24.14 23.25 -.73 -5.5 FidUtils N FUTY 1.21e 3.4 37.01 30.99 87 35.40 579 35.50 34.44 +.58 +2.6 FidTelecm N FCOM .76e 2.4 33.40 27.59 41 31.66 800 32.00 31.39 +.08 +2.4 FidelMatls N FMAT .53e 1.6 37.11 31.85 77 33.25 377 34.05 33.11 -.33 -5.1 FidNasdIdx Q ONEQ 2.29e .8 319.34 254.74 80 305.20 255 317.66 302.32 -10.40 +12.6 FidlNatFn N FNF 1.28f 3.3 15 42.52 33.91 1148 38.74 5556 39.58 38.54 -.61 -1.3 FidNatInfo N FIS 1.28 1.2 20 110.83 89.31 1519 108.18 9108 109.58 106.18 -.89 +15.0 FidelSo Q LION .48 2.0 15 27.05 20.28 132 23.52 529 24.84 22.96 -1.26 +7.9 FidClayOp N FMO 1.72f 14.2 15.43 10.27 100 12.17 598 12.54 12.12 -.04 -7.5 FidusInvst Q FDUS 1.56a 10.7 9 16.94 12.63 29 14.52 265 14.73 14.50 -.10 -4.3 FidsInv23 n Q FDUSL 1.47 5.7 28.00 24.85 1 25.68 3 25.97 25.60 -.05 +2.7 Fieldpt wt A FPP/WS .05 .00 .00 FiestaRst Q FRGI 30.88 15.66 342 28.05 1137 28.40 25.11 +1.30 +47.6 FifthThird Q FITB .72 2.5 8 34.67 27.38 3861 28.27 28754 29.00 27.63 +.35 -6.8tFifthT pf Q FITBI 1.66 6.1 30.21 26.93 21 27.16 156 27.80 26.80 -.34 -4.7 51job Q JOBS 114.63 56.22 468 64.98 1948 77.94 62.76 -12.01 +6.8 58.com N WUBA 78 89.90 56.70 973 66.52 4443 73.99 65.11 -7.08 -7.1 FnclInst Q FISI .96 3.1 15 34.35 28.70 47 30.54 309 31.53 30.28 -.86 -1.8 Finisar Q FNSR 25.41 14.25 2088 18.17 7231 19.25 17.95 -.88 -10.7 FinjanH Q FNJN 3 5.07 1.66 413 4.61 1162 4.66 4.24 +.30 +113.4 FireEye Q FEYE 19.36 13.40 6339 17.37 30782 17.84 16.49 +.37 +22.3 FstAFin n N FAF 1.52 2.9 21 62.71 49.30 487 51.61 3304 52.42 51.27 +.02 -7.9 FtBcp pfB N FBPpB 12.00 FstBcpPR N FBP 30 9.27 4.48 1040 8.96 8270 9.26 8.84 -.14 +75.7 FstBcpME Q FNLC 1.16 4.0 16 32.33 26.35 5 29.30 45 29.54 28.76 +.33 +7.6 FtBcpNC Q FBNC .40 1.0 23 43.14 33.88 146 40.12 517 40.83 38.70 -.39 +13.6 FstBcMiss Q FBMS .20 .5 25 43.53 27.99 30 39.14 163 39.77 38.24 +.09 +14.4 FstBkNJ Q FRBA .12 .9 22 15.00 11.15 11 12.87 84 13.14 12.30 -.28 -7.1 FstBusey rs Q BUSE .80 2.6 20 33.25 28.34 77 30.50 724 31.21 30.10 -.55 +1.9 FBusnFn s Q FBIZ .56 2.5 16 26.95 20.76 7 22.42 58 23.27 21.98 -.76 +1.4 FrstCap Q FCAP .92 2.3 20 43.02 33.75 0 40.00 3 40.00 38.49 +1.67 +8.9 FstCash N FCFS .88 1.1 29 95.40 59.35 227 77.47 979 82.62 76.45 -4.53 +14.9 FtChoBc n Q FCBP 33.50 23.47 10 26.98 118 27.47 26.58 -.11 -2.8 FCtzBA Q FCNCA 1.40 .3 23 488.44 371.52 20 463.57 133 469.59 446.80 +11.29 +15.0 FstCwlth N FCF .36 2.2 20 17.91 13.50 433 16.04 1902 16.30 15.62 -.10 +12.0 FCmtyBsh Q FCBC .84f 2.5 20 36.09 25.85 25 34.26 114 34.34 32.77 +.38 +19.2 FCmtyCp Q FCCO .40 1.7 18 26.25 20.56 8 23.20 34 24.38 23.00 -1.00 +2.7 1stCnstBn Q FCCY .24 1.2 15 27.00 16.15 9 19.77 75 20.74 19.77 -.93 +8.0 FstData n N FDC 13 26.62 14.73 6123 24.05 45155 24.74 23.55 -.42 +43.9 FstDefiF s Q FDEF .68 2.3 11 35.00 25.14 16 29.39 129 31.09 29.01 -.72 +13.1 FFnclOH Q FFBC .80f 2.7 16 33.70 25.00 188 29.32 1470 29.93 28.87 -.38 +11.3 FstFnB wt Q FFBCW 18.00 15.97 18.00 +12.7 FstFnBksh Q FFIN .84f 1.4 29 61.86 43.05 173 59.59 1031 60.46 57.62 +.49 +32.3 FstFnIN Q THFF 1.02 2.0 17 53.05 40.75 10 50.62 95 51.39 49.23 +.42 +11.6 FstFnNwst Q FFNW .32 2.1 17 21.82 13.13 12 15.54 78 16.67 14.02 -1.03 +.2tFstFound s Q FFWM 18 20.43 14.92 111 15.27 835 15.81 14.92 -.35 -17.6 FstGtyBc n Q FGBI .64b 2.6 29.50 22.86 3 24.41 37 25.89 24.21 -1.28 -2.4tFsHawaii n Q FHB .96 3.6 32.36 26.56 899 26.95 8179 27.49 26.56 -.21 -7.6 FstHorizon N FHN .48 2.8 15 20.86 16.51 2718 17.26 18063 17.80 16.91 -13.7 FstHrz pfA N FHNpA 1.55 6.2 25.70 24.77 2 25.17 20 25.24 25.05 +.04 -.1 FstInRT N FR .87 2.8 21 34.04 27.61 490 30.91 3873 31.50 30.46 -.49 -1.8tFIntntBcp Q INBK .24 .8 12 42.40 28.91 22 29.99 159 31.25 28.91 -.46 -21.4 FIntBc26 n Q INBKL 1.50 5.9 26.74 24.75 25.32 3 25.46 25.25 -.31 -4.5 FstIntBc A Q FIBK 1.12 2.5 21 47.05 36.00 155 45.45 1069 46.15 44.10 +.65 +13.5 FMajSilv g N AG 8.48 4.93 1148 5.67 9897 5.97 5.60 -.01 -15.9 FstMerch Q FRME .88 1.9 20 50.44 37.60 186 45.27 805 45.99 43.96 +.28 +7.6 FstMidIll Q FMBH .68a 1.8 17 42.46 30.01 46 38.36 180 41.70 38.00 -1.97 -.5 FMidBc Q FMBI .44 1.6 22 27.70 22.03 318 26.84 1801 27.29 26.06 +.25 +11.8 FstNwBc n Q FNWB 43 18.35 15.05 14 15.51 167 15.80 15.36 +.11 -4.8 FstRepBk N FRC .72 .8 19 106.75 84.56 1351 93.78 5517 97.60 93.27 -2.22 +8.2tFstRep pfD N FRCpD 1.38 5.9 25.84 23.30 19 23.39 91 24.97 23.30 -1.43 -8.3tFstRep pfE N FRCpE 1.75 6.9 26.93 25.22 14 25.32 62 25.49 25.22 -.18 -3.1tFstRep pfF N FRCpF 1.43 5.9 26.90 23.83 12 23.99 42 25.03 23.50 -1.03 -6.9tFtRepB pfH N FRCpH 1.28 5.4 25.97 22.93 12 23.60 83 24.68 22.85 -1.00 -7.1tFtRpBk pfG N FRCpG 26.67 23.28 9 23.50 83 24.65 23.28 -1.11 -9.1 FstSavFin Q FSFG .60 .9 16 80.01 53.40 1 66.66 8 68.00 66.66 -1.62 +16.9 FstSolar Q FSLR 29 81.72 45.27 888 46.97 4931 50.06 46.23 -1.45 -30.4 1stSource Q SRCE 1.00f 1.9 18 59.33 47.16 24 52.00 155 53.91 50.14 -.62 +5.2 FTNDXTc Q QTEC .58e .8 83.42 68.03 353 76.69 2040 80.00 76.02 -2.67 +6.6 FtTr AbsRet Q FAAR .84e 34.79 27.00 12 28.46 149 31.50 28.40 -.46 -3.0 FtTr 22 n N FIV 9.73 9.02 99 9.04 405 9.29 9.02 -.22 -1.0 FT RisDv n Q SDVY .11e .5 22.04 19.62 1 20.75 24 21.30 20.75 -.55 -1.2tFtTrGlob N FAM .90 9.7 11.94 9.23 23 9.28 127 9.56 9.23 -.26 -19.9 FT MCGr N FNY .15e .3 47.20 36.59 76 44.28 332 46.62 43.79 -2.00 +13.0tFT AsiaPc Q FPA 1.01e 3.4 38.10 30.17 4 30.02 24 31.44 30.00 -1.28 -15.9tFT Europe Q FEP .65e 1.8 42.49 36.89 442 36.85 1504 38.56 36.69 -1.37 -5.7 FT LatAm Q FLN 2.01e 10.6 23.23 17.33 3 19.01 228 19.74 18.48 +.32 -6.9 FT Brazil Q FBZ 1.62e 13.2 17.67 10.42 3 12.31 169 12.59 11.30 +.88 -20.7 FT China Q FCA .68e 2.6 34.79 25.86 1 26.11 10 27.74 25.93 -1.43 -12.1 FT Japan Q FJP .77e 1.4 63.38 53.16 16 56.41 150 58.20 56.11 -1.21 -5.8 FT SKorea Q FKO .59e 2.4 32.08 24.33 24.85 50 25.80 24.85 -1.01 -15.9 FT DevMkt Q FDT .96e 1.7 67.22 56.79 90 57.23 575 59.86 56.90 -2.15 -8.3 FT EmMkt Q FEM .64e 2.6 31.32 23.75 193 24.16 961 25.27 23.96 -.90 -13.4tFT Germny Q FGM 1.04e 2.3 55.51 45.17 3 44.60 28 46.97 44.60 -1.73 -12.9 FT MCVal N FNK .40e 1.1 37.99 33.31 15 36.20 62 36.74 35.94 -.61 -.2 FT Canada Q FCAN .29e 1.2 27.35 24.15 3 24.81 10 25.69 24.81 -.60 -6.5 FT Austrla N FAUS .80e 2.6 34.27 31.02 1 31.33 1 32.11 31.33 -.91 -7.9 FT UK Q FKU 1.57e 4.2 43.39 37.14 1 37.24 48 38.67 37.24 -1.28 -6.6tFT Switzld Q FSZ .78e 1.6 56.74 49.17 4 48.80 35 50.86 48.80 -1.86 -7.5tFT HKong Q FHK 2.82e 8.2 46.25 34.31 34.44 5 35.00 34.31 -1.54 -18.8 FT SCGr N FYC .04e .1 53.19 39.88 258 49.43 1347 52.50 48.81 -2.89 +16.3tFT EmMSC Q FEMS 1.65e 4.8 47.47 34.78 91 34.47 245 36.38 34.25 -1.63 -20.5 FTDvMkSC Q FDTS .97e 2.4 48.51 39.70 39 40.51 70 41.75 40.29 -1.22 -8.8 FT SCVal N FYT .26e .7 40.30 33.92 2 37.63 278 38.82 37.52 -1.09 +2.1tFT EurzAlp Q FEUZ .50e 1.2 48.43 40.35 143 40.72 354 42.14 40.34 -.98 -7.2sFT MegaCp N FMK .44e 1.2 37.50 31.93 1 36.98 17 37.50 36.98 -.21 +10.4 FstT BICK Q BICK .34e 1.3 33.60 25.48 0 25.80 60 26.90 25.66 -.65 -14.5 FTEurSelDv N FDD 1.09e 8.4 14.79 12.78 139 12.91 659 13.12 12.85 -.20 -6.0 FTDJMic N FDM .49e 1.0 53.34 44.09 13 49.64 125 51.31 49.41 -1.49 +4.6tFT DynEq N FDEU 1.45 9.6 20.20 15.21 81 15.12 325 15.70 15.04 -.54 -19.2 FtTrInOp n Q FCEF .36 1.7 23.93 20.04 4 21.61 18 22.23 21.61 -.42 -1.9tFtTrMun n Q MCEF 19.18 17.32 3 17.27 29 17.63 17.25 -.30 -7.8 FtTEqCom N ERM 23.79 21.03 2 23.16 16 23.60 23.16 -.30 +3.6 FtT EqTact N TERM 23.97 19.41 2 23.25 71 23.65 23.13 -.24 +4.0tFtTrOpp n Q FIXD 1.52 3.1 52.92 48.60 109 48.48 301 49.09 48.47 -.51 -4.5tFTNsdGrid Q GRID .19e .4 53.73 46.40 15 45.87 30 47.92 45.59 -1.68 -10.0 FTMltAInc Q MDIV 1.20e 6.5 19.45 17.60 120 18.44 609 18.60 18.40 -.10 -3.0tFT PfdSec N FPE 1.02e 5.4 20.20 18.92 810 18.96 5535 19.12 18.89 -.14 -5.2sFTNsqTDv Q TDIV .86e 2.3 38.86 32.45 54 37.76 351 38.86 37.49 -.66 +7.3tFTLwDOpp Q LMBS 1.41 2.8 52.08 50.84 214 50.89 1351 51.06 50.84 -.08 -1.5 FT BuyInc Q FTHI .96 4.2 24.00 21.53 24 23.02 174 23.36 22.90 -.30 -1.2 FT StratInc Q FDIV 2.34 4.8 52.20 46.89 43 49.02 123 49.26 48.87 -.16 -4.1 FT HdgBuy Q FTLB .66 2.9 23.65 21.34 2 22.60 189 22.96 22.55 -.35 -2.0 FTEnhSht Q FTSM 1.11 1.8 60.10 59.92 1097 60.03 3333 60.04 60.00 +.01 +.1 FT RisDiv Q RDVY .40e 1.3 32.00 27.87 117 31.31 1153 31.82 31.16 -.25 +4.8 FT SSICv Q FCVT .48a 1.6 32.38 27.52 119 29.96 385 31.10 29.80 -.83 +4.6 FT DWF5 Q FV .18e .6 31.80 26.20 452 29.76 1615 31.16 29.49 -1.14 +7.9 FT HeitGl N PRME 21.67 17.96 20.69 0 +3.7 FT SPIntDv Q FID .86e 5.0 19.83 16.66 17.21 8 17.28 17.01 +.14 -7.6 FT AmIndR Q AIRR .08e .3 28.70 22.55 23 27.22 57 28.10 27.11 -.74 -.7 FT AI Rob n Q ROBT .07p 32.86 28.50 10 30.80 48 32.54 30.61 -1.47 +7.1 FT US Eq Q RNDV .35e 1.6 23.04 20.39 6 22.29 8 22.51 22.27 -.08 +2.8 FT SmCap Q RNSC .22e 1.0 23.70 20.00 1 22.32 3 22.68 22.31 -.66 +3.7 FT MdCap Q RNMC .19e 23.12 20.19 4 21.90 174 22.29 21.87 -.49 +.9 FT LgCap Q RNLC .18e 23.27 20.49 2 22.59 5 23.01 22.57 -.28 +3.7 FT EM Sl n N RNEM 59.26 47.26 0 48.27 2 49.21 48.27 -.94 -11.4 FT EM Sl n Q RNEM 1.25e 59.26 51.56 53.93 -1.0 FT DevInt Q RNDM .45e 55.12 47.48 1 48.80 61 50.36 48.80 -1.34 -6.5 FTNsTrn ef Q FTXR .33e 1.3 27.65 23.76 24.92 1 25.10 24.92 -.48 -3.9 FT QualInc Q QINC .60e 2.3 26.90 23.81 25.67 +.7 FTNsSem ef Q FTXL .14e .5 36.21 28.34 18 29.07 184 30.82 28.70 -1.39 -4.0 FsTrNsRt ef Q FTXD .82e 3.5 25.05 19.37 2 23.60 29 24.59 23.53 -.91 +10.0 FTNasPh ef Q FTXH .51e 2.2 23.94 19.28 2 23.28 6 23.76 23.17 -.20 +8.8sFTNsOil ef Q FTXN .37e 1.4 26.12 18.49 9 25.54 202 26.12 25.14 +.50 +20.9tFTNsBk ef Q FTXO .40e 1.4 32.44 25.80 630 28.24 5104 28.81 25.80 +.35 -3.8 FTDorW n Q FVC .17e .6 29.78 24.39 762 27.74 1108 29.03 27.45 -1.08 +8.1tFT DWInt Q IFV .32e 1.6 24.24 19.40 240 19.43 1192 20.50 19.39 -.81 -12.7 FT LgShEq N FTLS .16e .4 41.72 37.12 36 39.95 167 40.61 39.84 -.54 +1.7 FTEMCur Q FEMB 2.68e 7.4 45.95 35.44 9 36.31 113 36.90 36.13 -.30 -13.9 FT MunHI n Q FMHI 1.68 3.4 53.47 49.45 1 49.88 26 50.20 49.88 -.13 -1.2 FT RivAsia Q RFAP 1.14e 2.1 64.93 53.81 4 55.58 16 57.58 55.32 -1.51 -8.2 FT RivDev Q RFDI 1.09e 1.8 68.99 59.21 62 59.90 245 62.15 59.67 -1.88 -6.5tFT RvfrDyE Q RFEM 1.12e 1.9 79.04 59.49 55 59.40 104 62.70 58.99 -2.96 -15.7 FT RivEur Q RFEU .95e 1.6 70.58 60.79 22 61.27 191 63.51 61.07 -2.01 -6.2 FT PfInc n N FPEI 20.38 18.24 5 19.02 214 19.15 18.92 +.04 -5.6 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 1 49.67 4 50.02 49.60 -.17 -3.7 FT VolIn n N HDMV 36.34 32.51 11 32.66 57 33.55 32.57 -.77 -4.8 FT VolD n N HUSV 24.32 21.53 36 23.85 180 24.20 23.75 -.20 +3.8 FTEgyInco A FEN 2.32 10.4 28.00 21.34 54 22.27 296 22.53 22.06 +.06 -16.0 FTEnInfra N FIF 1.32a 8.5 19.19 14.57 51 15.50 267 15.95 15.32 -.14 -13.0 FtTrEnEq N FFA .96 6.1 16.73 14.32 108 15.67 342 16.17 15.41 -.33 -3.2 FTCapStrn Q FTCS .59e 1.1 55.99 47.41 142 54.95 1511 55.86 54.69 -.28 +7.7 FTArcaBio N FBT 159.85 117.85 200 152.37 1817 159.80 149.95 -6.12 +22.3 FTDJInet N FDN 147.73 102.18 587 135.10 3198 142.69 133.54 -6.44 +23.0 FTN100ExT Q QQXT .14e .3 53.48 45.69 3 51.34 80 53.42 50.98 -1.72 +5.6 FsTrGrEn Q QCLN .08e .4 21.73 18.21 13 18.96 46 20.03 18.91 -.74 -6.6 FTrTUSAlp Q TUSA .24e .7 36.63 31.16 1 34.95 8 36.30 34.95 -1.03 +5.6 FT RNG N FCG .22e 1.0 24.67 19.20 148 22.82 958 23.23 22.38 +.44 +.2 FstTrDrcy ef Q DWPP .27e .9 30.85 26.97 3 30.04 20 30.62 29.90 -.39 +4.5 FT ConDis N FXD .30e .7 45.57 38.00 99 41.71 1287 43.68 41.41 -1.76 -.9 FT ConStap N FXG .75e 1.6 51.57 44.32 40 46.71 1319 47.13 46.33 -.20 -4.0sFT Engy N FXN .33e 1.8 18.22 12.83 192 17.93 2147 18.22 17.59 +.43 +15.8 FT Fincl N FXO .65e 2.1 32.97 29.28 179 31.68 4333 32.17 31.61 -.30 +1.1sFT HlthCr N FXH 85.31 65.80 226 81.92 1328 85.31 80.94 -2.96 +17.4 FT IndPrd N FXR .16e .4 43.24 37.23 256 41.58 2725 42.71 41.35 -.79 +2.4 FT Matls N FXZ .37e .9 46.43 40.10 241 40.54 373 41.76 40.34 -.84 -7.5 FT Tech N FXL .13e .2 64.83 47.90 299 60.42 1432 64.11 59.69 -3.12 +17.7 FT Utils N FXU .67e 2.4 28.24 23.46 104 27.98 2220 28.03 27.40 +.41 +7.5sFTCloudC Q SKYY .13e .2 57.07 41.96 298 54.65 1264 57.07 54.18 -2.07 +19.1 FTDJGlDiv N FGD 1.42e 5.7 28.07 24.45 64 24.72 801 25.23 24.62 -.38 -6.2 FTNdqAuto Q CARZ .88e 2.5 45.00 34.87 16 35.27 25 36.71 35.10 -1.09 -16.4 FT GblAg rs Q FTAG .38e 1.5 29.98 25.17 3 25.74 6 26.32 25.64 -.37 -8.6 FT GblNRs Q FTRI .45e 3.6 13.25 11.72 5 12.59 9 12.87 12.59 -.15 +1.7 FT Cybersc Q CIBR .03e .1 28.92 21.41 214 27.08 890 28.74 26.83 -1.44 +17.1 FTIntlIPO Q FPXI .28e .8 39.87 33.25 2 33.33 81 35.20 33.33 -1.84 -5.8 FT GlbRE N FFR .75e 1.7 47.19 41.42 10 43.61 20 44.93 43.54 -1.27 -4.1 FT NAEngy N EMLP .93e 3.9 25.36 21.43 532 23.68 2256 23.86 23.47 +.22 -3.6 FTSenLoan Q FTSL 1.83 3.8 48.38 47.69 137 48.08 1206 48.11 48.05 +.03 +.1 FTTactHY Q HYLS 2.64 5.6 49.20 47.05 147 47.55 1116 47.91 47.52 -.24 -2.1 FT GlbCmd Q FTGC .26e 21.88 19.14 41 20.12 349 20.31 19.83 +.28 -2.8tFT HiLgSh N FSD 1.20 8.3 17.20 14.35 151 14.38 531 14.77 14.24 -.26 -12.5 FT USIPO N FPX .32e .4 75.99 63.91 51 72.28 354 74.77 71.58 -2.00 +5.9tFTChnd N FNI .19e .6 43.90 32.72 17 32.41 166 34.93 32.17 -2.00 -18.2sFT Dow30 n N EDOW 23.96 19.75 16 23.55 25 23.96 23.50 -.07 +6.4 FT EngCn N FLM .58e 1.0 63.91 53.61 1 55.65 23 56.86 55.54 -.94 -6.5 FT Wtr N FIW .21e .4 51.71 44.56 13 50.08 130 51.20 49.76 -.79 +2.8tFT IntPfd N FPF 1.95 9.5 25.10 20.48 542 20.48 1936 21.42 20.17 -.94 -16.0 FT LCCore N FEX .58e .9 63.26 54.89 113 61.44 623 62.80 61.10 -.98 +5.0sFT LCGr N FTC .24e .4 70.93 57.43 52 68.57 577 70.93 67.92 -1.80 +12.1 FT LCVal N FTA .82e 1.5 57.69 51.01 95 53.94 523 54.62 53.76 -.20 -1.3 FT MLP&E N FEI 1.42 11.6 16.50 11.68 91 12.23 883 12.58 12.22 -.19 -21.2tFT MgdMu Q FMB 1.35 2.6 53.82 51.95 59 52.01 237 52.38 51.95 -.22 -2.8 FT MCCore N FNX .51e .7 73.11 61.57 47 69.47 184 71.91 68.97 -2.15 +5.7 FTMstrDv N FDL .79e 2.6 31.14 27.37 105 29.99 840 30.22 29.78 +.18 -.3 FTFutStrt N FMF 51.53 37.80 1 50.14 6 50.71 50.14 -.27 +5.3 FstTrMtg N FMY 1.02 7.6 14.48 13.20 1 13.39 9 13.50 13.28 +.06 -5.9 FT MultCG N FAD .20e .3 77.78 61.48 14 74.17 85 77.45 73.35 -2.75 +13.0 FT MultCV N FAB .45e .8 59.34 52.60 1 56.49 9 57.61 56.49 -1.04 -.9 FTNDXEq Q QQEW .27e .4 64.33 55.43 194 61.44 392 64.03 60.97 -2.16 +6.0 FT NsdABA Q QABA .75e 1.4 58.63 49.45 32 53.28 324 54.32 52.20 -.06 +1.6tFTSmartph Q FONE .86e 1.8 55.89 47.83 20 47.25 182 49.74 47.02 -2.14 -9.5 FT MLPEn N FPL 1.26 13.2 13.49 9.34 121 9.53 1057 9.81 9.47 -.08 -19.7 FT REIT N FRI .39e 1.7 24.38 20.20 32 22.65 1096 23.36 22.49 -.67 -2.7 FT SCCore N FYX .38e .6 70.45 56.67 111 66.17 342 69.34 65.46 -2.79 +8.2 FTSpecFin N FGB .70 11.2 7.00 5.65 37 6.23 142 6.43 6.21 -.11 +1.5 FTrVL100 N FVL .05e .2 25.04 22.23 3 22.62 14 23.23 22.48 -.53 -3.3 FTrVLDv N FVD .57e 1.8 32.20 28.89 388 31.60 2103 31.84 31.42 -.04 +2.4 FT EmOp N FEO 1.40 11.1 17.42 12.40 26 12.63 92 13.21 12.50 -.41 -22.6 FstUSBcsh Q FUSB .08 .8 32 14.38 10.52 2 10.55 7 10.88 10.55 -.30 -17.6 FstUtdCp Q FUNC .36 1.9 18 24.32 15.75 4 18.70 76 19.17 18.30 -.10 +7.5tFirst LI s Q FLIC .60 2.8 9 33.50 21.27 67 21.62 340 22.20 21.27 -.13 -24.1tFTrSenFlt N FCT .72 5.8 13.45 12.41 101 12.40 245 12.69 12.38 -.26 -3.4 FirstEngy N FE 1.44 3.8 8 38.37 29.34 5334 37.98 19398 38.03 36.35 +.81 +24.0sFsthdTech Q SVVC 17.74 7.82 38 16.16 279 17.74 16.15 -.78 +80.4 FstSvc n Q FSV .54 .7 44 90.21 62.90 12 82.47 87 86.08 82.01 -2.19 +17.9sFiserv s Q FISV 39 82.79 60.19 1522 81.06 8098 82.79 79.82 -1.32 +23.6 Fitbit n N FIT 7.79 4.51 6331 5.04 32834 5.42 4.93 -.31 -11.7 FiveBelow Q FIVE 136.13 54.19 833 117.59 4261 130.90 116.51 -12.47 +77.3 500.com N WBAI 45 23.22 9.05 25 10.25 86 11.11 10.25 -.81 +1.4tFvPntHld n N FPH 15.04 9.08 199 9.01 1743 9.49 9.00 -.40 -36.1 FivePrime Q FPRX 48.87 12.52 228 13.45 1424 14.27 13.15 -.47 -38.6 FiveStar Q FVE 1.80 .75 67 .85 197 .95 .85 -.01 -43.1 Five9 Q FIVN 49.50 22.51 424 40.82 2535 44.33 39.92 -2.87 +64.1tFlagstarB N FBC 22 40.06 30.01 177 30.07 1106 31.76 29.79 -1.40 -19.6tF&C DynPf N DFP 1.92 8.6 28.36 22.50 103 22.33 440 23.32 22.25 -.87 -16.3tFlrtyPfdInc N PFD 1.08 8.5 16.34 12.83 52 12.75 172 13.13 12.75 -.23 -14.9 FlrtyPfdOp N PFO .88 7.7 12.32 10.60 34 11.36 166 11.60 11.36 -.28 -3.8tFlrtyPfdSc N FFC 1.63 9.3 21.56 17.61 165 17.58 791 18.32 17.54 -.64 -14.1tFlrtyTotR N FLC 1.63 9.0 22.00 18.10 47 18.21 296 18.78 18.10 -.41 -15.7 Flanign A BDL .25f .9 16 29.00 20.60 4 28.28 9 28.85 27.88 +.28 +19.9sFleetcor N FLT 27 230.24 153.45 457 218.45 2739 230.24 215.86 -9.39 +13.5tFlex Ltd Q FLEX 13 19.71 12.60 6459 12.42 20999 13.21 12.18 -.70 -31.0 FlexPhm n Q FLKS 8.98 .39 343 .49 7558 .71 .40 +.03 -86.0 FlexUSTilt N TILT 1.74e 1.5 121.42 105.51 6 117.84 108 120.10 117.22 -1.57 +5.3tFlxEmgTilt N TLTE 1.26e 2.5 65.59 49.95 59 49.87 220 52.12 49.58 -1.94 -16.5 FlxUpstNR N GUNR .67e 2.0 35.54 31.07 176 33.71 1448 34.33 33.54 -.13 +1.3tFlx3yrTips N TDTT .39e 1.6 24.70 23.86 77 23.86 860 23.97 23.84 -.09 -2.0tFlx5yrTips N TDTF .54e 2.3 25.46 24.01 44 23.97 369 24.24 23.96 -.26 -3.9tFlxCoreSl n N BNDC 28.51 23.90 10 23.85 16 24.08 23.84 -.16 -4.8 FlxGlbImp Q ESGG 101.95 90.08 1 97.45 5 99.81 97.36 -2.36 +2.6 FlxUS Imp Q ESG 69.69 58.99 1 68.12 4 69.56 68.12 -.95 +7.1tFlexEMTilt N TLEH 33.14 27.38 1 27.15 29 28.25 27.14 -.00 -12.0 FlxDMTilt N TLDH 30.34 27.03 28.32 25 28.64 28.32 -.20 -2.9 FlxRAstAlo Q ASET 29.37 26.74 2 27.38 7 27.88 27.34 -.43 -4.8 FlxUSQLgC Q QLC 36.38 30.95 2 35.49 62 36.06 35.40 -.29 +6.4tFlxUSLgCp Q LKOR .41e 55.13 49.12 1 48.61 27 49.97 48.61 -1.51 -11.3tFlxUSCpBd Q SKOR 1.24 2.6 51.61 48.59 8 48.57 39 48.94 48.54 -.39 -4.6tFlxDisDur Q MBSD .62e 2.7 23.97 22.70 20 22.78 118 22.93 22.70 -.11 -3.4 FlxGlbQRE N GQRE 1.33e 2.3 64.31 57.24 1 59.06 28 61.44 59.04 -2.25 -5.9 FlxGblInfr N NFRA .95e 2.0 49.99 44.91 24 46.49 92 46.90 46.16 -.14 -4.6 FlxDevTilt N TLTD 1.88e 2.9 73.71 62.88 28 64.07 128 65.69 63.75 -1.14 -7.4tFlxIntDvDf N IQDE 1.15e 5.2 27.04 22.34 3 22.30 53 22.99 22.25 -.59 -12.6 FlxIntDvDy N IQDY 1.02e 4.1 30.65 24.51 17 24.76 46 25.57 24.76 -.74 -13.4tFlxIntlDiv N IQDF 1.01e 4.3 28.63 23.35 86 23.44 524 24.13 23.35 -.59 -12.5 FlxQDvDef N QDEF 1.19e 2.6 47.58 41.49 5 46.53 36 47.17 46.36 -.28 +5.5 FlxQDvDyn N QDYN 1.22e 2.7 47.20 41.37 45.44 1 45.61 45.39 +.24 +2.8 FlxQualDv N QDF 1.22e 2.6 48.14 42.24 54 47.04 452 47.77 46.83 -.29 +4.5sFlxRdyAcc N RAVI 1.23 1.6 77.67 67.87 7 75.43 98 77.67 75.37 -.19 tFlexSh n Q FPAY 5.55 .78 1070 .87 4583 .93 .78 +.00 -77.0 FlexSolu A FSI 2.10 1.33 23 1.46 36 1.55 1.46 -.01 -19.8 FlexionTh Q FLXN 32.25 17.26 767 18.60 2991 19.02 17.73 -.11 -25.7tFlexstl Q FLXS .88 3.0 53.00 29.05 16 29.60 137 30.54 29.05 -.14 -36.7tFlor&Dec n N FND 30 58.28 28.55 2053 28.58 9848 31.07 27.86 -1.59 -41.3 Flotek N FTK 6.77 1.94 535 2.27 2929 2.54 2.26 -.13 -51.3 FlowrsFds N FLO .72 3.7 20 22.82 17.71 984 18.99 5065 19.28 18.42 +.33 -1.7 Flowserve N FLS .76 1.4 56.86 37.71 492 53.73 3318 55.30 53.39 -.96 +27.5 Fluent Inc Q FLNT 6.95 1.95 350 2.39 3594 2.48 1.95 +.24 -45.7 Fluidigm Q FLDM 8.62 4.43 107 7.59 767 7.92 7.36 +.10 +28.9 Fluor N FLR .84 1.4 43 62.09 42.00 778 58.72 6875 60.60 58.31 +.62 +13.7tFlushFn Q FFIC .80 3.4 17 31.45 23.31 60 23.79 279 24.59 23.31 -.61 -13.5 FlyLeasing N FLY 1.00 7.2 13 15.32 11.54 50 13.82 256 14.41 13.68 -.28 +7.0 Foamix Q FOMX 7.60 4.40 1019 5.05 4802 5.93 5.00 -.68 -16.0 FocFin A n Q FOCS 49.52 35.01 143 45.31 981 48.37 44.11 -2.15 +20.7 FEMSA N FMX .74e .8 101.12 80.86 534 97.69 2182 100.15 96.41 -1.28 +4.0 Fonar Q FONR 9 33.90 21.10 24 23.06 127 24.98 23.00 -1.84 -5.3 FootLockr N FL 1.38 2.9 28 59.40 28.42 1945 47.60 12587 51.93 47.11 -3.38 +1.5 FordM N F .60a 6.6 5 13.48 9.09 36921 9.12 214369 9.44 9.09 -.13 -27.0 ForeScTc n Q FSCT 40.96 21.56 342 34.70 1903 38.21 34.27 -3.06 +8.8 ForshtAut n Q FRSX 8.20 2.44 4 2.87 43 2.98 2.77 -.12 -28.8 ForestCA N FCE/A .72 2.9 20 25.86 19.24 881 25.11 11280 25.13 25.08 +.02 +4.2 Forestar N FOR 13 26.39 15.35 58 19.96 327 21.53 19.49 -1.24 -9.3 FormFac Q FORM 33 18.65 11.10 422 12.70 2029 13.81 12.52 -1.05 -18.8 FormulaSy Q FORTY .68e 1.6 45.65 32.55 0 41.83 2 43.90 41.83 -1.41 +3.2 ForrestR Q FORR .80 1.8 57 50.00 36.95 9 44.28 112 46.13 42.61 -1.62 +.2 ForsightEn N FELP .13 4.73 3.28 6 3.90 16 4.00 3.87 -.09 -10.8 Forterra n Q FRTA 24 12.30 4.45 218 7.34 734 7.73 7.27 -.12 -33.9sFortinet Q FTNT 94.37 35.91 3950 86.10 11350 94.37 84.59 -6.17 +97.1 Fortis n N FTS 1.70 5.3 38.24 30.88 149 32.09 1173 32.73 31.48 -.33 -12.5 Fortive n N FTV .28 .3 88.34 69.03 5872 83.98 62463 84.99 83.06 -.22 +16.1tFortressBio Q FBIO 5.54 1.36 330 1.34 1522 1.61 1.33 -.26 -66.4 FortB pfA Q FBIOP 2.34 12.4 24.80 14.00 0 18.89 6 19.02 18.26 +.29 -17.0 FortTrInf n N FTAI 1.32 7.3 20.13 15.45 81 18.12 343 18.23 18.03 -.06 -9.1 FortunaSlv N FSM 18 6.08 4.03 523 4.29 3191 4.49 4.24 -.08 -17.8tFBHmSec N FBHS .80 1.6 17 73.62 51.96 2213 51.61 9847 53.61 51.12 -.75 -24.6 FortySev n Q FTSV 16.86 12.50 39 13.95 322 15.99 13.75 -.97 -7.3 ForumEn N FET 17.95 9.95 1375 11.12 7287 11.42 10.35 +.77 -28.5 ForMrII un Q FMCIU 10.14 9.95 50 10.12 55 10.12 10.09 -.01 +1.7sForwrdA Q FWRD .60 .9 30 72.81 49.88 343 68.01 1414 72.81 67.39 -3.69 +18.4 Forward h Q FORD 26 4.45 1.13 17 1.53 888 1.59 1.50 +24.4 ForwdPh Q FWP 23.12e 7.93 1.63 10 2.49 73 2.50 2.13 +.21 -32.3 Fossil Grp Q FOSL 32.17 5.50 1189 21.44 8026 23.41 20.09 -1.84 +175.9tFoster Q FSTR .16 .8 30.30 19.25 14 20.48 91 21.28 19.25 -.07 -24.6tFoundBld n N FBM 16.40 11.78 79 12.56 437 12.69 11.78 +.09 -15.1 FourCorP s N FCPT 1.10 4.4 19 27.48 21.28 391 24.96 1633 25.71 24.58 -.73 -2.9tFourSeEd n N FEDU 3.32 103.8 3 10.45 3.22 3 3.20 45 4.04 3.20 -.80 -64.4 FoxFactory Q FOXF 48 73.10 33.20 226 66.13 1047 70.97 65.28 -3.92 +70.2tFrancesca Q FRAN 8.48 3.37 701 3.65 5616 3.76 3.37 -.06 -50.1 FrancoN g N FNV .96 1.5 58 86.06 58.26 532 63.16 3089 65.53 62.43 +.61 -21.0 FrankCov N FC 31.20 18.00 31 22.27 133 23.81 22.11 -1.38 +7.3 FrankElec Q FELE .48 1.0 28 51.45 38.45 79 46.46 425 47.78 45.90 -.79 +1.2 FrankFn n N FSB .40p 19 41.50 30.80 42 38.37 304 39.34 37.26 -.73 +12.5 FrankLibInt N FLQH 28.16 23.58 0 24.91 1 25.44 24.88 -.53 -1.7 FrankLibEm N FLQE 35.59 29.04 6 29.27 32 30.69 29.15 -1.21 -11.4 FrankLibGl N FLQD 30.47 26.92 4 27.95 8 28.26 27.75 -.10 -3.9 FrankLbGlE N FLQG 32.51 29.37 0 30.86 1 31.36 30.86 -.35 +1.0 FrnL LoV n N FLLV 33.24 28.53 0 32.75 7 33.20 32.61 -.34 +8.1tFrnkLInvGr N FLCO 24.88 23.35 23.35 2 23.54 23.35 -.22 -5.8 FrkL US Eq N FLQL 31.59 27.03 6 30.96 45 31.56 30.96 -.41 +7.1tFrankL Mun N FLMB 25.38 24.26 0 23.81 0 23.81 23.81 -.45 -5.1tFrnkL MunO N FLMI 25.00 24.35 1 24.19 1 24.19 24.19 -.16 -3.1 FrkL US Sm N FLQS 30.76 25.18 2 28.68 70 29.97 28.68 -1.37 +9.5 FrkL USMid N FLQM 30.41 26.55 29.65 8 30.24 29.64 -.71 +5.9 FrankRes N BEN .92 3.0 10 45.96 29.95 2097 30.53 17199 30.98 30.21 +.12 -29.5 FrkShDGv A FTSD 1.55e FrkStPrp A FSP .36f 4.8 9 11.00 7.08 296 7.49 1296 8.07 7.31 -.50 -30.3tFrkLtdDur A FTF .74 7.5 12.13 10.00 200 9.98 834 10.24 9.85 -.20 -15.6 FrkUnv N FT .47 7.2 7.36 6.55 82 6.61 270 6.73 6.57 -.04 -7.8 FranksIntl N FI .30 3.4 9.75 4.93 356 8.82 2661 9.12 8.61 +.14 +32.6 FredsInc Q FRED .24 11.6 6.85 1.30 172 2.07 1746 2.15 1.99 +.03 -48.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, October 6, 2018 2 0 1 8 1 0 0 6 m m 0 8 p d f 1 0 6 O c t 1 8 0 1 : 0 7 : 2 0

PAGE 41

FrptMcM N FCX .20 1.5 9 20.25 12.18 19854 13.27 94579 14.28 13.22 -.65 -30.0 FrghtCar lf Q RAIL .36 2.1 20.46 12.53 31 16.95 220 17.57 15.90 +.88 -.8sFreqElec Q FEIM 11.38 7.30 68 10.21 151 11.38 10.12 -.16 +9.1 FresenMd N FMS .51e 1.0 57.94 47.19 80 51.31 605 53.04 51.04 -.11 -2.4tFDelMnt N FDP .60 1.8 14 52.43 31.66 202 32.54 1080 34.48 31.66 -1.35 -31.7 Freshpet Q FRPT 38.30 14.80 576 34.60 1518 37.47 33.27 -2.10 +82.6 FriedmInd A FRD .24f 2.7 11.47 5.15 14 8.96 98 9.70 8.81 -.46 +57.7 Fronteo Q FTEO 23.31 10.81 18.00 0 18.00 18.00 -1.02 +43.9 Frontr rs Q FTR 2.40 35.2 12.83 4.52 2066 6.81 15074 7.17 6.25 +.32 +.7sFrontlne rs N FRO .60e 6.57 3.79 323 6.49 3012 6.57 6.00 +.68 +41.4 FuelTech Q FTEK 1.83 .90 18 1.35 143 1.40 1.30 +.05 +20.5 FuelCell rs Q FCEL 2.49 1.00 1314 1.04 5177 1.12 1.03 -.03 -38.8 FulgentG n Q FLGT 5.56 2.73 15 4.09 33 4.09 3.47 +.16 -6.6 FulingGbl n Q FORK 6.00 2.35 10 3.94 339 4.29 3.45 -.01 -.3tFullHseR Q FLL 4.10 2.69 62 2.96 243 3.10 2.67 +.08 -23.9 FullerHB N FUL .62f 1.2 21 59.58 46.62 706 50.98 2534 53.32 50.43 -.69 -5.4 FultonFncl Q FULT .48 2.8 18 19.55 15.05 567 16.92 5033 17.27 16.24 +.27 -5.5 Funko n Q FNKO 31.12 5.81 413 19.47 3123 24.40 18.91 -4.22 +192.8 FutFintch lf Q FTFT 8.00 1.08 60 1.08 708 1.46 1.08 -.18 -74.1 FutureFuel N FF .24a 1.4 21 18.97 11.32 208 17.25 1085 18.84 16.62 -1.29 +22.4tFuweiF rs Q FFHL 4.93 1.73 4 1.79 128 2.28 1.73 -.05 -39.1G -:GWilliFood Q WILC 22 7.36 5.11 4 6.90 17 7.00 6.87 -.21 -4.0 G1Thera n Q GTHX 69.57 18.04 283 44.69 1935 53.08 44.18 -7.60 +125.3tGAMCO s N GBL .08 .3 30.94 22.54 26 23.25 123 23.51 22.54 -.17 -21.6 GATX N GATX 1.76f 2.0 18 91.12 56.00 200 88.74 1081 89.23 85.52 +2.15 +42.8 GATX 66 N GMTA 26.94 22.81 9 24.81 56 25.33 24.68 -.44 -5.6 GCI Lb A n Q GLIBA 55.47 41.33 558 49.49 1751 51.31 48.81 -1.51 -9.6 GCI Lb pfA Q GLIBP .88e 27.99 18.40 13 24.37 91 25.48 24.20 -.77 +7.1 GCP ApT n N GCP 54 34.79 23.85 453 25.92 2702 26.68 25.91 -.63 -18.7tGDL Fund N GDL .64 7.2 10.30 8.74 31 8.92 388 9.11 8.74 -.16 -8.3 GDS Hld n Q GDS .46p 46.18 11.18 1398 27.72 6687 35.50 27.22 -7.41 +23.0 GMAC CpT N ALLYpA 2.03 7.8 26.87 25.46 147 25.98 981 26.34 25.95 -.32 +.1tGMS Inc n N GMS 15 39.98 21.27 683 21.31 2680 23.12 20.76 -1.89 -43.4 GNC N GNC .80 20.2 4 9.13 2.71 1550 3.97 7693 4.32 3.88 -.17 +7.6 GP Strat N GPX 23 31.25 16.41 33 17.79 301 18.39 16.79 +.94 -23.3 GSE Sy Q GVP 14 3.85 2.35 15 3.27 149 3.63 3.01 -.33 +.6 GSI Tech Q GSIT 8.94 6.02 17 6.87 134 7.10 6.75 -.03 -13.7 GSV Cap Q GSVC 5 9.39 5.17 71 6.76 446 6.97 6.76 -.15 +24.0 GTT Comm N GTT 62.32 31.51 534 43.15 3180 46.22 42.27 -.25 -8.1 GTY TchHl Q GTYH 10.25 9.75 2 10.15 1668 10.16 10.12 +.01 +2.2 GTY Tc un Q GTYHU 11.00 10.14 10.55 80 10.55 10.53 -.27 +2.3 G-III s Q GIII 20 51.20 23.19 1057 40.23 4367 48.74 39.78 -7.96 +9.1tGTx Inc rs Q GTXI 25.60 1.32 49896 1.91 56801 3.34 1.32 +.34 -85.0 GW Pharm Q GWPH 179.65 96.80 739 151.72 4550 175.00 147.92 -21.02 +14.9 GWG Hldgs Q GWGH 4.30e 13.10 5.85 0 6.77 61 7.80 6.63 -.98 -18.6 GabCvInc N GCV .48 8.0 6.95 5.52 45 5.97 199 6.08 5.67 +.28 +1.2 GabCv pfB N GCVpB 1.50 5.9 26.97 25.49 1 25.55 4 25.88 25.52 -.25 -3.5 GabDvInc N GDV 1.32 5.7 24.97 21.44 138 23.16 665 24.05 23.16 -.74 -1.1 GabDiv pfA N GDVpA 1.47 5.8 26.70 25.26 1 25.40 11 25.63 25.40 -.11 -2.8 GabDiv pfD N GDVpD 1.50 5.8 27.31 25.36 25.78 6 25.81 25.49 +.27 -2.1 GabDiv pfG N GDVpG 1.31 5.4 25.66 24.10 2 24.33 24 24.99 24.33 -.60 -4.0 GabelliET N GAB .60 9.5 6.65 5.87 662 6.33 2357 6.55 6.28 -.15 +2.3tGabllE pfD N GABpD 1.47 5.8 26.70 25.32 3 25.35 10 25.55 25.25 -.18 -2.9tGabllE pfG N GABpG 1.25 5.4 25.23 23.31 5 23.33 14 24.22 23.31 -.73 -5.5tGabeli pfJ N GABpJ 26.72 24.20 8 24.27 26 25.23 24.20 -.75 -5.0 GabEq pfH N GABpH 1.25 5.3 25.25 22.50 6 23.70 17 24.45 23.50 -.56 -5.7 GabGSmM N GGZ 13.61 11.73 19 11.96 114 12.26 11.96 -.24 -6.1 GabGSm pfA N GGZpA 1.36 5.6 27.63 24.16 10 24.21 16 25.09 24.20 -.71 -5.0 GabGUtil A GLU 1.20 6.2 21.96 18.00 9 19.45 51 20.04 19.40 -.33 -8.7 GabGUtil pf A GLUpA 3.00 6.5 55.40 43.66 5 46.39 6 47.75 46.39 -.61 -7.6 GabGoAn n A GGO 24.74 16.28 0 17.89 12 18.80 17.60 -.90 -.8 GabGo pfA A GGOpA 45.00 41.65 0 42.12 1 42.28 42.12 +.47 -2.0sGabHlthW N GRX .52 4.9 11.15 9.12 68 10.65 217 11.15 10.64 -.37 +3.2 GabHlt pfA N GRXpA 1.44 5.7 26.48 25.02 4 25.09 14 25.28 25.08 -.27 -2.8 GabHlt pfB N GRXpB 1.47 5.7 27.06 25.49 25.83 1 25.91 25.69 +.15 -1.9tGabMultT N GGT .88e 10.6 10.09 8.42 143 8.29 624 9.27 8.27 -.95 -9.9 GabMT pfB N GGTpB 1.50 5.9 27.00 25.26 1 25.61 1 25.64 25.61 -.14 -2.5 GabMul pfE N GGTpE 25.30 22.97 23.67 6 23.89 23.40 +.01 -5.7 GabUtil N GUT .60 10.2 7.20 5.68 160 5.90 848 5.97 5.82 +.08 -16.9 GabUt pfA N GUTpA 1.41 5.6 26.50 24.89 1 25.25 4 25.55 25.21 -.08 -1.4 GabUtil pfC N GUTpC 26.03 24.54 0 24.72 7 25.04 24.70 -.06 -2.9 Gafisa rs N GFA 12.99 5.12 88 5.78 555 6.21 5.45 +.33 -54.2 Gaiam A Q GAIA 22.75 11.33 138 15.50 491 15.89 14.69 +.10 +25.0 Gain Cap N GCAP .24 3.6 11 13.26 6.04 164 6.67 1479 6.77 6.13 +.17 -33.3 Galapag n Q GLPG 122.28 84.13 117 104.75 644 113.40 103.66 -7.68 +11.7 GalectinTh Q GALT 9.49 1.28 522 5.30 2283 6.16 5.20 -.71 +58.7 Gallaghr N AJG 1.64 2.2 28 76.49 60.87 759 74.85 3745 75.99 74.50 +.41 +18.3 GalmedPh Q GLMD 16 27.06 3.61 170 13.10 997 14.65 13.00 -.48 +43.2 GamGldNR A GGN .84 18.3 5.72 4.54 749 4.60 2441 4.75 4.58 -.10 -11.7tGamGld pfB A GGNpB 1.25 5.6 25.05 22.22 1 22.45 18 22.77 22.22 -.35 -9.5 GamNRG&I N GNT .84 14.4 7.15 5.64 81 5.83 364 5.87 5.76 -.02 -13.1 GamNR pfA N GNTpA 1.30 5.5 26.27 22.77 23.58 27 23.60 23.02 +.18 -5.7 GameStop N GME 1.52 10.4 20.68 12.20 2324 14.68 13037 15.54 14.58 -.59 -18.2 Gam&Lsr n Q GLPI 2.52 7.3 19 37.32 32.51 1138 34.61 5415 35.63 34.55 -.64 -6.5 GamngPtrs Q GPIC .12e 11.89 8.02 0 8.83 5 9.22 8.80 -.51 -21.5 Gannett n N GCI .64 6.3 12.38 8.42 839 10.24 4931 10.66 9.91 +.23 -11.6 Gap N GPS .97 3.5 12 35.68 25.36 4010 27.59 24501 29.05 26.37 -1.26 -18.4 GardDnv n N GDI 38.00 24.35 678 27.45 7494 28.61 27.02 -.89 -19.1sGarmin Q GRMN 2.12 3.1 22 70.77 53.59 593 68.60 4309 70.77 68.17 -1.45 +15.2stGarrtMot n N GTX 18.65 16.09 7559 16.37 51515 18.65 15.73 -11.0 GarrisnCap Q GARS 1.12 13.4 8 8.95 7.77 24 8.35 112 8.38 8.22 +.07 +3.0 Gartner N IT 47 161.21 111.57 794 154.74 2623 160.29 153.80 -3.76 +25.7 GasLogPt N GLOP 2.09f 8.3 12 25.60 21.85 110 25.05 456 25.60 24.90 +.05 +1.2 GasLPt pfA N GLOPpA 26.80 25.30 13 25.51 107 25.91 25.50 -.39 -2.3 GasLog N GLOG .56 2.8 37 22.55 15.75 274 20.00 2317 20.52 19.75 +.25 -10.1 GasLog pfA N GLOGpA 2.19 8.5 28.20 25.20 2 25.70 21 25.97 25.70 -.15 -3.4 GatesInd n N GTES 34 20.29 14.60 415 18.65 1558 19.79 18.49 -.85 +3.2tGazitGlobe N GZT .37e 4.3 9 11.00 8.78 4 8.72 26 9.17 8.67 -.40 -17.2 GeeGroup A JOB 3.45 2.00 3 2.69 101 2.75 2.45 +.19 -3.2 Gemphire n Q GEMP 11.43 .83 168 1.90 898 2.10 1.77 -.16 -76.1 GencoSh rs N GNK 20.07 9.75 313 14.43 1125 15.06 13.91 +.43 +8.3tGencor s Q GENC 29 18.45 11.45 6 11.45 58 12.22 11.45 -.60 -30.8 Generac N GNRC 20 60.70 42.96 1148 56.13 3169 57.10 54.51 -.28 +13.3 GAInv N GAM 1.15e .9 37.33 32.20 37 36.27 284 37.20 36.18 -.70 +5.4 GAInv pfB N GAMpB 1.49 5.8 27.09 25.55 4 25.65 14 26.18 25.58 -.41 -3.5 GenDynam N GD 3.72 1.8 22 230.00 184.21 1923 206.32 6482 207.72 203.81 +2.53 +1.4 GenElec N GE .48 3.6 24.89 11.21 150993 13.18 774722 13.30 11.77 +1.89 -24.6sGenFin Q GFN 16.15 5.10 287 15.62 782 16.15 15.50 -.33 +129.7 GenFin pfC Q GFNCP 8.90 8.7 104.67 98.00 102.80 2 103.50 102.80 +.75 +2.4 GenFin 21 Q GFNSL 2.03 7.9 26.24 24.08 2 25.79 6 25.96 25.77 +.03 +2.1 GenMills N GIS 1.96 4.5 10 60.69 41.01 4341 43.49 22172 43.74 42.48 +.57 -26.6 GenMoly A GMO .46 .28 55 .36 224 .39 .36 -.01 +9.4tGenMotors N GM 1.52 4.5 46.76 33.20 10740 34.12 101376 35.05 33.20 +.45 -16.8 Gensco N GCO 51.85 22.55 303 44.50 1892 47.25 43.32 -2.60 +36.9sGenesWyo N GWR 30 92.91 67.61 284 90.71 1383 92.91 90.49 -.28 +15.2 GenesisEn N GEL 2.88f 11.5 26.55 18.42 217 25.04 2866 25.26 23.82 +1.26 +12.0 GenesisHlt N GEN .24 17.4 2.86 .60 192 1.38 938 1.44 1.25 +.03 +80.9 GeneticT rs Q GENE 2.05 .75 57 1.14 783 1.32 1.07 +.05 -1.7 GenieEn n N GNE .30 5.3 6.93 3.82 43 5.69 216 5.88 5.40 +.29 +30.5 GenieE pfA N GNEpA .64 8.3 7.86 6.85 1 7.67 9 7.76 7.52 -.01 +4.5 GeniusBr n Q GNUS 4.15 1.89 3 2.32 109 2.35 2.05 +.27 -14.7 GenMark Q GNMK 9.87 3.63 356 6.93 1874 7.73 6.65 -.42 +66.2 GenoceaB Q GNCA 2.15 .49 415 .83 2823 .88 .73 +.05 -28.4 Genomic Q GHDX 72.83 26.54 475 66.67 1660 71.57 64.03 -3.55 +94.9 Genpact N G .30 20 34.79 28.68 612 29.87 3760 30.75 29.74 -.74 -5.9tGenprex n Q GNPX 19.45 2.05 20 2.03 195 2.29 2.03 -.24 -56.8 Gentex Q GNTX .44 2.2 13 25.41 18.51 1918 20.35 10151 21.65 20.25 -1.00 -2.9 Gentherm Q THRM 48 50.30 30.18 363 43.11 2049 46.80 42.60 -2.34 +35.8 GenuPrt N GPC 2.88 2.9 21 107.75 84.71 890 99.23 4377 100.62 97.22 -.17 +4.4 Genworth N GNW 3 4.92 2.66 1481 4.08 7327 4.24 4.04 -.09 +31.2 GeoGrp s N GEO 1.88 7.8 14 28.06 19.05 347 24.06 2291 25.20 23.98 -1.10 +1.9 GeoPark N GPRK 21.88 8.02 258 19.59 1250 20.78 19.13 -.81 +97.7tGaPw 77 n N GPJA 26.14 22.09 20 22.23 148 23.63 21.99 -1.24 -13.2 GeospcT hs Q GEOS 18.71 9.18 11 13.19 266 13.82 13.17 -.51 +1.7 Gerdau N GGB .02e .5 5.32 2.89 8142 4.09 73740 4.48 4.01 -.12 +9.9 GerABcp s Q GABC .60 1.7 19 39.02 32.50 18 34.97 291 35.68 33.75 -.31 -1.0tGerNew N GF 1.23e .5 21.49 17.79 21 17.72 94 18.45 17.64 -.48 -8.8 GeronCp Q GERN 6.99 1.50 7897 1.83 56397 1.92 1.51 +.07 +1.7 GettyRlty N GTY 1.28 4.6 15 29.89 22.68 92 27.59 385 28.63 27.40 -.97 +1.6 Gevo rs Q GEVO 24.74 2.75 125 3.91 961 4.01 3.64 -.05 -66.9 Gibraltar Q ROCK 21 49.10 29.50 208 42.97 639 46.61 42.30 -2.63 +30.2 GigCapit n N GIG 10.22 9.60 10.00 1 10.00 9.97 +.05 +3.7 GigaMda rs Q GIGM 4.37 2.36 14 2.85 41 2.99 2.81 -.08 -6.3 GilatSatell Q GILT 9.34 5.99 14 8.82 77 8.90 8.48 +.26 +14.0 Gildan s N GIL .45 1.5 17 34.19 25.33 494 29.29 2508 31.08 28.99 -1.14 -9.3 GileadSci Q GILD 2.28 3.0 9 89.54 64.27 6083 76.24 41420 79.61 75.15 -.97 +6.4 GlacierBc Q GBCI 1.04 2.4 23 46.28 35.50 297 43.39 1725 44.46 42.15 +.30 +10.2 GladstnCap Q GLAD .84 8.9 10 9.92 7.80 70 9.47 362 9.65 9.45 -.03 +2.8 Gladst24 pf Q GLADN 1.50 6.0 26.14 24.60 3 25.05 16 25.72 25.02 -.41 -3.1 GladstnCm Q GOOD 1.50 8.0 23.29 16.78 84 18.69 361 19.35 18.63 -.46 -11.3 GladCm pfA Q GOODP 1.94 7.3 27.25 25.25 1 26.58 7 27.00 26.52 -.14 +.6sGladstn pfB Q GOODO 1.88 6.9 28.15 25.34 2 27.00 17 28.15 26.71 +.20 +3.5 GladCm pfD Q GOODM 1.75 7.0 26.25 24.56 4 24.92 27 25.22 24.92 -.33 -3.8 GladstInv Q GAIN .80a 7.3 15 12.26 9.00 164 11.01 1104 11.50 10.51 -.42 -1.3 GldsInv pf D Q GAINM 1.56 6.2 25.78 25.07 1 25.29 6 25.32 25.22 +.02 -1.2tGladstIn pfE Q GAINL 25.63 25.14 32 25.15 83 25.54 25.11 -.22 GladstLnd Q LAND .53 4.4 14.29 11.36 67 12.03 322 12.44 12.02 -.31 -10.4tGladLnd pfA Q LANDP 1.59 6.3 27.95 25.31 7 25.22 9 25.71 25.21 -.53 -2.5 Glatfelter N GLT .52 2.7 15 23.85 15.30 384 19.43 1251 19.84 18.77 +.45 -8.8 Glaukos n N GKOS 70.91 23.08 366 61.37 2057 65.56 59.63 -3.53 +139.3 GlaxoSKln N GSK 2.89e 7.3 42.36 34.52 1645 39.81 8690 40.76 39.68 -.36 +12.2 GlenBurnie Q GLBZ .40 3.2 28 13.55 10.55 0 12.47 12 13.25 12.00 +.20 +12.8 GblBldT n Q GBT 68.05 29.45 731 35.05 6397 38.34 32.97 -2.95 -10.9 GblBrCopp N BRSS .36f 1.0 17 39.05 27.50 68 35.46 501 37.58 35.01 -1.44 +7.1 GblEagEnt Q ENT 3.58 .87 213 2.82 1361 3.05 2.77 +23.1 GlbIndem Q GBLI 1.00 2.7 26 49.91 32.22 11 37.09 96 38.82 36.35 -.61 -11.7 GlbIndm 45 Q GBLIZ 1.94 7.6 26.21 25.02 2 25.53 15 25.85 25.53 -.17 -1.3 GlbIndem 47 Q GBLIL 1.97 7.7 26.19 25.26 4 25.58 27 25.88 25.52 -.14 -1.2 GlbMed n N GMRE .20p 10.05 6.34 61 9.04 713 9.45 8.91 -.38 +10.2 GlMed pfA N GMREpA 1.88 7.5 25.87 23.50 4 25.00 18 25.65 24.79 -.10 -1.3 GlobNetL n N GNL .94 4.8 32 22.53 15.55 468 19.59 2021 20.92 19.34 -1.26 -4.8 GlNetL pfA N GNLpA 1.81 7.3 25.97 24.06 17 24.83 60 25.50 24.50 +.21 -3.3 GlobPtrs N GLP 1.90f 10.5 21.05 15.17 16 18.13 210 18.47 17.95 -.07 +8.6 GlobPay s N GPN .04 41 129.25 95.01 1332 121.80 6260 128.38 119.89 -5.60 +21.5 GlSlfStor n Q SELF .26 6.3 4.94 3.92 14 4.16 52 4.29 4.10 -.03 -9.8 GlbShipLs N GSL .40 38.4 1.94 .98 60 1.04 170 1.09 1.03 -.06 -10.3 GlbShip pfB N GSLpB 2.19 9.6 25.36 21.29 11 22.75 18 24.25 22.71 -1.13 -4.9 GlWatRs n Q GWRS .28 2.6 10.99 8.40 21 10.75 133 10.81 10.40 +.16 +15.0 GlbXNordic N GXF .83e 3.8 24.68 21.25 6 21.87 72 22.98 21.87 -.99 -3.7tGbXSpDvE N SDEM .63e 17.90 13.14 8 13.17 52 13.94 13.10 -.71 -19.1 GbXSpdvRE Q SRET 1.24 8.5 15.99 13.72 59 14.59 468 15.25 14.57 -.61 -6.1 GbXUSRota N SCTO .12p 28.03 24.74 0 27.27 3 27.65 27.25 -.00 +3.6 GblXEffic N EFFE .16p 27.69 25.00 26.55 5 26.74 26.55 -.21 -.4 GblXPortgl N PGAL .36e 3.0 13.33 11.54 5 11.91 533 12.16 11.80 -.25 +.2 GblXColum N GXG .41e 4.2 11.51 9.27 171 9.79 569 10.09 9.78 -.21 -2.3 GblXEmFtr N EMFM .40e 1.9 26.16 20.50 3 20.80 15 21.72 20.72 -.68 -13.3 GbXMLP&E N MLPX .60 4.4 14.60 11.36 101 13.57 730 13.77 13.39 +.21 -.1 GblXChMat N CHIM .24e 1.4 24.12 16.37 2 17.28 6 17.85 17.27 -.56 -17.2 GblXArg N ARGT .09e .3 38.46 24.56 36 25.98 394 28.10 25.87 -.64 -26.4 GblXSDvUS N DIV 1.93 7.7 25.98 23.43 73 25.15 385 25.33 24.95 -.11 -1.8tGXSupInPf N SPFF .99 8.5 12.70 11.65 247 11.64 583 11.91 11.62 -.27 -4.3 GblXGuru N GURU .28e .9 33.04 28.16 5 31.68 34 32.77 31.56 -.85 +6.7tGbXGreece N GREK .13e 1.7 11.56 7.92 1004 7.84 3596 8.38 7.81 -.45 -23.7 GblXChCon N CHIQ .12e .8 19.98 14.17 71 14.47 291 15.58 14.39 -.97 -22.5tGblXSocM Q SOCL 39.03 30.40 33 30.41 219 32.20 30.08 -1.49 -7.7 GblX MLP N MLPA .90e 9.2 10.88 8.14 256 9.76 1404 9.84 9.57 +.21 -1.0 GblXFertil N SOIL .25e 2.3 11.01 9.61 3 10.75 34 10.92 10.70 -.06 +2.1 GblXChiEn N CHIE .41e 3.3 13.77 10.98 12.58 2 13.30 12.58 -.26 +10.8tGblXSupDv N SDIV 1.42e 7.0 22.60 19.67 176 19.67 1813 20.44 19.60 -.74 -9.7 GlbXChiFn N CHIX .34e 2.1 21.04 15.69 6 15.96 50 17.14 15.90 -.98 -11.3 GbXSEAsia N ASEA .42e 2.7 18.44 15.14 6 15.60 139 16.30 15.59 -.65 -8.3tGblXPakist N PAK 14.65 10.21 16 10.10 133 10.68 10.10 -.51 -18.4 GblXChiInd N CHII .35e 2.5 16.58 12.94 1 13.82 2 14.58 13.82 -.63 -9.5 GblXNorway N NORW .83e 5.6 15.47 12.71 41 14.87 408 15.36 14.74 -.35 +13.2tGbXNsChiT Q QQQC .07e .3 34.11 24.30 25 24.42 52 26.85 24.10 -2.27 -20.9 GblXScUS n N SCIU 33.54 29.32 11 32.80 225 33.28 32.63 -.32 +6.1 GblXScEu n N SCID 29.75 26.35 1 26.37 5 27.13 26.36 -.74 -4.9 GblXScAs n N SCIX 27.08 24.26 1 24.37 1 24.82 24.37 -.82 -5.9 GblXScJp n N SCIJ 33.72 28.93 5 30.39 8 31.05 30.32 -.66 -4.1 GbX Auto n Q DRIV 15.78 14.15 4 14.34 13 14.90 14.28 -.39 -6.2tGbX US pf n N PFFD 26.22 23.52 62 23.58 1015 24.18 23.49 -.60 -5.2 GbXNigeria N NGE .31e 1.7 27.10 16.60 7 18.18 100 18.30 17.94 +.13 -16.3 GbX US Inf N PAVE 17.80 15.12 23 16.94 129 17.37 16.89 -.22 +1.0sGblFound n N BOSS 22.52 16.32 2 20.17 8 22.52 20.00 -.69 +16.5tGblX SupDv Q EFAS 19.06 16.68 1 16.75 13 17.20 16.64 -.48 -7.5 GblXYldco Q YLCO .51 4.4 12.79 11.36 6 11.71 52 11.99 11.71 -.27 -7.0 GblX Rob n Q BOTZ 27.42 21.39 681 22.10 3934 23.22 21.96 -.78 -6.8 GlbXCon ef Q KRMA 21.53 18.23 7 21.00 30 21.41 20.93 -.27 +8.1sGblXMilTh Q MILN 23.96 18.09 20 22.82 131 23.96 22.59 -.91 +18.5sGbX Longv Q LNGR 22.79 18.69 2 21.54 12 22.79 21.54 -1.04 +10.7 GlX Intrn n Q SNSR 21.41 18.83 52 19.21 139 20.36 19.08 -1.08 -3.2sGbX HlthW Q BFIT 19.91 15.95 6 18.97 17 19.91 18.85 -.71 +13.9 GblXSupdiv Q ALTY 1.25 8.5 16.00 14.06 18 14.77 67 15.18 14.73 -.34 -3.5 GlX Fintc n Q FINX 29.32 20.76 202 27.71 1065 29.05 27.42 -1.04 +26.2 GlbXCop rs N COPX .43e 2.0 29.34 19.85 51 21.45 134 22.39 21.28 -.64 -21.6 GlbXSilv rs N SIL 34.71 22.70 52 23.93 538 24.48 23.84 -.30 -26.7 GlbXLith rs N LIT 41.21 30.72 122 32.30 739 33.44 32.05 -.65 -16.7 GbX Gold rs N GOEX 24.36 17.51 3 18.78 26 19.22 18.43 +.16 -19.4 GbXUran rs N URA 16.36 11.81 155 13.50 1021 13.67 13.33 +.19 -10.3sGlXCatholc Q CATH 36.54 31.17 2 35.86 348 36.54 35.77 -.34 +8.9 GlblScape A GSB .06 1.4 23 4.35 3.20 32 4.14 239 4.19 3.90 +.13 +16.6 Globalstar A GSAT 1.89 .40 2275 .48 9129 .51 .47 -.03 -63.7 GlobantSA N GLOB 58 66.41 34.82 251 55.81 1265 59.65 54.85 -3.18 +20.1 GlobusM rs Q GLBS 2.26 .28 77 .46 806 .49 .42 +.00 -59.9 GlobusMed N GMED 43 57.55 28.36 775 51.35 3241 57.36 50.10 -5.41 +24.9 Glowpoint A GLOW .65 .12 483 .19 2575 .22 .16 +.03 -46.1 GluMobile Q GLUU 7.80 3.02 1120 7.20 6663 7.63 7.06 -.25 +97.8 GlycoMim Q GLYC 26.05 10.25 327 13.94 1245 14.72 13.58 -.46 -17.0sGoDaddy n N GDDY 84.97 43.12 1802 78.60 7488 84.97 77.16 -4.79 +56.3 Gogo Q GOGO 12.26 3.52 1527 5.59 8421 5.93 5.13 +.40 -50.4 GolLinhs s N GOL 14.48 4.43 1076 6.41 6834 6.66 5.28 +.95 -26.8 GolLNGLtd Q GLNG .50f 1.8 35.54 19.32 888 27.54 4987 28.69 27.19 -.26 -7.6 GolLNGPt Q GMLP 2.31 15.8 23.46 12.71 106 14.61 869 14.87 14.32 +.28 -35.9 GolrLNG pf Q GMLPP 2.19 8.7 26.70 24.22 8 25.22 63 25.60 25.22 -.34 -3.1 GoldFLtd N GFI .02e .8 4.54 2.20 2775 2.48 16013 2.56 2.42 +.06 -42.3 GoldResrc A GORO .02 .4 64 7.33 3.52 225 5.15 1250 5.30 5.02 +.01 +17.0 GoldStdV g A GSV 2.01 1.15 192 1.75 1094 1.77 1.64 +.03 Goldcrp g N GG .24 2.4 14 15.55 9.89 10566 9.99 40311 10.63 9.99 -.21 -21.8 GoldBull n Q DNJR 9.46 4.40 0 8.75 19 9.00 7.29 +.75 +84.5 GoldenEnt Q GDEN 23 34.75 22.25 645 24.02 2165 27.00 23.72 +.01 -26.4tGoldenMin A AUMN .50 .19 100 .21 935 .23 .19 +.01 -50.5sGoldenOc rs Q GOGL .40 4.3 25 10.05 7.00 136 9.24 711 10.05 9.19 -.62 +13.4 GoldStr g A GSS 7 .92 .56 433 .74 3542 .77 .70 +.02 -16.5 GldFld A GV 11 6.38 3.60 35 4.11 164 4.24 4.10 -.14 -16.1tGoldS pfJ N GSpJ 1.38 5.5 27.74 24.85 110 25.09 617 25.47 24.85 -.35 -5.4 GS BDC n N GSBD 1.80 8.4 12 23.05 18.78 116 21.52 506 22.33 21.40 -.66 -3.0 GS ActbtInt N GSIE 32.48 28.41 91 28.74 953 29.73 28.66 -.82 -4.2tGS ActEM N GEM 39.44 31.06 74 31.30 536 32.90 31.04 -1.44 -12.6 GS ActEur N GSEU .60e 33.94 29.73 3 29.88 16 30.86 29.78 -.82 -5.7 GS ActJpn N GSIY 36.02 31.25 2 33.66 19 34.50 33.49 -.51 +.1stGS AcInf n N GTIP 10 49.46 10 49.60 49.42 GS US LgC N GSEW 47.17 41.01 41 45.55 70 46.42 45.38 -.59 +4.8 GS HYBd n N GHYB 50.32 48.01 1 48.33 4 48.73 48.33 -.49 -2.4tGS CpBd n N GIGB 50.30 47.49 6 47.41 91 48.00 47.31 -.60 -5.6 GS ActLgC N GSLC 59.45 49.97 186 57.87 1072 59.13 57.54 -.88 +8.5 GS 0-1Yr n N GBIL 105.09 99.91 395 100.05 4565 100.06 99.98 -.11 +.1 GS Indus n N GVIP 58.95 50.50 2 56.77 379 58.57 56.60 -1.47 +7.2 GS SCap n N GSSC 49.66 40.68 11 46.48 45 48.25 46.02 -1.62 +7.3sGSCI37 N GSC 29.54 17.55 5 28.23 22 32.58 27.75 +.60 +17.7 GoldmanS N GS 3.20f 1.4 18 275.31 218.89 1722 225.71 12059 231.40 223.97 +1.47 -11.4tGoldS pfK N GSpK 1.59 6.1 29.55 25.90 69 26.14 435 26.75 25.90 -.55 -8.5tGoldS pfN N GSpN 28.34 25.53 80 25.63 537 26.12 25.53 -.43 -7.9 GoldS pfB N GSpB 1.55 5.9 27.40 25.20 13 26.36 56 26.53 25.87 +.07 +1.9tGoldS pfC N GSpC 1.02 4.7 25.27 21.51 14 21.76 91 23.12 21.51 -1.24 -4.4tGoldS pfA N GSpA .96 4.5 23.97 20.98 64 21.27 328 22.85 20.79 -1.43 -5.7tGoldS pfD N GSpD 1.02 4.8 23.52 21.26 137 21.43 784 22.41 21.18 -.93 -5.1 GS MLPEn N GER .64 9.9 7.29 5.25 193 6.48 1086 6.66 6.43 +.03 +5.4 GS MLPInc N GMZ 1.38 15.0 10.33 7.55 79 9.23 591 9.47 9.22 +.02 +3.2sGolubCap Q GBDC 1.28a 6.8 13 19.89 17.35 155 18.80 1112 19.89 18.65 +.05 +3.3 GoodTimes Q GTIM 5.25 2.25 24 4.55 149 4.72 4.47 -.10 +71.7 GoodrPet n A GDP 15.75 8.96 9 13.89 87 14.41 13.54 -.15 +27.3 Goodyear Q GT .56 2.5 7 36.07 20.75 6331 22.11 16695 23.97 21.86 -1.28 -31.6 GoosehIn n Q GSHD 38.18 10.78 98 29.54 578 34.00 28.00 -4.33 +87.6 GoPro Q GPRO 11.41 4.42 7705 6.26 31974 7.47 6.12 -.94 -17.3 GordPoi un Q GPAQU 10.50 9.97 10.50 1 10.50 10.50 +5.0 Gores III un Q GRSHU 10.65 10.12 3 10.20 149 10.23 10.15 -.01 +.5sGorsHl A n Q GSHT 10.88 9.86 625 10.60 4815 10.88 10.51 -.03 +6.6 GormanR N GRC .50 1.4 31 38.26 26.53 65 35.76 221 37.33 35.29 -.74 +14.6tGovPrpIT Q GOV 1.72 17.0 17 19.60 9.16 3959 10.09 27667 11.25 9.16 -1.20 -45.6tGovPrpIT46 Q GOVNI 1.47 6.0 26.37 24.17 28 24.47 170 25.00 24.17 -.48 -5.3 vjGrace N GRA .96 1.3 21 77.37 58.48 697 72.84 3425 73.75 71.63 +1.38 +3.9 Graco s N GGG .53 1.2 14 49.69 40.22 511 44.28 3295 46.77 43.98 -2.06 -2.1 GrahamCp N GHM .40f 1.4 20 28.98 17.97 8 28.28 79 28.73 27.39 +.11 +35.1 GrahamH s N GHC 5.32 .9 22 625.45 536.90 47 583.44 135 587.55 572.36 +4.14 +4.5 Graingr N GWW 5.44 1.5 25 372.06 166.46 404 351.03 2409 361.17 347.05 -6.38 +48.6 Grmrcy pfA N GPTpA 1.78 7.1 27.76 24.41 19 25.01 188 25.03 24.98 +.02 -7.1 GrmPrTr rs N GPT 1.50 5.5 31.26 21.12 3663 27.48 9707 27.48 27.42 +.04 +3.1sGranTrra g A GTE 3.96 1.98 1659 3.69 8431 3.96 3.65 -.13 +36.7 GranaMon N GRAM .25e 8.7 5.15 2.25 21 2.89 113 3.26 2.75 +.19 +1.4 GrCanyEd Q LOPE 24 123.30 83.52 480 113.70 3364 116.12 111.88 +.90 +27.0 GraniteC N GVA .52 1.2 31 68.58 40.76 512 44.81 2037 46.52 44.46 -.89 -29.4 GranitPnt n N GPMT 1.60f 8.6 56 19.33 16.15 254 18.54 1647 18.98 18.42 -.32 +4.5 GraniteRE N GRP/U 2.30 44.24 36.24 0 41.82 4 43.50 41.82 -1.10 +7.0 Gran Gld n N BAR 136.05 117.15 8 120.06 77 120.52 118.35 +1.03 -7.9 GranCom n N COMB 27.39 24.54 7 26.06 75 26.34 25.61 +.51 -.4 GranSP n N COMG 32.29 24.96 4 31.43 29 32.03 30.97 +.57 +13.5 GrphTInt n N EAF .15e .8 24.36 14.44 1103 18.55 4729 19.78 18.40 -.96 +19.7 GraphPkg N GPK .30 2.2 14 16.74 13.61 3171 13.78 13055 14.15 13.64 -.23 -10.8 Gravity s Q GRVY 15 54.49 14.25 7 16.95 53 18.10 16.91 -.95 -64.1sGrayTelev N GTN 13 18.00 10.70 367 17.53 2486 18.00 17.29 +.03 +4.7sGrayTvA N GTN/A 25 16.01 9.50 2 16.18 4 16.65 15.00 +.33 +12.8 GrtAjax n N AJX 1.20 9.1 8 14.69 12.27 42 13.15 166 13.62 13.09 -.46 -4.8 GrtAjx24 n N AJXA 26.37 24.54 8 24.97 21 25.50 24.75 -.33 -1.6 GrElCp hn Q GECC 1.00 10.3 10.48 8.76 17 9.72 67 9.75 9.42 +.02 -1.2 GrElm22 n Q GECCL 1.63 6.4 26.97 24.77 1 25.65 8 25.67 25.50 -.03 +.8 GrElm25 n Q GECCM 1.69 6.7 25.58 24.10 1 25.05 14 25.15 24.95 -.04 +2.4 GrElm hn Q GEC 4.40 2.88 16 3.20 196 3.43 3.11 -.05 -21.0sGrLkDrge Q GLDD 6.39 4.15 146 6.00 1325 6.39 5.95 -.20 +11.1 GtPanSilv g A GPL 1.45 .78 422 .82 1870 .88 .80 -.03 -36.5 GrtSoBc Q GSBC 1.28f 2.3 15 61.65 48.10 6 54.93 95 58.49 53.85 -.42 +6.4 GrtWstBcp N GWB 1.00 2.4 16 46.03 37.65 435 42.00 1172 42.84 40.98 -.19 +5.5 GreenBncp Q GNBC .40 1.7 19 25.15 19.55 659 23.89 1318 24.43 21.54 +1.79 +17.7 GreenBrick Q GRBK 14 12.50 8.93 289 9.92 743 10.41 9.60 -.18 -12.2 GreenDot N GDOT 40 91.51 49.25 303 83.65 1576 89.95 82.51 -5.17 +38.8 GreenPlns Q GPRE .48 2.7 88 21.90 15.25 391 17.61 2323 18.15 16.97 +.41 +4.5 GrnP LP n Q GPP 1.90 13.1 8 20.39 14.40 31 14.50 160 15.02 14.50 -.40 -22.5 Greensky n Q GSKY 27.02 14.49 868 16.53 3064 18.70 16.44 -1.47 -29.2 GreenTrH n N GHG 25.10 10.27 56 12.00 388 13.18 12.00 -.70 -7.3sGreenbCos N GBX .92f 1.5 13 62.63 43.05 337 61.83 2281 62.63 59.43 +1.73 +16.0 GrCB NY s Q GCBC .40f 1.2 24 38.00 28.66 1 32.02 8 32.29 31.11 -.08 -1.8 Greenhill N GHL .20 .7 33.45 16.25 202 26.90 1655 27.49 26.31 +.55 +37.9 GreenlAc un Q GLACU 11.17 10.08 10.40 1 10.40 10.40 +.07 +2.8 GreenlAc n Q GLAC 9.85 9.63 9.72 11 9.72 9.70 +.05 +.6 Greenlight Q GLRE 23.00 11.25 208 12.12 905 12.63 12.07 -.28 -39.7 Greenpro n Q GRNQ 22.70 2.53 10 6.35 375 10.50 3.98 +2.69 -71.1 Greif A N GEF 1.76f 3.5 15 65.60 47.97 174 50.93 723 54.29 50.45 -2.73 -15.9 Greif B N GEF/B 2.64e 4.8 12 71.95 52.50 8 55.08 42 58.31 54.80 -2.57 -20.6 GrdsmHld n Q GSUM 13.99 3.68 3 6.17 147 6.60 5.75 -.25 -32.6 Griffin Q GRIF .40f 1.0 46.50 33.95 2 39.00 7 39.57 38.20 +6.3tGriffon N GFF .28f 1.8 16 24.50 15.19 332 15.58 1251 16.36 15.09 -.57 -23.4tGrifolsSA s Q GRFS .46e 2.2 25.18 19.44 1263 20.99 12214 21.51 19.44 -.38 -8.4 GrinrdSh n Q GRIN 20.50 6.93 25 7.20 185 8.00 6.95 -.35 -57.6tGritstOnc n Q GRTS 15.73 12.26 112 12.37 883 15.05 12.01 -1.87 -13.1tGroup1 N GPI 1.00 1.7 8 84.47 59.72 408 59.44 1810 66.78 58.32 -5.46 -16.2 Groupon Q GRPN 5.99 3.65 4753 3.76 32023 4.00 3.67 -.01 -26.3 GrubHub N GRUB 149.35 50.12 1133 129.84 6203 140.21 126.89 -8.78 +80.8 GAeroPac N PAC 3.21e 2.0 111.60 82.19 28 106.39 207 111.27 104.21 -2.79 +3.5sGpAeroCN Q OMAB 1.71e 3.2 22 58.10 37.45 141 54.21 509 58.10 53.42 -2.74 +30.7 GpoASur N ASR 3.31e 212.70 152.41 36 197.64 129 208.11 194.13 -7.49 +8.3 GpoAvalAc N AVAL .40 5.2 9.51 7.40 41 7.62 453 7.79 7.54 -.14 -10.4 GrpoFin Q GGAL .36e 1.5 73.45 18.30 1018 24.18 6707 29.70 24.02 -1.25 -63.3 GpoSimec A SIM 10.90 8.20 1 9.28 7 9.39 8.93 +.25 -.7 GpSuprvi n N SUPV 33.85 4.91 789 7.38 6300 8.96 7.35 -.29 -74.8 GpTelevisa N TV 24.86 14.20 1276 17.00 8121 18.24 16.58 -.74 -8.9 GuangRy N GSH .63e 2.9 37.43 20.59 7 21.29 43 23.24 21.29 -1.81 -36.3 GuarntyBc Q GBNK .65 2.2 19 35.20 26.26 95 30.12 814 30.79 28.87 +.42 +8.9 GuarBcs n Q GNTY .60f 2.0 19 37.36 28.00 12 30.50 105 31.50 29.40 +.27 -.5 GuarFBc Q GFED .48 1.9 36 27.39 20.41 0 25.41 2 25.51 24.75 +1.41 +13.8stGuardntH n Q GH 35.50 27.04 1703 29.20 12037 35.50 27.04 -9.3 Guess N GES .90 4.2 26.95 14.17 964 21.44 4565 22.95 20.63 -1.16 +27.0tGuggBAB N GBAB 1.66 7.9 23.12 20.97 63 20.96 185 21.58 20.89 -.26 -7.8 GugCrdAllo N GGM 2.18 9.8 23.56 21.08 11 22.11 92 22.45 22.00 +.08 +.8 Gug US Lg N OVLC 31.49 28.98 29.51 -4.0 GugConStp N RHS 2.05e 1.6 138.61 119.71 126.70 -5.2 GugEnhEq N GPM .96 11.5 9.42 7.72 567 8.32 1342 8.90 8.26 -.47 -6.5 GugBlt22CB N BSCM .58e 2.8 21.72 20.62 20.69 -2.3 GugBlt19CB N BSCJ .47e 2.2 21.29 20.92 20.97 -.6 GugSpinOff N CSD .70e 1.3 56.40 49.52 53.08 +1.9 GugStrOp N GOF 2.19 10.7 22.39 18.80 218 20.40 892 21.44 20.36 -.60 -5.5 Guidewire N GWRE 107.79 70.06 669 96.74 3319 101.71 95.42 -4.27 +30.3 GulfIsland Q GIFI .04 .4 13.95 6.90 13 10.01 147 10.30 9.68 +.06 -25.4tGulfRes Q GURE 2 1.93 .95 69 .92 237 1.06 .91 -.12 -37.4 GlfmrkOf n A GLF 39.00 17.80 34 33.43 108 37.40 32.51 -3.87 +17.3 GulfportE Q GPOR 5 15.08 8.11 2120 11.04 17277 11.58 10.33 +.63 -13.5 Gyrodyne n Q GYRO 2.50e 22.55 18.91 20.72 0 20.72 20.72 +.22 +3.2H -:H&E Eqp Q HEES 1.10 2.8 12 44.24 27.46 342 38.62 1541 39.33 36.26 +.84 -5.0sHCA Hldg N HCA .35p 21 141.05 71.18 1477 138.97 8036 141.05 137.70 -.15 +58.2sHCI Grp N HCI 1.50 3.3 46.10 28.70 28 45.64 291 46.10 43.40 +1.89 +52.6 HCP Inc N HCP 1.48 5.9 14 27.62 21.48 2295 25.20 12328 26.32 24.93 -1.12 -3.4 HD Supply Q HDS 12 46.29 34.02 2363 41.92 10812 43.48 41.65 -.87 +4.7tHDFC Bk N HDB .37e .4 112.10 89.07 762 88.53 4507 95.32 88.35 -5.57 -12.9 HECO pfU N HEpU 1.62 6.1 27.99 25.05 0 26.56 3 26.74 26.25 +.19 +.4 HF Foods n Q HFFG 15.70 9.75 8 14.70 26 15.07 14.35 -.40 +49.1 HFF Inc N HF 1.80e 17 51.74 32.99 149 39.91 1307 42.47 39.88 -2.57 -17.9 HL Acqui n Q HCCH 10.47 9.50 9.56 0 9.56 9.56 +.1 HMG A HMG 16.33 9.04 14.25 4 14.88 14.14 -1.00 +14.1 HMN Fn Q HMNF 19 21.90 17.80 25 20.84 175 20.90 20.50 +.34 +9.1 HMS Hldgs Q HMSY 78 33.85 11.01 450 31.31 2539 33.40 30.94 -1.50 +84.7 HNI Corp N HNI 1.18 2.8 20 45.40 31.16 209 41.53 744 44.55 41.49 -2.71 +7.7sHP Inc N HPQ .56f 2.2 9 27.08 19.31 15682 25.34 62137 27.08 25.22 -.43 +20.6 HSBC N HSBC 1.50e 3.4 55.89 42.46 1222 43.82 6153 44.65 43.38 -.17 -15.1 HSBC prA N HSBCpA 1.55 6.1 26.62 25.52 88 25.55 513 25.77 25.55 -.12 -1.0 HSBC Cap N HSEA 2.03 7.7 27.89 26.16 26.36 -3.6 HTG Mol h Q HTGM 5.83 1.65 613 4.16 3902 5.30 3.94 -.89 +104.9 HV Bcp n Q HVBC .50e 18.50 13.75 0 15.49 5 15.50 15.05 +.14 +1.9 HabitRest Q HABT 91 18.30 8.10 465 15.40 1557 16.00 14.65 -.55 +61.3 HackettGp Q HCKT .34f 1.7 19 20.59 14.55 115 19.85 362 20.42 19.11 -.30 +26.4sHaemonet N HAE 117.56 44.61 499 108.71 2349 117.56 106.05 -5.87 +87.2 Hailiang n Q HLG 88.92 17.11 5 62.00 53 71.56 57.65 -8.33 +37.2 HainCels lf Q HAIN 44.37 25.41 541 26.32 4271 27.68 25.95 -.80 -37.9 HalconRs n N HK 9.07 3.56 5426 4.51 20034 4.74 4.28 +.04 -40.4 HalladorE Q HNRG .16 2.6 7 7.98 4.79 41 6.20 276 6.48 6.13 -.02 +1.8 Hallibrtn N HAL .72 1.7 57.86 35.75 8353 42.00 38945 42.45 40.34 +1.47 -14.1 HallmkFn Q HALL 11.76 8.62 12 11.07 93 11.18 10.58 +.07 +6.1 Halozyme Q HALO 35 21.48 16.06 859 18.32 4841 18.76 17.98 +.15 -9.6 HamiltnBc Q HBK 16.20 13.50 5 14.32 12 14.49 14.25 +.01 -7.0 HamBchBr N HBB .34 1.6 41.00 20.97 20 21.55 116 23.08 21.00 -.39 -16.1 HamilLa n Q HLNE .85 2.1 41 54.59 25.50 214 40.89 845 44.50 40.38 -3.39 +15.5 HancJaf n Q HJLI 5.64 1.95 49 2.98 524 3.20 2.57 +.30 -43.2 HancFinOp N BTO 1.48 4.1 41.00 33.95 60 35.90 263 37.37 35.90 -1.10 -8.7 HanJS N JHS .87e 6.5 15.12 12.97 19 13.29 76 13.47 13.12 -.08 -10.5tHanJI N JHI 1.45e 9.2 18.46 15.85 35 15.73 178 16.19 15.73 -.36 -10.1 HanPrmDv N PDT 1.08a 6.8 17.33 14.50 118 15.82 441 16.34 15.76 -.41 -7.6 HanPfEq N HPI 1.68 7.9 22.85 19.73 62 21.18 261 22.08 21.09 -.80 -1.1 HanPfd2 N HPF 1.68 8.1 21.94 19.39 44 20.79 252 21.30 20.62 -.38 -3.3 HanPfd3 N HPS 1.47 8.1 19.19 16.80 103 18.13 400 18.74 18.01 -.52 -3.3 HanTxAdv N HTD 1.45 6.5 26.04 21.00 188 22.44 455 23.46 22.23 -.87 -9.0 HancWhit Q HWC .96 2.0 16 56.40 45.76 405 47.80 1993 49.22 46.38 +.25 -3.4tHancWht 45 Q HWCPL 1.49 6.0 26.67 24.70 8 24.95 33 25.17 24.70 -.09 -4.3 Hanesbds s N HBI .60 3.5 9 25.00 16.38 4816 17.19 25408 18.73 17.00 -1.24 -17.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, October 6, 2018

PAGE 42

tHanmiFin Q HAFC .96 3.9 13 33.10 23.96 211 24.35 1103 25.48 23.96 -.55 -19.8 HannArms N HASI 1.32 6.3 33 25.28 17.33 223 20.80 1283 21.65 20.73 -.34 -13.5 HanoverIns N THG 2.16 1.8 64 131.44 96.42 182 117.74 976 124.05 117.33 -5.63 +8.9tHanovIns53 N THGA 1.59 6.4 25.86 24.83 5 24.94 59 25.28 24.83 -.26 -1.5 Hanwha rs Q HQCL 20 9.25 5.40 20 8.13 202 8.28 8.10 -.08 +15.8 HarbrOne n Q HONE 61 20.19 17.25 20 18.80 105 19.35 18.73 -.32 -1.9 HarleyD N HOG 1.48 3.4 15 56.50 39.34 3686 43.96 13827 46.22 43.33 -1.34 -13.6sHarmonic Q HLIT 5.74 2.80 438 5.77 1766 5.77 5.41 +.26 +37.3 HarmonyG N HMY .05 2.53 1.43 866 1.67 9593 1.75 1.62 +.01 -10.7sHarrisCorp N HRS 2.74f 1.6 30 170.72 131.52 371 167.56 2320 170.72 167.31 -1.65 +18.3 Harsco N HSC .20m .8 69 30.05 15.55 564 26.90 1846 28.82 26.58 -1.65 +44.2 HarteHk rs N HHS 12.16 6.76 13 7.28 78 7.81 6.92 +.15 Hrt TotR n N HTRB 40.25 38.76 38.76 2 38.88 38.76 -.13 -3.2 HrtMuOp n N HMOP 42.46 39.36 39.40 251 39.46 39.40 -.04 -1.9tHartfFn42 N HGH 1.97 7.1 30.84 27.64 77 27.68 434 28.06 27.60 -.33 -5.4 HartfdFn N HIG 1.20f 2.4 17 59.20 48.79 1637 49.61 11256 50.27 49.14 -.35 -11.9 HrvrdBio Q HBIO 94 6.70 2.95 199 4.69 1127 5.23 4.47 -.56 +42.1 HarvCapCr Q HCAP 1.14a 10.0 8 13.87 9.90 12 11.35 90 11.35 10.92 +.46 +3.6 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 2 25.38 11 25.40 24.92 +.13 -.3 Hasbro Q HAS 2.52 2.5 62 109.60 79.00 1011 101.64 6307 107.57 100.55 -3.48 +11.8 Haverty N HVT .72 3.5 21 27.23 17.70 55 20.57 282 22.23 20.46 -1.53 -9.2 HavertyA N HVT/A .38a 1.7 17 27.10 18.00 21.75 0 21.75 21.75 -.49 -6.9 HawaiiEl N HE 1.24 3.4 25 38.72 31.72 307 36.04 1860 36.19 35.15 +.45 -.3 HawHold Q HA .48 1.3 5 44.25 32.40 506 36.51 2914 40.20 36.42 -3.59 -8.4 Hawkins Q HWKN .88 2.3 20 42.85 30.55 54 39.10 114 42.12 37.68 -2.35 +11.1 HawthornB Q HWBK .40 1.7 18 24.80 18.37 7 23.50 182 23.91 22.35 +.75 +17.8sHaymkA un Q HYACU 10.45 9.88 0 10.45 2 10.45 10.40 +.00 +5.6 HaynesIntl Q HAYN .88 2.6 45.14 30.50 36 34.21 251 35.97 33.49 -1.29 +6.7 Hc2 Hldgs N HCHC 1.29 7.79 4.78 194 5.68 982 6.18 5.51 -.44 -4.5 HlthCSvc Q HCSG .78f 1.9 56.20 35.04 689 39.76 3238 41.02 39.07 -.86 -24.6sHlthInsInn Q HIIQ 43 63.13 14.35 381 56.93 2787 63.13 52.38 -4.72 +128.2 HlthcrRlty N HR 1.20 4.3 44 33.98 26.09 578 27.79 4419 29.33 27.13 -1.47 -13.5 HlthcreTr N HTA 1.22 4.7 49 31.69 24.06 1637 25.71 7133 26.39 25.26 -.65 -14.4 HealthEqty Q HQY 91 99.99 42.92 617 89.49 2381 95.91 88.27 -4.92 +91.8 HlthStrm Q HSTM 1.00e 70 31.86 21.15 78 29.31 438 31.21 28.83 -1.70 +26.6 HrtlndEx Q HTLD .08 .4 20 25.20 17.38 500 18.21 2021 19.88 17.95 -1.52 -22.0 HeartFn Q HTLF .56f 1.0 19 61.95 46.50 82 57.86 486 59.16 56.40 -.19 +7.8 HeatBio rs Q HTBX 7.89 1.09 123 1.96 614 2.06 1.89 -.04 -48.8 HebronTc n Q HEBT 3.75 1.25 1.35 54 1.35 1.25 -48.7 HeclaM N HL .01e .3 5.42 2.59 3168 2.88 18878 3.00 2.75 +.09 -27.5 HeclaM pfB N HLpB 3.50 6.6 61.99 51.27 52.90 1 53.00 52.71 -1.85 -.2 Heico s N HEI .13 97.32 68.90 285 89.72 1580 93.89 88.31 -2.89 Heico A s N HEI/A 55 79.00 58.12 115 71.69 583 76.05 70.66 -3.81 HeidrkStr Q HSII .52 1.7 45.29 20.55 166 31.20 997 34.57 30.79 -2.65 +27.1sHelenTroy Q HELE 16 134.26 81.10 224 125.26 948 134.26 125.18 -5.64 +30.0 HeliosM rs Q HMNY 9714.50 .01 169145 .02 1306903 .05 .01 +.01 -100.0 Helius Med n Q HSDT 13.20 7.47 64 8.46 229 10.00 8.15 -1.33 +8.3 HelixEn N HLX 6 10.42 5.44 1057 10.21 6293 10.30 9.74 +.33 +35.4 HelmPayne N HP 2.80f 3.9 75.02 49.69 1330 71.93 5702 72.83 68.57 +3.16 +11.3 HemisMda Q HMTV 14.20 10.50 25 13.65 157 13.99 13.26 -.30 +18.2 Hemisphrx rs A HEB .65 .15 91 .23 1433 .26 .23 +.00 -33.2 HennesAd s Q HNNA .40 2.9 7 20.00 12.95 3 13.97 22 14.05 13.69 +.12 -15.5 HennCap n A HCAC 11.00 9.75 27 10.13 174 10.25 10.10 -.06 +3.4 HennCap un A HCAC/U 11.61 10.07 11.12 1 11.40 11.12 +.02 +7.2sHSchein s Q HSIC 34 87.74 62.56 2898 88.44 8418 90.52 84.94 +3.41 +26.6 Herbalif s N HLF 23 60.41 32.13 1455 53.03 5761 54.94 52.97 -1.52 HercHld n N HRI 72.99 45.63 156 47.63 1120 51.72 47.06 -3.57 -23.9 HercTGC N HTGC 1.24 9.4 11 13.97 11.55 215 13.14 1482 13.30 13.03 -.02 +.2 HercTG 24 N HTGX 1.56 6.2 25.77 25.01 1 25.31 18 25.35 25.28 +.03 -1.2 HrtgeCo Q HTBK .44 2.9 18 18.10 14.00 240 15.41 897 15.55 14.78 +.49 +.6 HrtgeFn Q HFWA .60 1.7 24 37.40 28.46 125 34.58 864 36.50 34.01 -.57 +12.3 HeritageIns N HRTG .24 1.6 98 19.15 12.99 739 14.69 1543 15.28 14.01 -.13 -18.5 HeritCryst Q HCCI 28 25.20 17.10 32 19.66 381 21.90 19.42 -1.69 -9.6 HernTher h Q HRTX 42.90 14.40 993 30.89 5559 32.45 29.89 -.76 +70.7tHersha pfC N HTpC 1.72 7.1 25.79 23.79 2 24.09 28 24.57 23.79 -.41 -4.2 Hersha rs N HT 1.12 5.3 27 24.16 16.60 270 20.98 1666 22.71 20.88 -1.69 +20.6tHersha pfD N HTpD 1.63 7.1 25.94 22.10 7 22.80 139 23.23 22.10 -.37 -7.5tHersha pfE N HTpE 25.78 22.21 3 22.90 80 23.19 22.21 -.22 -7.4 Hershey N HSY 2.89f 2.8 23 115.82 89.10 1120 104.39 4404 104.68 101.20 +2.39 -8.0 HertzGl N HTZ 27.27 13.40 2631 15.94 10608 17.15 15.64 -.39 -27.9tHerzfldCrb Q CUBA .12e 7.54 6.36 21 6.27 66 6.46 6.27 -.15 -12.3sHeskaCorp Q HSKA 70 114.50 56.59 56 100.15 218 114.50 98.83 -13.16 +24.9sHess N HES 1.00 1.4 74.81 40.26 2743 72.44 29238 74.81 71.46 +.86 +52.6sHess pfA N HESpA 83.01 50.17 18 80.45 1256 83.01 79.78 +.97 +39.0 HessMidP n N HESM 1.38f 6.0 22 24.51 18.32 11 22.88 224 23.21 22.69 +.07 +15.5 HP Ent n N HPE .45e 2.8 13 19.48 12.82 12795 16.14 53716 17.02 16.04 -.17 +12.4 Hexcel N HXL .60f .9 24 73.42 57.43 1091 67.44 3182 70.32 66.36 +.39 +9.0 Hexindai n Q HX .40p 17.00 7.00 129 7.80 693 8.07 7.77 -.08 -29.4 Hi-Crush N HCLP 1.67e 15.9 12 16.65 8.60 2974 10.56 9329 11.55 10.08 -.24 -1.3 Hibbett Q HIBB 10 29.60 12.60 513 18.49 3351 19.42 17.63 -.31 -9.4 HighPtRs N HPR 7.60 4.05 2091 4.22 8111 4.94 4.22 -.66 -17.7 HighlFlR n N HFRO 16.60 15.00 56 15.42 260 15.62 15.32 -.5 HighSenLn Q SNLN .79 4.3 18.41 18.04 161 18.27 649 18.28 18.25 +.01 +.4 HighpwrInt Q HPJ 3 5.90 2.50 14 2.50 57 2.68 2.50 -.20 -32.4 HghwyH Q HIHO .40e 10.3 6.55 3.30 8 3.90 84 4.37 3.86 -.48 -7.1 HighwdPrp N HIW 1.85 4.0 24 53.34 41.34 707 46.08 3048 47.48 45.80 -1.18 -9.5 Hill-Rom N HRC .80 .9 23 98.96 74.06 571 89.72 2544 95.45 87.49 -4.68 +6.4sHillenInc N HI .83 1.6 25 53.41 38.23 204 52.04 1311 53.41 51.67 -.26 +16.4 HillmCT pf A HLMp 2.90 9.7 36.78 26.41 6 30.05 17 30.25 30.00 -.14 -12.5tHilltopH N HTH .28 1.4 10 28.32 19.81 307 20.18 1801 20.74 19.81 +.01 -20.3tHilGrVa n N HGV 47.75 30.62 1628 30.52 9073 33.27 30.21 -2.58 -27.2 Hilton N HLT .60 .8 37 88.11 68.60 3622 74.38 21882 81.34 73.52 -6.40 -6.9 HimaxTch Q HIMX .10e 1.6 42 13.95 5.67 5412 6.10 16788 6.66 5.85 +.22 -41.5 HingmSv Q HIFS 1.44f .7 19 242.00 191.45 0 218.01 4 220.00 217.40 -1.44 +5.3 Histogenics Q HSGX 3.35 .51 17026 .60 68664 1.43 .52 +.06 -70.5 HoeghLP N HMLP 1.76f 9.6 11 19.85 15.33 57 18.25 464 18.53 17.95 -.10 -2.1 Hoegh pfA N HMLPpA 2.19 8.6 27.42 25.02 10 25.42 142 25.80 25.33 -.28 -5.5 HollyEngy N HEP 2.64f 8.4 15 35.84 26.09 59 31.25 563 32.07 31.10 -.21 -3.8 HollyFront N HFC 1.32 1.9 17 83.28 34.47 1744 69.21 10069 71.82 67.42 -.69 +35.1 Hollysys Q HOLI .18e .9 9 28.35 16.00 246 19.82 904 21.55 19.75 -1.55 -11.0 Hologic Q HOLX 45.09 35.10 2029 40.48 7781 41.30 39.93 -.50 -5.3 HomeBLA Q HBCP .76f 1.8 19 48.47 34.12 9 42.86 58 43.81 41.13 -.62 -.8 HomeBcs s Q HOMB .48f 2.2 20 25.89 20.82 417 21.54 3583 22.18 21.02 -.36 -7.4 HomeDp N HD 4.12 2.1 26 215.43 160.53 5016 196.38 25343 209.79 194.57 -10.77 +3.6 HmFdB LA Q HFBL .56f 1.6 21 37.30 26.35 1 34.45 15 34.45 34.05 +.35 +22.5 HomeStreet Q HMST 25 32.60 24.50 38 26.49 322 27.18 25.69 -.01 -8.5 HometBk n Q HMTA .16 1.1 16.50 10.80 154 15.21 634 15.38 13.40 +1.81 +36.1 HomeTrBc Q HTBI 27 30.00 24.20 16 28.54 132 29.46 28.20 -.61 +10.8 HomolMd n Q FIXX 24.40 15.07 175 20.54 687 23.47 19.86 -2.32 +10.1 Honda N HMC .84e 2.9 37.29 28.00 619 28.85 3707 30.57 28.78 -1.23 -15.3sHonwllIntl N HON 3.28f 2.0 77 167.72 139.51 2438 164.07 12812 167.72 162.85 -.60 +7.0tHookerFu Q HOFT .56 1.7 12 52.75 32.25 44 32.70 296 35.56 32.25 -1.10 -23.0tHopeBcp Q HOPE .56f 3.4 15 19.86 16.00 745 16.35 4159 16.80 16.00 +.18 -10.4 HopFedBc Q HFBC .28 1.6 24 18.10 13.63 56 18.00 66 18.10 17.34 +.57 +27.7 HorMan N HMN 1.14 2.6 26 47.65 37.50 88 43.54 594 45.06 43.19 -1.36 -1.3 HorizBcp s Q HBNC .40 2.1 17 22.13 17.07 53 19.13 321 19.86 18.76 -.52 +3.2 HorizGbl n N HZN 18.24 5.13 103 7.06 554 7.35 6.90 -.07 -49.6 HorizPhm Q HZNP 21.25 12.55 1126 18.89 6139 19.84 18.51 -.69 +29.4 HorizTFn Q HRZN 1.20 10.4 11 11.97 9.92 50 11.55 239 11.73 11.40 +.14 +2.9 HorizFn22 n N HTFA 26.00 25.26 0 25.33 8 25.57 25.33 -.19 -.3 Hor OEXcc Q QYLD 2.26e 9.1 25.50 22.67 209 24.76 1039 25.28 24.50 -.37 +.9 HorzDAX Q DAX .60m 2.2 34.00 27.46 0 27.76 10 28.65 27.74 -.73 -12.1 HrzMngR n N USMR HorzSPCvC N HSPX 2.52e 3.7 53.32 46.37 8 51.75 52 52.73 51.45 -.32 +2.9 HorGKWld N KLDW 35.73 31.77 6 34.09 51 35.13 33.95 -.82 +1.9tHorz Saba n N CEFS 23.00 19.87 5 19.85 49 20.13 19.85 -.25 -7.3 HrzProSp n N FANZ 23.77 21.06 23.43 1 23.48 23.43 -.10 +5.2 Hormel s N HRL .75 1.9 22 42.29 29.75 1366 39.70 8781 40.05 39.15 +.30 +9.1 Hornbeck N HOS 6.14 2.68 179 5.49 1107 6.10 5.36 -.39 +76.5 Hortonwks Q HDP 26.22 15.50 2843 23.28 19155 25.78 21.20 +.47 +15.8 HospPT Q HPT 2.12 7.7 11 31.27 23.83 648 27.44 3153 28.88 27.34 -1.40 -8.1 HostHotls N HST 1.00a 5.0 49 22.47 17.93 5707 20.10 32999 21.13 20.04 -1.00 +1.3tHostessBr n Q TWNK 20 15.40 10.67 686 10.86 5266 11.24 10.67 -.21 -26.7 HoughMH Q HMHC 12.25 5.10 1030 5.97 3793 7.25 5.96 -1.03 -35.8 HoulihnL n N HLI 1.08 2.5 17 53.20 38.89 260 44.04 1021 45.45 43.53 -.89 -3.1 HstnAEn A HUSA .56 .21 430 .25 6670 .28 .23 +.03 -24.2 HoustWC Q HWCC .12m 1.5 9.32 4.80 19 7.95 157 8.08 7.66 +.25 +10.4 HovnEn pf A Q HOVNP 8.47 4.39 5.49 1 5.49 5.49 -.01 -26.8tHovnanE N HOV 3.41 1.51 1676 1.56 4380 1.65 1.48 -.04 -53.4 HowardBcp Q HBMD 27 24.20 15.70 12 16.88 88 17.90 16.34 -.82 -23.3 HHughes N HHC 30 142.36 116.22 138 119.34 991 124.91 119.01 -4.88 -9.1 HuanPwr N HNP 2.45e 9.9 31.03 23.64 60 24.74 263 26.07 24.53 -1.16 -1.0 HuazhuGr Q HTHT 25 49.60 25.67 1285 29.98 6091 32.96 29.47 -2.32 -17.0 HubGroup Q HUBG 25 56.60 37.90 305 43.63 1406 46.09 42.81 -1.97 -8.9 Hubbell N HUBB 3.08 2.4 23 149.03 100.55 368 128.59 3291 134.82 128.38 -4.98 -5.0 HubSpot N HUBS 162.20 73.15 463 145.83 2240 153.54 141.20 -5.12 +65.0 HudBayM g N HBM .02 7 10.25 4.13 1457 4.59 4591 5.44 4.35 -.46 -47.8 HudsonGbl Q HSON .20 12.7 2.44 1.29 28 1.58 48 1.67 1.57 -.01 -29.9 HudsPacP N HPP 1.00 3.1 26 36.06 28.25 845 32.13 5413 32.79 31.56 -.59 -6.2tHudsonTc Q HDSN 2 8.02 1.14 269 1.17 1703 1.30 1.13 -.11 -80.7 Humana N HUM 2.00 .6 28 341.30 231.90 399 331.14 2616 340.92 330.54 -7.38 +33.5 HuntCoFn N HCFT .08e 2.2 5 4.70 2.55 30 3.63 308 3.79 3.57 -.12 -9.3 HuntJB Q JBHT .96 .8 18 131.74 100.25 1006 120.41 4323 122.16 119.32 +1.47 +4.7 HuntMar un Q HUNTU 10.90 9.85 10.11 0 10.11 10.11 +.01 +2.4sHunterMar Q HUNT 9.97 9.68 0 9.95 2 9.97 9.86 -.01 +1.9 HuntBncsh Q HBAN .56f 3.6 16 16.60 13.04 13939 15.35 76468 15.60 14.75 +.43 +5.4tHuntBcs pf Q HBANO 1.56 6.2 28.68 25.37 38 25.30 291 25.78 25.15 -.44 -10.1tHuntB pfC Q HBANN 1.47 5.9 26.85 24.15 6 24.83 29 25.11 24.15 -.29 -4.6 HuntgUSEq N HUSE 1.86e .6 41.49 37.35 22 40.05 132 41.07 39.87 -.83 +4.4sHuntgtnEco N HECO .47e .2 44.92 39.67 8 43.74 50 44.92 43.60 -.42 +5.0 Str 7handl n Q HNDL 25.98 23.65 3 23.72 130 24.13 23.68 -.39 -5.4 HuntgtnIng N HII 2.88 1.1 24 276.69 201.91 214 261.28 1288 261.43 255.20 +5.20 +10.9tHuntsmn N HUN .65 2.5 9 36.09 26.73 2424 26.24 13377 27.77 25.82 -.99 -21.2 Hurco Q HURC .44 1.0 15 50.50 38.30 17 45.26 88 45.82 44.40 +.16 +7.5 HuronCon Q HURN 50.41 32.05 180 48.55 554 49.64 48.05 -.85 +20.0 HutChMd n Q HCM 42.25 25.76 155 30.53 650 33.00 29.71 -1.66 -22.6 HuttigBld Q HBP 7.75 3.50 179 3.83 508 4.46 3.72 -.39 -42.4 Huya n N HUYA 50.82 15.25 1230 21.76 10486 24.04 20.51 -1.82 +35.5 Hyatt N H .60 .8 36 84.89 60.23 736 75.65 4351 80.43 75.17 -3.94 +2.9 Hydrognc Q HYGS 12.00 4.95 54 7.70 249 8.00 7.20 +.45 -30.6 HyreCar n Q HYRE 6.50 2.29 45 2.60 379 2.80 2.55 +.05 -49.0 HysterYale N HY 1.24f 2.0 16 93.90 56.40 87 60.60 275 64.83 59.00 -.93 -28.8I -:tI-AMCap n Q IAM 11.94 5.95 18 10.17 105 10.35 5.95 +.02 +3.0 I-AMCap rt Q IAMXR .80 .21 43 .44 91 .60 .41 -.06 +46.7si3 Vert n Q IIIV 25.50 13.79 386 21.06 1323 25.50 19.58 -1.92 +14.8 IAC Inter Q IAC 1.36 .7 46 223.54 118.26 596 208.24 3590 218.45 203.73 -8.48 +70.3 IAMGld g N IAG 1.52f 40.5 6.52 3.57 3576 3.75 17126 3.94 3.67 +.07 -35.7 ICAD Q ICAD 4.89 2.80 126 3.10 311 3.13 2.82 +.19 -9.9 ICC Hld n Q ICCH 72 17.90 14.54 15.18 2 15.18 15.00 +.17 -6.7 ICF Intl Q ICFI .56 .8 22 82.25 50.10 134 72.82 504 75.77 70.48 -2.63 +38.7 ICICI Bk N IBN .16e 2.0 11.26 7.61 6561 8.19 45717 8.72 8.07 -.30 -15.8 ICU Med Q ICUI 321.70 180.45 216 273.65 1097 286.28 269.58 -9.10 +26.7tIClickInt n Q ICLK 11.40 3.52 545 4.00 1090 4.15 3.51 +.10 -55.8 ID Syst Q IDSY 8.05 5.37 0 6.63 97 6.98 6.49 -.32 -4.5 IdexxLab s Q IDXX 69 256.22 146.09 497 229.24 2446 252.69 226.28 -20.42 +46.6 IDT Cp N IDT 1.00f 18.8 16.48 4.82 78 5.32 316 5.44 5.22 -.02 -49.8 IEC Elec A IEC 6.80 3.42 44 5.24 142 5.40 5.18 -.03 +27.2 IES Hldgs Q IESC 23 20.25 14.90 3 18.76 25 19.65 18.71 -.74 +8.8 IF Bancp Q IROQ .25 1.1 26 25.04 19.10 0 22.01 14 23.40 22.00 -1.04 +11.9 IFresh n Q IFMK 18.00 1.69 74 2.12 292 3.21 2.12 -.11 -83.7 IHS Mark Q INFO 33 55.99 42.40 1378 53.70 7933 54.88 53.25 -.26 +18.9 II-VI Q IIVI 27 53.08 36.60 1734 39.95 3996 47.96 39.47 -7.35 -14.9 IMV Inc n Q IMV 7.21 4.50 1 5.48 13 6.00 5.47 -.46 -20.3 ING N ING .14e 1.1 20.58 12.56 2598 12.71 14568 13.06 12.67 -.26 -31.1tING 6.125 N ISG 1.53 6.1 26.34 24.93 50 25.06 388 25.46 24.93 -.29 -1.9tING 6.375 N ISF 1.59 6.3 26.40 25.11 126 25.24 541 25.57 25.11 -.27 -1.8 INTLFCStn Q INTL 16 57.00 38.14 58 48.00 401 49.28 47.57 -.32 +12.9 ION Geo rs N IO 32.45 7.55 66 15.00 476 16.10 14.62 -.55 -24.1tIPG Photon Q IPGP 21 264.11 152.93 4046 132.76 7408 158.19 132.28 -23.31 -38.0 iPass rs Q IPAS 8.87 1.76 52 1.81 193 2.09 1.80 -.23 -65.2tiPicEnt n Q IPIC 17.00 5.91 7 5.93 35 6.34 5.90 -.21 -60.8tIQ M Ins n N MMIN 29.89 24.54 0 24.47 3 24.62 24.47 -.24 -3.0 IQ HdgMult N QAI 33.13 29.89 87 30.38 618 30.78 30.34 -.34 -.2 IQ Hedge N MCRO 27.20 25.64 10 26.01 11 26.27 26.01 -.26 -2.1 IQ HdgLgS N QLS 24.53 21.36 22.23 6 22.23 22.19 -.10 +1.5 IQ US Lg n Q CLRG .08e 27.80 24.16 92 26.20 340 27.28 26.09 +.11 +3.6 IQ Ch SC n N CSML 29.96 26.23 108 27.37 450 28.43 27.17 -.89 -2.4 IQ HdgEv N QED 22.00 20.76 13 21.39 14 21.57 21.35 -.22 +2.3 IQ HiYlVl n N HYLV 25.53 19.57 24.13 19 24.31 24.12 -.17 -4.0 IQ CorePl n N AGGP 20.19 18.45 80 18.99 237 19.15 18.96 -.15 -4.8 IQ CoreBd n N AGGE 19.81 18.22 26 18.42 52 18.54 18.39 -.10 -5.9 IQ GTAA N QGTA 25.44 23.26 24.18 1 24.23 24.18 -.9 IQ 50HJpn N HFXJ 23.96 20.85 22.57 3 22.63 22.57 -.03 IQ 50HgEur N HFXE 21.45 19.14 1 19.26 5 19.85 19.26 -.41 -5.3 IQ 50HIntl N HFXI 22.80 20.34 11 20.59 274 21.27 20.59 -.49 -4.9 IQ RealRtn N CPI 28.21 27.17 6 27.91 189 28.13 27.85 -.17 +1.8 IQUSReSC N ROOF 1.43e 5.7 27.77 22.60 24 25.01 139 26.04 24.94 -.00 -5.0 IQMrgArb N MNA 31.92 30.25 39 31.68 462 31.85 31.64 -.09 +2.0 IQ AgriSC N CROP .41e 1.3 35.99 31.00 0 31.00 6 31.83 31.00 -.86 -11.3 IQGblOilSC N IOIL .29e 2.8 12.25 9.93 10.40 -7.6 IQ GlbRes N GRES .10e .4 29.30 26.24 4 27.26 60 27.54 27.16 -.03 -4.6 IQIYI n Q IQ 46.23 15.30 9212 25.49 50997 27.40 24.81 -1.58 +63.9sIQVIA Hldg N IQV 15 132.24 91.57 1073 127.79 5861 132.24 126.57 -1.95 +30.5 IRSA N IRS 32.97 13.77 1150 15.69 1629 17.05 15.22 -1.26 -47.0 IRSA Prop Q IRCP 1.86e 7.9 64.68 23.00 3 23.41 17 24.73 23.20 -.47 -58.6 IRhythm n Q IRTC 98.37 46.95 218 85.84 1117 95.50 83.79 -8.82 +53.1 iRobot Q IRBT 46 118.75 55.77 685 106.06 2946 114.22 102.72 -3.86 +38.3 iShGold N IAU 13.11 11.25 18957 11.53 70845 11.59 11.36 +.10 -7.8siShGSCI N GSG 18.81 14.59 533 18.42 2670 18.81 18.12 +.31 +13.1 iSAstla N EWA 1.01e 4.7 24.19 21.42 2156 21.49 10805 22.15 21.44 -.63 -7.3 iSAstria N EWO .37e 1.6 27.41 21.57 935 22.78 1273 23.16 22.65 -.10 -7.5tiShBelg N EWK .51e 2.7 23.00 19.01 72 18.99 212 19.32 18.91 -.18 -9.7 iShBrazil N EWZ .67e 1.8 47.85 30.65 45402 36.66 245663 37.88 33.37 +2.93 -9.4 iShCanada N EWC .48e 1.7 30.60 26.91 2292 28.53 13036 29.25 28.45 -.25 -3.7 iShEMU N EZU .86e 2.1 47.13 39.42 5670 40.01 21559 41.34 39.84 -.00 -7.8 iSFrance N EWQ .58e 1.9 33.73 29.57 529 30.45 2957 31.59 30.31 -.94 -2.5 iShGerm N EWG .60e 2.1 35.87 28.79 3553 29.19 17293 30.10 29.05 -.55 -11.6 iSh HK N EWH .61e 2.7 26.93 22.61 6074 22.86 26808 24.09 22.72 -1.06 -10.1 iSh SKor N EWY .65e 1.0 79.07 62.89 2583 64.37 13544 68.31 64.00 -3.90 -14.1 iShMexico N EWW .78e 1.6 55.02 43.55 3762 49.58 17602 52.17 48.82 -1.65 +.6tiShNeth N EWN .66e 2.2 34.09 29.44 1157 29.40 1946 30.46 29.28 -.79 -7.3 iSPacxJpn N EPP 1.66e 3.8 50.34 43.70 244 43.91 1906 45.52 43.74 -1.51 -8.1tiShSoAfr N EZA 1.02e 2.1 76.53 49.10 677 49.59 3734 54.46 48.82 -4.06 -29.1 iShSpain N EWP .99e 3.4 36.38 28.80 399 29.16 2178 29.90 29.05 -.45 -11.0 iSSwedn N EWD .76e 2.4 36.71 29.81 105 31.66 1687 32.86 31.53 -1.16 -6.6 iShSwitz N EWL .75e 2.2 37.84 31.94 556 33.91 2096 34.85 33.80 -.78 -4.7 iShFrntr100 N FM .30e 1.1 36.19 27.46 94 27.98 379 28.86 27.90 -.46 -15.5 iShGlHiY bt A GHYG 2.09e 4.3 51.63 48.61 11 49.01 65 49.46 48.97 -.52 -2.9 iShxUSH bt A HYXU .92e 1.8 57.19 50.63 5 52.27 23 52.72 52.11 -.39 -4.0 iShEMCBd bt A CEMB 2.28 4.8 51.78 47.17 6 47.95 60 48.38 47.69 -.44 -6.3 iShEMkHY N EMHY 3.98 8.8 51.06 44.12 53 45.35 489 46.03 45.28 -.78 -9.3tiShAsiaPDv N DVYA 2.29e 5.4 51.42 42.68 1 42.62 16 43.73 42.46 -1.33 -14.9tiShEmMDv N DVYE 1.83e 4.8 46.11 38.16 119 38.20 1126 39.16 38.04 -.71 -8.7 iShGblSilv N SLVP .29e 3.5 11.38 7.65 11 8.26 86 8.45 8.17 -.01 -23.8siShGblEnP N FILL .59e 2.5 24.78 19.50 6 23.88 67 24.78 23.77 +.01 +10.8 iShGblAgri N VEGI .55e 1.9 31.00 27.53 3 29.64 11 30.14 29.63 -.01 +1.0 iShMsciWld N URTH 1.57e 1.7 94.23 83.58 50 90.51 212 92.44 89.99 -1.29 +2.7tiShEMAsia Q EEMA 1.23e 1.9 81.27 64.21 50 63.94 137 68.29 63.41 -3.90 -13.3tiShEMktSC N EEMS .89e 2.0 57.36 43.99 94 43.53 332 46.02 43.42 -2.23 -18.0 iShEMkBd N LEMB .42e 1.0 50.78 41.38 52 42.98 455 43.48 42.59 -.14 -10.8 iShWldMnV N ACWV 1.93e 2.2 88.22 79.94 158 86.51 686 88.14 86.20 -1.36 +2.6tiSEMMnVol N EEMV 1.15e 2.0 65.55 56.74 423 56.79 2181 59.49 56.49 -2.51 -6.5 iShJpnSC N SCJ 1.81e 2.4 85.34 73.59 22 76.19 244 78.62 75.83 -1.81 -4.5 iShThai N THD 1.88e 2.1 103.71 81.10 298 90.14 1382 94.82 89.62 -4.16 -2.6 iShIsrael N EIS .81e 1.5 58.39 46.84 3 55.54 157 56.74 55.02 -.47 +8.3 iShChile N ECH .71e 1.6 56.53 41.50 1192 43.76 2543 46.15 43.76 -1.55 -16.1 iShBRIC N BKF .54e 1.4 50.94 38.05 7 38.77 119 40.58 38.41 -1.58 -12.9 iShsUSA N EUSA .67e 1.2 60.35 52.46 11 57.89 157 59.28 57.89 -1.08 +4.4 iShTurkey Q TUR 1.10e 5.0 46.66 18.88 496 22.11 4543 24.06 21.72 -1.70 -49.1 iShSilver N SLV 16.64 13.11 7016 13.75 55027 14.02 13.51 +.02 -14.0 iShS&P100 N OEF 1.92e 1.5 131.30 111.46 865 128.53 2842 131.15 127.77 -1.09 +8.3 iShMrnLV N JKF 2.46e 2.3 112.57 98.00 4 108.05 26 108.87 107.61 +.68 +2.3tiShIntTBd s Q IGOV 52.22 47.56 109 47.53 469 48.13 47.46 -.63 -4.8siShMrnLG N JKE 1.20e .7 187.59 146.15 17 181.28 100 187.59 180.20 -4.58 +15.8 iShNewZea Q ENZL 2.01e 4.3 51.06 44.71 182 46.51 404 48.78 46.34 -2.09 -2.0 iSh1-3yITB Q ISHG .20e .2 87.67 80.50 1 81.00 44 81.46 80.81 -.32 -3.8siShMrnLC N JKD 2.24e 1.3 170.86 148.86 46 167.89 184 170.86 167.13 -.43 +5.7 iShBrazSC N EWZS .40e 3.1 18.14 10.92 28 12.78 470 13.05 11.64 +.88 -21.5 iShIntlPfd N IPFF .96e 5.5 19.76 17.15 43 17.60 293 17.80 17.37 -.10 -5.7 iShSPTUS s N ITOT 67.60 57.67 1358 65.74 5620 67.10 65.35 -.89 +7.5 iShSTNtMu N SUB .86 .8 105.99 104.31 143 104.48 931 104.64 104.36 -.25 -.4tiShAgcyBd N AGZ 1.81 1.6 113.75 110.05 21 110.00 296 110.67 109.93 -.71 -2.7 iShSelDiv Q DVY 3.03e 3.0 102.54 91.67 457 100.24 2070 100.70 99.56 +.48 +1.7 iShGTimb Q WOOD .94e 1.3 83.88 66.73 24 72.52 559 75.68 72.12 -2.76 +2.0tiShTIPS N TIP 1.69e 1.5 114.38 109.49 2704 109.27 16567 110.48 109.19 -1.35 -4.2 iShEurFn Q EUFN .74e 3.7 25.85 19.38 1145 19.90 11268 20.33 19.83 -.38 -14.6tiShAsiaexJ Q AAXJ 1.30e 2.0 83.52 66.72 1679 66.51 6248 70.93 65.97 -4.10 -12.8 iShChinaLC N FXI .87e 2.1 54.00 39.82 26649 40.89 154363 43.23 40.46 -1.93 -11.4 iShTransp N IYT 1.70e .8 209.43 169.45 161 201.57 961 206.73 200.28 -2.98 +5.2 iShChinaSC N ECNS 1.73e 3.9 56.49 43.99 2 44.40 10 46.27 44.40 -1.75 -12.2 iSCorSP500 N IVV 4.38e 1.5 296.69 253.11 4368 289.93 18061 295.40 288.36 -2.80 +7.8 iSMornMC N JKG 2.32e 1.2 194.94 174.13 9 186.12 103 190.29 185.12 -3.38 +.3 iShEMInfr Q EMIF .93e 3.3 35.28 26.58 1 27.93 11 28.65 27.40 -.49 -15.1 iShGClnEn Q ICLN .33e 3.9 10.08 8.30 111 8.43 276 8.70 8.40 -.17 -9.5tiShUSAgBd N AGG 2.65e 2.4 109.87 104.47 3461 104.33 21700 105.46 104.19 -1.19 -4.6tiShEMkts N EEM .59e 1.4 52.08 40.63 80578 40.84 378258 43.16 40.46 -2.08 -13.3 iShACWX Q ACWX 1.00e 2.2 53.74 45.77 519 46.39 2582 47.99 46.17 -1.30 -7.1tiShiBoxIG N LQD 3.87 3.4 121.85 113.23 8786 112.94 45788 114.75 112.76 -1.99 -7.1 iSh ACWI Q ACWI 1.43e 2.0 77.54 68.52 2573 72.95 9293 74.75 72.53 -1.31 +1.2 iSKokusai N TOK 1.60e 2.4 69.65 62.04 8 67.16 22 68.40 67.00 -.54 +3.9tiShCorUSTr N GOVT .33 1.4 25.29 24.11 815 24.09 4887 24.32 24.06 -.25 -3.9 iSEafeSC Q SCZ 1.51e 2.5 69.19 60.04 588 60.70 4276 62.67 60.45 -1.58 -5.9 iSGblTelcm N IXP 2.31e 4.1 62.55 53.47 28 56.73 178 58.31 56.25 -1.15 -6.3 iShEMBd Q EMB 5.27e 5.0 116.86 104.98 10611 105.84 29661 107.72 105.61 -1.97 -8.8 iShGblTech N IXN 1.10e .6 177.61 142.21 110 170.64 1507 177.00 169.29 -4.48 +11.1tiShAaa-ACp N QLTA 1.51e 3.0 53.00 49.85 21 49.78 53 50.38 49.75 -.64 -5.8 iSMrnMCG N JKH .59e .3 238.37 189.46 7 226.94 34 237.02 225.55 -8.79 +12.1tiShIndones N EIDO .35e 1.6 30.61 21.09 1676 21.29 7214 23.02 21.02 -1.68 -25.1siSSP500Gr N IVW 2.03e 1.2 178.61 143.32 1460 173.62 4602 178.61 172.30 -3.55 +13.6tiShNYMun s N NYF 56.27 53.90 32 53.85 188 54.20 53.77 -.51 -3.5siShGblHcr s N IXJ 63.76 53.82 35 62.44 272 63.76 62.04 -.54 tiShGnmaBd Q GNMA .75e 1.6 49.94 47.64 10 47.51 85 48.14 47.48 -.67 -4.0 iShGblFin N IXG 1.28e 1.9 76.01 63.41 20 65.86 118 66.42 65.32 +.01 -5.8 iShUSAQlt N QUAL 1.04e 1.2 91.47 77.22 553 89.29 4123 91.25 88.84 -1.08 +7.7 iSSPGlbEn N IXC 1.01e 2.6 39.50 32.09 134 38.12 870 38.60 37.95 +.40 +7.2tiShCalMn s N CMF 59.60 57.61 123 57.53 1225 57.93 57.45 -.46 -2.7 iSh CMBS N CMBS 1.00 2.0 52.05 49.27 10 49.42 102 49.69 49.28 -.37 -3.6 iShUSASize N SIZE 1.26e 1.4 89.78 75.90 3 86.95 173 88.29 86.86 -.00 +3.7tiSGblInfra N IGF 1.27e 3.0 46.80 41.61 254 41.91 2298 42.52 41.61 -.21 -7.3 iShNANatR N IGE .85e 2.3 38.33 31.49 76 36.38 557 36.81 35.91 +.53 +2.7 iSh JPXNik N JPXN 70.78 60.22 2 63.73 17 65.46 63.43 -1.27 -1.9 iShUSAVal N VLUE 1.49e 1.7 89.71 77.40 206 87.55 1364 89.18 87.05 -.30 +4.7 iShLatAm N ILF .60e 1.8 39.54 28.66 2731 32.59 15114 33.72 31.31 +1.20 -4.6siShUSAMo N MTUM .81e .7 120.05 95.70 3573 116.39 9995 120.05 115.34 -2.61 +12.9 iShMrnMCV N JKI 2.72e 1.7 172.45 149.27 7 160.48 44 163.05 160.04 -1.45 +.6tiShPhilpns N EPHE .20e .7 40.19 28.77 413 29.12 1784 29.95 28.77 -.93 -25.0 iSSP500Val N IVE 2.14e 1.8 121.12 105.81 1593 116.22 6271 117.12 115.79 +.38 +1.7tiShNMuBd N MUB 2.59 2.4 111.37 107.14 1268 107.11 6253 107.82 107.02 -.83 -3.3 iShUKSC bt A EWUS 1.38e 3.4 46.20 40.70 0 41.11 8 41.97 41.10 -.61 -5.7 iSRTop200V N IWX 1.17e 2.2 55.82 48.74 22 53.90 171 54.39 53.76 +.44 +2.8tiShIntlDev N WPS 1.16e 3.3 42.27 35.56 19 35.55 208 37.00 35.46 -1.43 -10.0tiShAsia50 N AIA 1.02e 1.7 72.96 59.00 117 59.15 256 62.94 58.64 -3.38 -10.4tiSh20 yrT N TLT 3.05 2.7 128.59 113.71 18096 113.04 85832 117.13 112.62 -4.23 -10.9siSRTop200G N IWY .82e 1.0 86.21 67.68 109 83.67 443 86.21 83.02 -1.75 +14.4tiSh7-10yTB Q IEF 1.96 2.0 106.92 99.88 5677 99.72 28089 101.04 99.60 -1.45 -5.5 iShRTop200 N IWL 1.02e 1.5 68.45 57.69 15 67.15 175 68.35 66.72 -.43 +9.2 iShIntSelDv N IDV 1.51e 4.4 35.93 31.67 417 32.09 3038 32.77 31.99 -.54 -5.0tiSh1-3yTB Q SHY .52 .6 84.55 82.87 1692 82.89 10863 82.99 82.86 -.20 -1.1 iS Eafe N EFA 1.66e 2.5 75.27 65.15 28117 66.41 132772 68.32 66.16 -1.58 -5.5tiShGerSC bt A EWGS .69e 1.2 70.42 58.61 5 57.66 27 60.63 57.55 -2.16 -10.4tiShEurRE Q IFEU 1.46e 3.9 42.63 37.15 11 37.24 60 38.75 37.15 -1.61 -9.6 iSRusMCV N IWS 1.59e 1.8 92.95 82.40 381 89.26 1926 90.70 88.95 -1.00 +.1tiShCrLTBd N ILTB 2.54 4.4 65.21 58.18 46 57.93 204 59.45 57.78 -1.74 -10.6 iSRusMCG N IWP 1.02e .8 137.73 113.24 199 130.71 1270 136.29 129.55 -4.87 +8.3tiShIntlRE Q IFGL 1.48e 5.4 31.77 27.56 96 27.61 524 28.69 27.50 -1.04 -8.0tiShEuroSC Q IEUS 1.08e 2.0 62.36 53.84 77 53.89 102 55.98 53.73 -1.52 -6.8 iShNorC bt A ENOR .58e 2.0 29.74 24.60 13 28.45 34 29.55 28.36 -.77 +10.3 iShRusMid N IWR 2.85e 1.3 224.91 195.18 168 215.91 884 221.49 214.66 -4.59 +3.7 iShMrnSC N JKJ 1.78e 1.0 186.59 163.07 2 175.02 82 180.25 174.66 -5.21 +.5tiShIreland N EIRL .55e 1.2 50.12 44.03 4 44.18 46 45.38 44.00 -.89 -7.9 iSCorSPMid N IJH 1.89e 1.0 205.47 176.67 1608 196.16 7758 202.23 195.00 -5.13 +3.4tLgTrmBd N IGLB 2.67 4.7 63.67 56.83 39 56.62 397 58.07 56.43 -1.65 -10.4 iShiBxHYB N HYG 5.09 6.0 88.74 84.07 25063 85.30 104071 86.31 85.30 -1.14 -2.2 iShFinlC bt A EFNL .51e 1.3 45.01 38.26 3 39.91 26 41.30 39.83 -1.57 +1.2 iShSft N IGV .12e .1 206.66 145.89 341 196.60 1736 206.63 194.00 -8.37 +27.2 iShCorUS n N FTY 51.25 43.20 79 46.96 1004 48.42 46.63 -1.42 -5.3tiShDenC bt A EDEN .81e 1.3 71.11 61.23 7 61.47 28 64.98 61.22 -3.10 -9.1 iShs SOX Q SOXX 1.55e .9 198.84 158.43 812 178.25 3305 188.25 176.59 -6.80 +5.0tiShIndia50 Q INDY .15e .5 39.29 32.12 259 31.33 1941 34.40 31.13 -2.87 -15.6 iShNetw N IGN .25e .5 56.70 45.36 4 52.58 27 55.18 52.34 -2.52 +8.5 iShNATch N IGM .73e .4 211.58 154.85 535 202.62 842 211.34 200.71 -6.76 +20.0siShNsdBio s Q IBB 122.97 100.22 2413 116.53 9560 122.97 114.84 -5.41 +9.1 iShResRE N REZ 2.01e 3.3 65.90 53.83 28 61.21 251 62.86 60.51 -1.68 -1.7 iSh2019Mun N IBMH .27 1.1 25.58 24.92 28 25.33 328 25.40 25.30 -.02 iShC&SRE N ICF 2.97e 3.0 104.39 88.40 270 97.62 1114 100.24 96.69 -2.46 -3.7 iShKLDSoc N DSI 1.11e 1.1 108.10 92.99 50 105.29 198 107.59 104.63 -1.50 +7.2 iShGbl100 s N IOO 49.47 43.63 445 48.37 675 49.35 48.02 -.44 +5.4siShConsSv N IYC 1.50e .7 213.17 163.38 167 203.46 406 213.17 202.05 -8.28 +13.5tiShMBS Q MBB 3.04e 2.4 107.29 102.30 2741 102.09 6599 103.15 102.04 -1.24 -4.2tiShGvCrBd N GBF 2.86 2.6 114.71 108.69 1 108.46 5 109.68 108.46 -1.43 -4.8tiShIndia bt A INDA .24e .8 38.21 30.44 8524 29.66 37072 32.75 29.43 -2.82 -17.8 iSR1KVal N IWD 2.41e 1.9 131.56 116.03 2074 126.80 9189 127.96 126.32 +.18 +2.0siSMrnSCG N JKK .87e .4 217.00 168.90 9 202.09 91 217.00 199.67 -10.57 +12.6 iShPoland N EPOL .42e 1.8 30.19 21.30 382 23.24 1977 24.04 23.03 -.62 -14.2 iSMCGth N IJK 1.88e .8 238.39 202.23 101 225.24 526 234.60 223.72 -7.70 +4.4tiShIntGvC N GVI 1.99 1.9 110.97 106.65 64 106.59 331 107.19 106.53 -.76 -2.9siSR1KGr N IWF 1.45e 1.0 157.30 125.01 1382 152.30 7564 157.30 151.04 -3.68 +13.1tiSIndiaSC bt A SMIN .10e .3 55.13 34.65 78 33.86 619 36.92 33.61 -2.82 -35.6tiShBrUSIn s Q USIG 56.25 52.98 264 52.92 1070 53.53 52.78 -.70 -5.5 iSRus1K N IWB 2.36e 1.5 164.13 140.01 1552 159.89 4578 162.97 158.95 -1.82 +7.6 iSR2KVal N IWN 1.98e 1.5 137.85 116.72 1055 129.82 6351 133.37 128.93 -3.18 +3.2tiShIntTr s Q IGIB 55.13 52.53 422 52.42 2498 53.00 52.38 -.68 -4.0 iShShrtT s Q IGSB 52.68 50.59 468 51.59 4654 51.77 51.55 -.24 -1.3 iSR2KGr N IWO 1.36e .7 220.82 175.64 2041 204.19 8387 216.10 201.72 -10.89 +9.4tiSh10-20TB N TLH 2.99 2.4 137.28 126.28 26 125.88 219 128.50 125.69 -2.69 -7.4 iShFltRtB N FLOT .32 .6 51.10 50.79 2870 50.96 12817 50.96 50.90 -.06 +.3 iShR2K N IWM 1.77e 1.1 173.39 142.50 31231 162.16 143027 169.32 160.66 -6.39 +6.4tiSh3-7yTrB Q IEI 1.78 1.5 123.63 118.30 526 118.26 3505 118.96 118.15 -.81 -3.2 iShCorHiDv N HDV 2.90e 3.2 94.20 82.16 384 91.25 1749 92.01 90.59 +.71 +1.2 iSCorUSVal s Q IUSV 1.16e 2.1 58.64 51.41 407 56.44 1477 56.97 56.27 +.06 +1.9siSCorUSGr s Q IUSG .72e 1.2 62.57 50.45 785 60.82 2188 62.57 60.31 -1.30 +13.1 iShChina N MCHI .61e 1.1 76.72 55.75 5333 56.63 19788 60.30 55.99 -3.26 -14.9 iShShtTrB Q SHV .03e 110.47 110.18 1326 110.30 6390 110.31 110.25 -.14 +.1tiShUSPfd Q PFF 2.13a 5.9 38.72 36.03 7939 36.05 40553 37.02 35.96 -1.08 -5.3 iSEafeMnV N EFAV 2.81e 4.0 76.51 69.78 474 70.83 2986 72.92 70.61 -1.98 -2.9 iSRus3K N IWV 2.47e 1.5 174.73 149.36 293 170.07 1107 173.48 169.05 -2.23 +7.5 iSGblMatl N MXI 1.02e 1.5 75.19 64.10 11 66.11 142 68.27 65.99 -1.20 -5.7 iShUtils N IDU 4.54e 3.3 142.50 119.51 407 136.33 586 136.68 132.50 +2.26 +2.6 iSUSAMinV N USMV .87e 1.5 57.67 49.71 1941 56.61 12755 57.29 56.28 -.43 +7.3 iSMrnSCV N JKL 2.98e 2.0 159.20 138.00 34 150.36 81 153.35 149.57 -3.38 -1.2 iShMCVal N IJJ 2.16e 1.3 171.00 146.80 59 164.42 478 168.08 163.69 -2.91 +2.7 iShGblUtil N JXI 1.99e 4.0 53.00 45.15 4 49.64 137 49.85 48.61 +.40 +.2 iShTelecm N IYZ .68e 2.3 32.16 26.34 249 29.37 1811 30.04 29.19 -.37 -.1 iShTech N IYW 1.20e .6 196.97 149.36 279 189.01 1106 195.74 186.98 -5.01 +16.1 iShGblIndl N EXI 1.40e 1.5 100.28 86.67 7 92.84 106 94.78 92.52 -.82 iShGblCSt s N KXI 54.58 47.79 52 49.54 2100 50.56 49.32 -.71 iShREst N IYR 2.76e 3.5 83.62 71.27 11725 77.81 58447 80.25 77.46 -2.21 -4.0 iSGblCnDis N RXI 1.39e 1.2 121.28 101.83 7 115.41 50 121.09 114.66 -4.72 +5.5tiSh0-5Tips N STIP 100.64 98.51 775 98.46 1691 98.72 98.45 -.32 -1.4tiShHmCnst N ITB .09e .3 46.56 33.86 4913 33.92 19900 35.62 33.29 -1.42 -22.4 iShInds N IYJ 1.65e 1.1 160.57 138.01 79 155.72 766 158.60 154.83 -.41 +5.7siShAerosp N ITA 1.31e .6 218.83 177.12 188 215.10 991 218.83 214.10 -1.33 +14.3siShHltcare N IYH 3.01e 1.5 204.83 166.89 108 200.54 888 204.83 199.14 -2.36 +15.1 iShFinSv N IYG 1.21e .9 142.14 119.86 243 134.04 573 136.34 132.65 +.75 +2.8 iShRegBks N IAT .61e 1.2 54.74 45.20 493 49.50 2402 50.53 48.35 +.49 +.4 iShInsur N IAK .82e 1.2 69.95 60.86 11 66.32 36 66.94 65.66 -.01 -.4 iShFincls N IYF 1.45e 1.2 126.54 112.10 162 121.53 864 122.81 120.76 +.06 +1.8 iShBroker N IAI .65e 1.0 70.58 56.99 42 63.33 301 63.94 61.76 +1.10 +.9 iShUSEngy N IYE 1.14e 2.7 43.75 35.18 626 42.66 3440 43.06 42.12 +.70 +7.6 iShESGSel N KLD 1.14e 1.0 121.33 104.70 13 118.45 56 120.54 117.68 -.91 +6.6 iShCrSPS s N IJR 90.56 72.12 4619 83.81 24366 87.77 83.13 -3.43 +9.1siShMedDev N IHI 1.57e .7 228.90 167.27 908 218.21 1728 228.90 215.92 -9.27 +25.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, October 6, 2018

PAGE 43

iShConsGd N IYK 2.43e 2.1 130.93 111.06 23 116.84 193 119.57 116.45 -2.03 -7.8siShHltcPrv N IHF .24e .1 201.69 139.65 174 197.68 789 201.69 196.40 -2.18 +26.0 iShCorTInt N IXUS 1.28e 2.2 67.93 57.97 663 58.68 3408 60.66 58.34 -1.63 -7.0 iShPharm N IHE 3.11e .9 170.26 139.28 4 164.35 174 168.32 162.96 -3.51 +6.5 iShBasM N IYM 1.42e 1.5 108.32 93.11 91 97.78 374 100.51 97.39 -.64 -4.3 iShPeru N EPU .70e 1.9 44.95 34.69 275 36.55 448 37.50 36.30 -.37 -10.8 iShCorEafe N IEFA 1.56e 2.5 70.84 61.46 4995 62.61 34749 64.44 62.37 -1.47 -5.3 iShOilEq N IEZ .86e 2.4 40.89 31.00 30 36.29 217 36.90 35.70 +.58 +1.0 iShDJ US N IYY 2.01e 1.4 147.61 125.88 33 143.73 149 146.60 143.01 -1.79 +7.6siShO&GEx N IEO 1.06e 1.4 78.50 56.42 92 77.55 621 78.50 76.25 +1.62 +19.4 iShAggrAllo N AOA .98e 1.8 56.94 51.55 95 53.60 337 54.99 53.35 -1.03 -.5tiShCrShUS s Q ISTB 50.23 48.75 189 48.73 938 48.91 48.70 -.27 -2.2 iShEurope N IEV 1.12e 2.5 50.81 43.33 716 44.08 1602 45.33 43.91 -.99 -6.7 iShGroAllo N AOR .81e 1.8 46.77 43.25 127 44.21 425 45.44 44.12 -.92 -1.6 iSRusMic N IWC 1.08e 1.1 110.15 89.92 116 101.77 525 106.50 100.82 -4.54 +6.3 iShModAllo N AOM .71e 1.9 39.05 36.94 68 37.23 570 37.95 37.12 -.66 -2.1tiShMorMl bt A IYLD 1.33e 5.2 25.96 24.25 26 24.23 184 24.79 24.19 -.51 -6.2 iSMsciVal N EFV 1.66e 3.2 59.57 49.48 418 51.12 2725 52.13 50.91 -.80 -7.4 iSSCVal N IJS 1.73e 1.1 174.26 143.24 217 161.57 3030 167.77 160.26 -5.36 +5.2tiShConsAllo N AOK .64e 1.9 35.27 33.64 37 33.68 257 34.25 33.62 -.51 -2.8 iShEafeGr N EFG 1.37e 1.8 85.81 76.26 106 77.79 529 80.66 77.42 -2.28 -3.7 iShSCGrth Q IJT 1.54e .8 209.28 160.85 486 192.51 1649 202.43 190.95 -9.23 +13.1 iShiB3-20F s N IBCD 24.73 24.24 4 24.38 14 24.39 24.34 -.06 -.6tiShiB3-23x s N IBCE 24.58 23.38 2 23.43 5 23.51 23.37 -.11 -3.5tiShBd3-23 s N IBDD 26.79 25.50 9 25.55 23 25.66 25.48 -.10 -3.4 iShBd3-20 s N IBDC 26.35 25.81 7 25.91 48 25.99 25.85 -.04 -.7 iStar N STAR 8 12.22 9.75 636 10.83 2665 11.23 10.79 -.34 -4.2 iStar pfD N STARpD 2.00 8.0 26.12 24.29 6 24.98 28 25.29 24.80 +.04 -1.5tiStar pfG N STARpG 1.91 7.9 25.94 24.02 2 24.22 51 24.40 24.02 -.08 -5.1tiStar pfI N STARpI 1.87 7.7 25.94 23.72 3 24.23 33 24.39 23.72 -.07 -3.8 IT TchPck A ITP 3 2.45 .75 24 .84 78 .89 .81 +.01 -34.9 ITT Inc N ITT .54 .9 19 63.04 44.06 510 59.63 2298 61.88 59.28 -1.63 +11.7 Iberiabnk Q IBKC 1.52 1.9 27 87.55 68.55 119 81.85 1451 83.80 79.87 +.50 +5.6 Iberia pfB Q IBKCP 1.66 6.2 30.16 25.82 1 26.63 18 27.50 26.63 -.49 -6.1 Iberiab pfC Q IBKCO 1.65 6.1 28.55 26.21 27.11 9 27.25 26.75 -.34 -3.5 Icahn Ent Q IEP 7.00f 10.3 28 81.88 51.01 92 68.10 329 71.25 67.67 -2.62 +28.5 IchorHld n Q ICHR 8 35.51 18.76 442 19.78 2472 21.25 19.61 -.64 -19.6sIcon PLC Q ICLR 38 155.33 101.22 169 149.14 1143 155.33 147.29 -4.61 +33.0 IconixBrnd Q ICON 5.81 .21 495 .30 4912 .34 .25 -.01 -76.8 Idacorp N IDA 2.36 2.4 25 101.49 79.59 183 99.74 978 100.11 97.38 +.51 +9.2tIdealPower Q IPWR 2.85 .54 71 .55 489 .66 .54 -.09 -61.3 Identive lf Q INVE 6.70 2.55 15 5.99 97 6.20 5.63 +.03 +79.3 IderaPh rs Q IDRA 22.96 5.20 232 9.13 1154 9.43 8.51 +.22 -45.9 IDEX N IEX 1.72 1.2 33 157.84 120.93 144 148.06 1806 152.25 147.18 -2.60 +12.2 iKangHlth Q KANG 7 21.01 13.15 19 17.97 398 18.34 17.56 -.13 +13.7 Ikonics Q IKNX 13.03 7.25 0 12.50 4 12.50 11.00 +66.2 ITW N ITW 4.00f 2.8 26 179.07 134.45 1551 141.01 7301 145.04 139.91 -.11 -15.5 Illumina Q ILMN 86 372.61 198.21 2096 329.52 5488 371.91 326.00 -37.54 +50.8 ImageSens Q ISNS 6.75 2.50 10 5.50 59 5.94 5.50 -.50 +86.4 Imax Corp N IMAX 26.70 18.98 520 24.48 2887 25.93 24.24 -1.32 +5.7 Immersn h Q IMMR 5 17.71 5.76 324 9.86 1384 10.75 9.69 -.71 +39.7 ImmuCell Q ICCC 92 9.25 6.50 14 8.27 39 8.71 7.98 -.06 -5.9 ImmuneDs Q IMDZ 11.10 2.80 162 3.17 701 3.48 3.01 -.28 -18.7 ImunC wt rs A IMUC/WS .29 .01 .04 -12.5 ImunoCll rs A IMUC .55 .17 341 .23 2144 .25 .20 +.02 -27.8 ImunoGn Q IMGN 13.41 4.80 3937 7.89 11490 9.84 7.74 -1.58 +23.1 Imunmd Q IMMU 27.33 8.68 1717 19.94 8755 21.36 19.27 -.89 +23.4 Immuron n Q IMRN 16.70 4.63 2 9.00 6 9.27 8.50 -.55 +70.1 Immurn wt Q IMRNW 1.47 .90 1.40 +53.8sImmutep Q IMMP 4.21 1.25 226 3.46 1413 4.21 3.30 -.24 +120.4 ImpacMtg A IMH 13.85 6.58 29 7.20 114 7.54 7.16 -.29 -29.1 ImpOil g A IMO .57 1.7 67 34.29 25.91 212 33.68 929 34.15 32.57 +1.31 +8.0 Imperva Q IMPV 57.65 37.17 260 43.88 1196 46.92 43.40 -2.57 +10.5 Impinj n Q PI 41.97 9.95 200 23.16 1626 26.72 22.63 -1.66 +2.8 ImprimisP Q IMMY 3.39 1.35 45 2.63 313 2.81 2.60 -.15 +54.7 IncOpR A IOR 26 14.25 8.64 12.00 18 12.52 11.79 +.22 +8.3 Incyte Q INCY 118.32 60.23 1302 65.08 6389 70.58 63.79 -4.00 -31.3 IndCDrillg N ICD 5.48 2.72 87 4.92 486 5.00 4.59 -.02 +23.6 IndepHld N IHC .25f .7 15 39.85 24.85 8 36.59 57 36.59 34.66 +.69 +33.3 IndepRT N IRT .78a 8.0 20 10.63 8.26 442 9.81 3610 10.59 9.71 -.54 -2.8 IndBkMA Q INDB 1.52 1.8 22 95.00 66.85 191 83.97 777 85.42 80.25 +1.37 +20.2 IndBkMI Q IBCP .60 2.5 18 27.10 20.90 516 23.59 1087 24.84 23.47 -.06 +5.5 IndepBkTX Q IBTX .56 .8 18 79.00 59.25 218 67.27 1111 68.95 64.38 +.97 -.5tIndiaFd N IFN 1.82e 2.2 28.74 21.46 189 21.02 888 22.26 21.01 -1.11 -19.5sIndiaGCap A IGC 14.58 .36 29832 4.05 282934 14.58 3.97 -2.40 +305.0 IndoTel s N TLK .67 34.55 21.75 145 23.28 1557 24.83 23.11 -1.20 -27.7 IndusAcq n Q INDU 11.74 9.68 86 10.19 317 10.23 10.17 -.01 +4.5 IndusAc un Q INDUU 12.22 9.95 11.22 264 11.23 11.20 +.09 +11.6 IndSvAm lf Q IDSA 2.70 1.45 5 2.23 30 2.34 2.15 -.02 +35.9 IndLogis n Q ILPT .60e 72 24.70 17.21 717 22.24 3757 23.35 20.88 -.77 -4.8 IndBach N IBA .87e 1.6 67.61 53.00 34 53.84 87 55.65 53.12 -.38 -6.0tInnera Q INFN 12.39 5.85 2435 6.10 23285 6.70 5.85 -1.20 -3.6 InnityPh Q INFI 3.75 1.20 199 2.43 3281 2.92 2.35 -.28 +19.7 InflaRx n Q IFRX 76 42.83 14.47 4 34.80 68 35.44 33.89 +.48 +66.1 InfoSvcs Q III .20f 4.5 6 5.45 3.83 40 4.42 283 4.83 4.37 -.36 +6.0 Infosys s N INFY 18 10.65 7.08 8297 10.17 49770 10.39 9.80 InfrREIT n N HIFR 1.00 4.7 17 23.22 17.60 60 21.17 478 21.44 20.92 +.02 +13.9 InfrEnAlt Q IEA 11.27 8.25 73 10.47 238 10.85 10.33 -.03 +5.6 InfuSystem A INFU 3.60 1.90 4 3.20 43 3.38 3.15 -.05 +39.1sIngerRd N IR 2.12 2.1 24 105.76 79.63 1326 103.12 7204 105.76 102.45 +.82 +15.6 Ingevity N NGVT 106.59 62.86 238 96.21 1773 103.81 94.27 -5.67 +36.5 InglesMk h Q IMKTA .66 2.1 14 37.65 22.63 37 31.60 251 34.43 31.34 -2.65 -8.7 Ingredion N INGR 2.50f 2.4 14 146.28 95.01 408 104.04 2686 105.51 102.90 -.92 -25.6 InnerWkgs Q INWK 22 12.03 5.90 196 7.65 1254 8.05 7.56 -.27 -23.7sInnodata Q INOD 1.51 .88 10 1.44 86 1.51 1.42 -.03 +5.9 Innophos Q IPHS 1.92 4.5 38 51.34 38.66 50 42.68 308 44.67 42.30 -1.72 -8.7 Innospec Q IOSP .88f 1.2 29 83.20 60.50 47 72.70 251 77.05 71.84 -4.05 +3.0 InnovBio rs Q INNT 50.50 3.43 504 5.30 2682 7.10 5.30 -1.53 -13.1 MnstD wt h Q MSDIW .15 .01 .05 +2.0sInnovInd n N IIPR 1.40f 3.3 49.74 17.94 553 42.59 2855 49.74 40.45 -5.65 +31.8 InnoInd pfA N IIPRpA 29.50 25.50 2 27.97 11 28.99 27.94 -.45 +.1tInnovSolu Q ISSC 10 3.80 2.38 5 2.48 69 2.58 2.38 -.06 -15.6stInnvBuf n N BOCT 24.61 24.45 10 24.50 28 24.61 24.37 stInnvPwB n N POCT 24.59 24.52 19 24.57 40 24.61 24.52 stInnvUltB n N UOCT 24.58 24.46 15 24.52 74 24.58 24.46 Innoviva Q INVA 1.00 6.5 15 17.99 11.47 1227 15.49 5445 15.97 15.01 +.25 +9.2 Innsuites A IHT .01 .6 3.70 1.24 8 1.68 27 1.77 1.60 -.02 -4.0 Inogen Q INGN 287.79 91.80 516 215.81 2273 247.99 207.21 -28.31 +81.2 Inovalon n Q INOV .12p 17.70 8.90 675 10.19 3179 10.39 9.91 +.14 -32.1 InovioPhm Q INO 7.00 3.64 1547 5.50 10622 6.30 5.30 -.06 +33.2 Inphi N IPHI 21 44.25 23.65 1025 34.49 3594 38.23 34.06 -3.49 -5.8 Inpixon rs Q INPX 18.30 .10 48189 .37 140409 .51 .17 +.17 -94.1 InseegoCp Q INSG 4.49 1.26 431 3.67 2888 4.05 3.42 -.18 +128.0 InsightEnt Q NSIT 17 56.86 32.11 133 50.20 935 54.54 49.45 -3.89 +31.1 InsightS n N INSI .80 4.4 20.84 18.03 7 18.21 70 18.66 18.21 -.21 -8.5 Insignia s Q ISIG .70e 2.40 1.03 3 1.94 58 1.95 1.70 +.21 +63.0tInsmed Q INSM 33.94 15.30 2282 17.26 17766 20.85 15.30 -2.96 -44.6 Insperity s N NSP .80 .7 38 121.15 43.80 311 115.53 1600 119.23 113.82 -2.42 +101.4 InsprMed n N INSP 57.87 22.50 182 40.18 703 43.37 38.24 -1.90 +60.8 InspMD rs A NSPR .58 .12 .16 +21.1 InspEnt Q INSE 14.00 4.40 9 6.80 133 7.19 6.45 +.70 -30.6tInstlldBPd N IBP 20 79.40 37.24 280 37.18 1260 39.66 35.70 -1.82 -51.0 Insteel Q IIIN .12a .4 21 43.78 24.51 74 34.16 501 36.04 34.02 -1.72 +20.6tInstructre n N INST 49.18 31.85 1183 32.55 5198 36.04 31.40 -2.85 -1.7 Insulet Q PODD 108.91 55.05 733 95.50 3367 106.29 92.65 -10.45 +38.4 InsysTher s Q INSY 14.00 4.10 463 9.08 2498 10.13 8.96 -1.00 -5.6 IntecPhm n Q NTEC 9.45 3.55 157 4.82 831 5.88 4.80 -.83 -6.4 IntegerHl N ITGR 84.20 42.50 269 78.21 985 83.61 77.20 -4.74 +72.6 IntegLfSc s Q IART 70 67.50 41.51 453 61.42 2909 65.87 60.72 -4.45 +28.3 IntgDv Q IDTI 49 47.45 26.59 2996 47.17 14146 47.44 46.94 +.16 +58.7 IntegMed n Q IMTE 44.00 1.85 10 7.48 67 13.00 6.55 -1.52 +32.9 Intel Q INTC 1.20 2.6 18 57.60 38.08 28894 47.03 169192 49.72 46.20 -.26 +1.9 Intellia n Q NTLA 35.99 16.33 744 24.34 4007 28.62 23.51 -4.28 +26.6 Intellichk A IDN 3.18 1.50 10 2.40 233 2.75 2.32 -.11 -6.3 IntellgSys A INS 14.98 3.69 10 10.61 62 11.19 10.18 +.04 +132.7sIntelsat N I 34.26 2.44 3010 33.37 17037 34.26 29.52 +3.37 +884.4 IntParfum Q IPAR .84 1.4 39 67.50 39.11 107 60.33 393 65.36 60.03 -4.12 +38.8 InterXion N INXN 68.95 49.81 292 63.68 1638 68.31 63.27 -3.62 +8.1sInterceptP Q ICPT 133.74 51.05 516 111.58 3649 133.74 108.68 -14.78 +91.0 IntcntlExc s N ICE .88e 1.2 18 78.48 64.91 1935 76.02 12902 76.62 74.46 +1.13 +7.7 IntCtlHtls N IHG 69.23 52.72 228 59.56 1122 63.19 59.12 -3.23 -6.2 InterDig Q IDCC 1.40 1.8 13 85.85 69.33 243 76.28 1685 80.75 75.07 -3.72 +.2 Interface Q TILE .26 1.2 23 26.25 21.21 254 22.15 1446 23.50 22.05 -1.20 -11.9 Intergroup Q INTG 39.35 21.30 1 34.91 3 36.10 34.80 -.09 +46.5 IntlnkEl n Q LINK 55 8.00 2.50 0 3.85 5 4.27 3.66 -.17 -26.2 Intermolec Q IMI 1.98 .97 61 1.24 267 1.25 1.12 +.07 -9.5 Internap rs Q INAP 22.36 8.88 109 12.14 636 13.27 11.90 -.49 -22.7 IntlBcsh Q IBOC .66 1.5 16 47.95 36.65 161 43.76 1637 45.86 43.39 -.82 +10.2 IBM N IBM 6.28f 4.2 11 171.13 137.45 4602 149.03 19735 154.36 147.87 -2.18 -2.9 IntFlav N IFF 2.92f 2.1 38 157.40 122.11 1200 138.57 6676 141.05 132.98 -.55 -9.2tIntlGmeT n N IGT .80 4.5 31.00 18.25 6373 17.61 18591 19.94 17.16 -2.14 -33.6 IntMktCt n N IMC sIntMonEx n Q IMXI 12.37 9.06 296 12.44 1268 13.20 11.56 +.42 +25.4 IntMonEx wt Q IMXIW 1.70 .95 1.25 -9.4tIntPap N IP 1.90 3.9 16 66.94 48.07 4465 48.78 20644 50.69 48.07 -.37 -15.8 IntlSeaw n N INSW 24.78 15.23 63 21.43 759 22.36 20.55 +1.41 +16.1 IntlSpdw Q ISCA .47f 1.3 7 49.95 34.96 434 36.81 1572 43.98 35.12 -6.99 -7.6 IntTower g A THM .78 .29 404 .53 592 .53 .41 +.05 +23.3 IntrntGold Q IGLD 10.91 2.17 0 2.47 20 2.56 2.35 +.02 -70.8 IntrntInitJ Q IIJI .12e 1.2 12.50 8.82 2 9.77 16 10.27 9.69 -.32 +7.2 IntrpDia rs Q IDXG 1 1.80 .77 1350 1.40 4358 1.74 1.33 -.14 +37.3 Interpublic N IPG .84 3.6 16 26.01 18.30 5472 23.35 26059 23.60 22.77 +.48 +15.8 IntersENT Q XENT 42.95 25.15 391 28.08 2192 31.20 27.60 -.67 -13.3 Intersectns Q INTX 3.45 1.29 6 1.89 80 1.92 1.82 +.08 -16.6tIntstP pfD N IPLpD 1.28 5.4 26.55 23.42 4 23.75 33 25.00 23.42 -1.25 -6.8 inTestCorp A INTT 13 10.25 5.75 61 7.82 203 7.92 7.70 +.07 -9.6 Intevac Q IVAC 9.15 4.50 80 5.00 386 5.29 4.98 -.20 -27.0 IntraCellu Q ITCI 25.82 13.93 336 19.41 1869 22.22 19.14 -2.29 +34.0 IntPotash N IPI 5.31 3.12 311 3.53 1989 3.75 3.46 -.06 -25.8 Intrexon Q XON 20.49 10.26 1251 16.49 7698 17.78 15.43 -.73 +43.1 IntriCon Q IIN 76.80 10.40 287 53.16 1384 55.99 50.02 -3.04 +168.5sIntuit Q INTU 1.88f .8 49 231.84 140.21 1343 222.31 7634 231.84 220.34 -5.09 +40.9sIntSurg s Q ISRG 80 581.12 349.19 785 548.71 3887 581.12 540.33 -25.29 +50.4 Inuvo A INUV 1.12 .50 13 .64 98 .66 .58 +.02 -21.4tInvacare N IVC .05 .4 20.00 13.95 237 13.98 1345 14.75 13.85 -.57 -17.0 Invesco24 n N IHTA 10.33 8.28 7 9.29 117 9.37 9.25 -9.9 InvHiIn23 n N IHIT 10.32 9.53 38 10.00 196 10.00 9.87 +.09 +2.1tInvAdvMu2 A VKI .78 7.7 11.63 10.29 133 10.18 462 10.58 10.17 -.36 -10.5tInBLDR As Q ADRA .72e 2.3 37.70 31.65 1 31.25 2 32.17 31.21 -1.53 -9.6 InBLDR Dv Q ADRD .72e 3.3 25.31 21.58 1 22.01 22 22.59 22.01 -.34 -6.5 InBLDR Em Q ADRE .60e 1.5 48.92 38.82 2 39.38 51 41.05 39.04 -1.12 -8.7 InBLDR Eu Q ADRU .78e 3.6 24.65 21.01 0 21.40 5 21.79 21.40 -.74 -6.6tInv Bond N VBF .83a 4.8 20.18 17.32 35 17.28 142 17.74 17.28 -.34 -13.1tInvCAVal N VCV .79 6.9 13.20 11.51 183 11.49 690 11.85 11.42 -.21 -8.7tInvDynCrd N VTA .90 8.0 12.01 11.33 272 11.27 947 11.53 11.27 -.20 -3.8 In SCMatII Q PSCM .41e .8 57.10 49.12 5 52.45 11 54.97 51.90 -2.10 +.2 InSC UtilII Q PSCU 1.21e 2.1 58.14 47.05 4 57.70 34 58.07 57.20 -.22 +9.2sInOpYCmd Q PDBC 19.48 16.57 2449 19.13 11068 19.48 18.78 +.36 +9.6 InvMltStr Q LALT 23.50 19.26 21.64 28 22.00 21.51 -.03 +1.8tInvGDrChi Q PGJ .20e .6 50.87 35.85 19 35.63 95 38.87 35.30 -2.94 -20.5 PwSClnEn N PBW .07e .3 27.17 4.68 26.08 +2.8 InvDivAch Q PFM .50e 1.8 28.05 24.48 3 27.39 48 27.79 27.31 -.14 +3.6 InvHiYlDv Q PEY .68 3.8 18.61 16.53 41 18.00 826 18.03 17.85 +.06 +1.1 InvIntlDiv Q PID .65e 4.2 17.38 15.28 126 15.60 609 15.96 15.57 -.14 -5.7 PowShMkt N PWC .97e 1.0 103.21 90.75 101.61 +6.7 InvNsdMo Q DWAQ .06e .1 118.73 98.58 1 106.07 16 117.30 106.07 -11.00 +3.4 PwSSmVal N PXSV .60e 1.9 32.45 27.85 32.31 +4.9 InvUtils Q PUI .63e 2.2 29.97 23.64 2 29.08 7 29.08 28.37 +.47 +4.5 InvWtrRs Q PHO .18e .6 32.54 28.20 24 31.44 218 31.98 31.28 -.37 +3.9 InvBuybk Q PKW .52e .9 63.49 54.56 101 60.12 303 61.35 59.91 -.85 +1.9 InvNasIntn Q PNQI 147.75 110.07 56 127.60 198 135.90 126.34 -7.07 +10.3 InvSmMid Q PRFZ 1.30e .9 146.46 121.23 81 137.96 385 142.88 136.84 -4.30 +6.2 InvBasMat Q PYZ .61e .9 75.26 63.76 6 67.61 23 69.25 67.08 -1.24 -4.3 Inv CnsCyc Q PEZ .30e .5 60.42 47.25 14 55.73 61 59.75 55.04 -4.27 +10.8 InvTechM Q PTF .26e .4 68.67 50.57 22 62.57 59 66.36 61.29 -3.48 +18.7 InvDWA M Q PDP .11e .2 60.23 48.66 165 57.51 1246 59.98 57.01 -2.08 +11.4 InvInds Q PRN .19e .3 66.55 56.84 4 62.01 26 64.69 62.01 -2.31 +1.7sInvHlthcr Q PTH 99.51 66.22 39 90.29 256 99.51 88.31 -8.47 +25.3 Inv Fincl Q PFI .14e .4 37.29 32.99 1 33.90 52 34.35 33.78 -.24 -3.5 InvEngy Q PXI .69e 1.5 46.64 33.75 57 44.55 131 45.60 44.12 +.39 +12.8 InvCnsStp Q PSL .67e .9 73.71 60.74 4 71.00 45 72.43 70.40 -.75 +9.1tIn1-30TrII Q PLW .72 2.4 33.07 30.54 4 30.46 38 31.03 30.37 -.61 -7.1 InSC InfoII Q PSCT .08e .1 89.80 71.36 31 79.58 122 85.00 79.02 -4.42 +4.1 InSC Ind II Q PSCI .40e .6 76.19 59.70 4 70.19 109 74.42 69.62 -3.21 +8.8 InSC HCrII Q PSCH 145.25 88.83 163 133.01 1034 141.45 131.29 -7.36 +35.0 InSC FinII Q PSCF .97e 1.6 60.55 50.44 13 56.19 81 57.55 55.71 -1.04 +3.1 InSC EgyII Q PSCE .14e .9 18.77 13.10 13 16.21 81 16.62 15.95 +.04 +5.3 InSC CnS II Q PSCC 1.34e 1.7 87.16 65.00 3 80.56 27 84.09 79.91 -3.02 +7.7 InSC CnDsII Q PSCD .35e .5 72.14 53.58 2 64.23 28 69.28 64.18 -4.41 +5.0 PS SC High N XSHD 26.03 23.12 25.14 -.1 PS Rs1KLB Q USLB 32.32 29.19 31.45 +.8 InLadR0-5 II Q LDRI .58 2.4 25.07 24.34 3 24.51 26 24.58 24.45 +.02 -1.5 InKBWRg II Q KBWR .79e 1.4 61.23 51.90 138 55.87 190 57.11 54.67 +.06 -.2 InP&CInsII Q KBWP .69e 1.0 65.50 57.50 2 64.08 18 64.48 62.95 +.32 +7.9 InKbwReit Q KBWY 1.55 4.8 38.43 29.75 67 32.19 436 33.86 31.98 -1.67 -9.1 InKbwHiD II Q KBWD 1.48 6.6 24.49 21.09 89 22.54 449 22.81 22.44 -.25 -4.5 In KBWBkII Q KBWB .58e 1.1 60.38 50.02 605 54.96 1536 55.89 53.64 +.90 -.1tInIntByb II Q IPKW .29e .9 40.14 33.34 27 33.17 266 34.61 33.04 -1.20 -11.7 InGlbWtII Q PIO .34e 1.3 27.16 24.13 15 25.28 94 25.95 25.20 -.39 -2.9 InGlGoldII Q PSAU .10e .7 21.02 14.29 42 15.37 89 15.74 15.27 -.01 -21.8 InGlbAgrII Q PAGG .74e 2.7 28.90 25.83 27.75 4 28.00 27.75 -.09 +1.4 PS FdIGBd N PFIG .67 2.7 26.70 24.54 24.76 -3.2 In IntlLB II Q IDLB 32.01 28.33 6 28.75 14 29.64 28.64 -1.12 -4.6 InDWATcR II Q DWTR 32.23 26.91 390 29.86 489 31.88 29.42 -1.76 +5.7tInTactII Q DWIN 1.18 4.8 27.77 24.52 14 24.56 87 25.19 24.48 -.49 -8.6 In SmCMoII Q DWAS .07e .1 59.52 45.78 213 53.52 784 57.91 52.86 -4.00 +9.9tInDWA MoII Q DWLV 34.27 32.05 12 32.05 116 33.78 31.99 -1.44 -4.3tInEmMomII Q PIE .12e .7 22.22 16.96 60 16.99 555 17.90 16.84 -.79 -17.3tInDevMoII Q PIZ .26e 1.0 29.70 26.59 22 26.55 308 27.75 26.49 -.90 -3.9 InvHiInc2 N VLT 1.24 9.2 15.22 13.00 41 13.47 108 13.79 13.44 -.23 -8.4tInvsco iim N IIM .84 6.2 14.99 13.51 145 13.46 1041 13.84 13.42 -.38 -9.7 Invesco N IVZ 1.16 5.0 10 38.43 22.69 5398 23.24 19073 23.55 22.77 +.36 -36.4tInvMtgCap N IVR 1.68 11.1 6 18.86 15.15 1186 15.12 4722 16.02 15.05 -.70 -15.2 InvMtg pfA N IVRpA 1.94 7.8 25.52 24.24 9 24.90 59 25.10 24.85 -.16 -.5 InvMtg pfB N IVRpB 1.94 7.6 26.53 24.25 7 25.43 50 25.66 25.27 -.17 -1.3 InvMtg pfC N IVRpC 1.88 7.7 25.73 23.40 28 24.38 114 24.69 23.79 +.04 -2.4 Invsco oia N OIA .39 5.3 8.25 7.34 64 7.48 305 7.74 7.48 -.20 -6.5tInvMuOpTr N VMO .88 7.9 13.07 11.28 419 11.08 1624 11.45 11.06 -.36 -10.6tInvMuniTr N VKQ .82 7.3 12.81 11.27 181 11.16 699 11.57 11.14 -.38 -10.7 InvPAVal N VPV .79 6.7 12.34 11.54 68 11.76 319 12.00 11.75 -.13 -3.2tInvsco iqi N IQI .76 6.7 12.85 11.39 162 11.39 1064 11.62 11.35 -.19 -9.0tInvSrInco N VVR .31 7.3 4.50 4.26 739 4.25 3263 4.34 4.25 -.05 -3.2tInvTrIG N VGM .88 7.7 13.54 11.56 300 11.38 975 11.89 11.37 -.50 -13.7tInvTrNY N VTN .85 7.0 13.90 12.25 60 12.18 201 12.54 12.16 -.29 -11.2 Investar Q ISTR .18f .7 25 29.90 20.35 6 26.50 64 27.84 24.70 -.30 +10.1sInvTech N ITG .28 1.0 27.73 17.63 891 27.94 3198 28.18 21.35 +6.28 +45.1tInvestBncp Q ISBC .36 3.0 18 14.69 11.96 1720 12.09 15705 12.48 11.96 -.18 -12.9sInvRlEst N IRET .28 5.1 6 6.00 4.05 245 5.51 2010 6.00 5.51 -.47 +10.4 InvRlE pfC N IRETpC 1.66 6.8 26.08 22.29 5 24.35 42 25.00 23.61 -.43 -6.4 InvTitl Q ITIC 1.60a 1.0 13 221.88 162.03 1 167.01 12 172.00 167.01 -.89 -15.8 Invitae n N NVTA 18.38 4.35 861 14.24 7646 17.73 13.70 -2.49 +56.8 InvitHm n N INVH .44 2.0 24.30 20.25 838 22.09 9276 22.98 22.09 -.82 -6.3 Invuity n Q IVTY 9.55 2.35 371 7.41 1768 7.45 7.37 +.01 +19.5 IonisPhm Q IONS 65.51 39.07 818 48.73 6345 52.01 46.56 -2.85 -3.1 IovanceTh Q IOVA 19.90 6.60 895 11.59 4587 12.11 10.70 +.34 +44.9 iPBetaCmd N BCM 32.00 25.55 1 30.11 7 30.50 29.70 +.44 +2.9siPBetaCrOil N OLEM 23.25 14.83 0 23.25 10 23.25 23.08 +.96 +31.3 iPathLong A SFLA 214.83 siPTr5yBear Q DFVS 38.98 28.29 38.91 4 38.98 37.65 +1.11 +22.8siRadimed Q IRMD 38.78 9.60 118 31.14 1322 38.78 30.00 -6.01 +105.5 Iridex Q IRIX 9.99 4.28 22 5.95 189 6.55 5.90 -.40 -21.9sIridiumCm Q IRDM 24 24.10 9.95 1605 20.77 8990 24.10 20.20 -1.73 +76.0 Iridium pfB Q IRDMB 16.88 2.2 817.58 355.05 0 756.43 1 789.00 756.43 -61.15 +88.2 IronMtn N IRM 2.20 6.6 29 41.52 30.78 1541 33.29 7897 34.92 33.20 -1.23 -11.8 IronwdPh Q IRWD 21.20 12.89 1152 17.74 5817 19.36 17.20 -.72 +18.3 iShItaly rs N EWI 34.45 26.58 360 27.08 4060 27.90 26.97 -.58 -11.0 iShJapan rs N EWJ 64.71 55.49 11281 59.17 50274 60.83 58.84 -1.06 -1.3 iSMlasia rs N EWM 36.56 30.46 1002 31.78 4509 32.62 31.53 -.57 -3.6 iShSing rs N EWS 28.35 22.80 478 23.61 2588 24.28 23.49 -.66 -8.9 iSTaiwn rs N EWT 39.36 35.01 6725 35.19 27146 37.94 35.03 -2.51 -2.8 iSh UK rs N EWU 38.05 32.65 1897 33.53 7139 34.23 33.39 -.59 -6.4tiSh0-5IGCp N SLQD .79 1.6 50.61 49.43 155 49.46 1629 49.56 49.43 -.20 -1.6 iShCmdOpT N CMDT 41.95 34.64 6 36.58 22 36.97 36.08 +.57 -1.6 iShCvBd N ICVT .67e 60.27 53.04 44 58.07 445 60.11 57.70 -1.79 +5.4tiShCorEM N IEMG .95e 1.9 62.70 49.20 20239 49.34 88669 52.06 48.89 -2.44 -13.3tiSh 10 Cp n N LLQD 51.31 46.07 0 45.76 2 46.86 45.76 -1.40 -10.7tiSh 5-10Cp n N MLQD 49.96 47.07 2 47.01 3 47.31 47.01 -.58 -4.8 iShRUT P n Q AMCA .26e 29.02 25.28 4 28.31 51 28.49 28.24 -.05 +3.5tiSh USD n Q SUSC 25.49 23.93 13 23.91 21 24.20 23.81 -.36 -6.1 iShColomC N ICOL .43e 3.1 16.51 13.19 95 13.76 310 14.03 13.66 -.07 -4.7tiShEnhBd n N IGEB 50.70 47.46 9 47.44 59 48.00 47.37 -.56 -5.7tiSh 1-5Yr n Q SUSB 25.26 24.42 9 24.45 43 24.52 24.38 -.12 -2.0 iShDefBd n N HYDB 51.43 48.94 1 49.15 7 49.57 49.15 -.58 -3.0 iShFSIntSC N ISCF .12p 34.73 30.35 2 30.54 92 31.63 30.54 -.86 -5.9 iShRs2500 n N SMMD 48.83 40.70 13 45.79 18 47.54 45.79 -1.80 +4.8 iShFacSIntl N INTF .17p 31.21 26.73 256 27.43 918 28.36 27.37 -.65 -4.9 iShArgGl n N AGT 32.94 20.93 5 21.97 26 23.71 21.93 -.54 -27.2 iShFS USA N LRGF .19e 34.22 29.97 766 33.24 1568 33.88 33.07 -.38 +4.6 iShFSUsaSC N SMLF .23e 45.04 36.95 24 42.03 246 43.82 41.76 -1.43 +6.4 iShFacSGbl N ACWF .11p 34.07 28.99 8 30.02 40 30.91 29.95 -.69 -2.1 iSh iBd23 n N IBML 25.58 24.64 36 24.72 239 24.80 24.66 -.13 -2.0 iSh IntDv n N IDEV 62.47 54.59 34 55.59 273 57.12 55.24 -1.16 -5.0 iShMgRE rs N REM 47.64 39.80 280 42.62 1628 43.67 42.62 -.94 -5.7 iShExpoTc Q XT .14p 39.15 34.14 125 37.80 543 39.10 37.52 -.92 +6.7 iSh0-5HYCp N SHYG 2.38 5.1 47.80 45.93 786 46.65 4433 46.98 46.62 -.43 -1.0 iShDvlValu N IVLU 28.44 24.11 30 25.11 358 25.56 25.03 -.33 -5.0 iSh 3-10yr n N IMTB 49.88 47.14 4 47.16 253 47.78 47.16 -.65 -5.1 iShSaudi N KSA 31.99 24.69 86 29.78 338 30.40 29.60 -.06 +13.8 iSh USA Op Q ESGU .92e 1.5 64.77 55.27 13 63.23 97 64.44 62.93 -.74 +8.4 iSh MinVl n N SMMV 33.40 27.25 4 31.83 42 32.83 31.79 -.85 +9.0 iShHYlexOG Q HYXE 51.95 49.68 1 50.31 2 50.69 50.27 -.37 -1.5 iShIntDevM N IMTM .30p 33.00 28.66 25 29.55 81 30.78 29.50 -.91 -3.1 iShIntDevQ N IQLT .55p 31.40 28.14 23 28.83 76 29.71 28.70 -.72 -2.8 iShLwCarb N CRBN .94p 125.97 111.61 10 118.19 137 120.68 117.72 -1.80 +1.1 iShFallAn n Q FALN 1.48a 5.6 30.06 26.00 7 26.27 199 26.52 26.17 -.28 -3.2 iShDvlSize N ISZE 29.72 26.46 2 26.67 2 26.75 26.67 -.89 -5.8tiShCHdEM N HEEM 1.26e 2.0 28.95 24.44 251 24.39 565 25.61 24.27 -.94 -8.0 iShMsciChA A CNYA 35.68 24.43 4 25.56 93 26.75 25.36 -.96 -20.2 iSh ESG Opt Q ESGD 72.49 63.39 20 64.69 269 66.53 64.42 -1.53 -4.6 iSh IntDvGr N IGRO 62.04 53.84 2 54.69 17 56.76 54.40 -1.66 -7.9 iSh GlImp n Q MPCT 1.18e 2.1 62.84 55.76 0 56.19 9 58.44 56.19 -2.11 -5.0 iShMultHl N HCRF 35.18 30.36 35.01 +10.7tiShiB20Mun N IBMI .24 1.0 25.44 25.17 24 25.20 464 25.26 25.17 -.05 -.6 iShIntHdHi N HYGH 4.56 5.0 94.10 88.33 22 91.58 157 92.72 91.58 -.74 +.8tiShCTotBd s Q IUSB 51.16 48.65 128 48.57 887 49.09 48.54 -.58 -4.5 iShCDivGr N DGRO .65e 1.8 37.93 32.47 996 36.90 4941 37.43 36.73 -.16 +6.1 iShCHEmu N HEZU .64e 1.7 31.62 28.32 799 29.19 2573 29.95 29.11 -.47 -2.1 iShGblReit N REET .94e 3.8 26.68 23.40 186 24.43 1251 25.24 24.31 -.79 -6.4 iSh AdapJp N DEWJ .18p 31.33 27.46 30.14 0 +1.4 iSh AdapC N DEFA .48p 30.45 27.82 28.75 1 28.75 28.75 -.20 -2.2 iSh AdapEu N DEZU .56p 30.64 27.34 1 27.59 3 28.09 27.59 -.38 -4.1 iShCoreInt N IAGG 53.61 51.56 61 51.80 1006 52.15 51.69 -.47 -.5 iShCorePac N IPAC 1.06e 1.8 63.99 55.81 36 57.57 291 59.31 57.24 -1.29 -3.5 iShCHGer Q HEWG .68e 1.7 30.35 26.49 75 26.96 797 27.67 26.88 -.27 -6.0 iShIntHdCp N LQDH 2.76 2.9 99.18 95.06 28 96.71 446 97.26 96.59 -.45 -.6 iShCHCda N HEWC 1.41e 1.7 27.27 24.31 3 26.38 70 26.80 26.37 -.19 -.1 iShJpMinV N JPMV .70e 1.0 72.41 64.00 2 67.47 13 69.00 67.24 -1.28 -.7 iShEuMinV N EUMV .67e 2.7 26.69 24.16 0 24.45 16 25.25 24.45 -.74 -3.5 iShCHNk400 N HJPX .19p 32.09 28.22 30.39 2 31.34 30.39 -.59 iShCorEur N IEUR 1.18e 2.5 53.97 46.21 220 46.90 2730 48.25 46.71 -1.06 -6.5 iShxJMinV N AXJV .84p 38.95 34.30 0 34.61 42 36.20 34.58 -1.55 -4.8 iSh2022Mu N IBMK .09e 26.11 25.24 35 25.31 239 25.38 25.28 -.10 -1.4 iSh UAE Q UAE .63e 4.2 18.08 14.87 2 15.07 38 15.59 15.04 -.20 -10.3tiShEm exCh N EMXC 58.49 47.54 3 47.44 11 49.79 47.44 -2.25 -12.0 iSh Qatar Q QAT .66e 3.8 18.38 13.01 28 17.52 108 18.03 17.41 -.51 +8.1tiShYdOpBd N BYLD .75 3.1 26.66 23.89 3 23.82 18 24.17 23.82 -.35 -4.7 iSh2021Mu N IBMJ .07e 25.91 25.19 14 25.24 302 25.29 25.22 -.06 -.7 iShRussia rs N ERUS 39.23 30.66 173 34.44 1325 35.73 34.01 -.75 +2.7 iSCHeafe N HEFA .70e 1.6 30.88 27.69 430 29.42 3324 30.13 29.32 -.52 -.9 iShH10yCBd N CLYH .31e 27.42 25.45 10 26.15 322 26.40 26.09 -.21 -1.0 iShCHSpain N HEWP .31p 23.70 20.85 21.13 9 21.39 21.04 -.05 -4.7 iShHEmBd N EMBH .30e 27.04 24.94 1 25.58 2 25.90 25.58 -.32 -3.6 iShCHItaly N HEWI .55p 19.17 15.86 0 16.02 1 16.37 15.99 -.29 -4.8 iShShMMu N MEAR .27e 50.37 49.61 17 49.85 63 49.97 49.76 -.11 +.1 iSCHEafSC N HSCZ .19p 32.36 29.34 4 30.62 31 31.46 30.56 -.63 -1.1 iShUSFxBal N FIBR 2.20e 101.02 98.54 98.80 -1.4 iShCHAcxUs N HAWX 1.38e 4.0 28.00 25.34 6 26.21 121 27.30 26.12 -.72 -2.5 iShGbMM rs N PICK 37.91 29.06 381 31.80 770 32.98 31.57 -.79 -8.2 iShCmdSel Q COMT 1.89e 4.8 40.62 33.83 33 39.51 307 40.08 38.93 +.58 +8.7 iShGblGld rs Q RING 20.35 13.33 1051 14.39 4574 14.87 14.24 +.11 -23.5 iShTrFRBd N TFLO .07e .1 50.85 50.12 85 50.27 297 50.28 50.23 -.05 +.1 iShCH UK N HEWU .24p 25.54 22.21 0 23.56 4 24.20 23.54 -.55 -3.1 iSh ESG s N ESGE 37.04 17.36 53 31.89 418 33.58 31.71 -1.47 iShCHSwitz N HEWL 1.43e 2.3 27.79 25.03 1 26.80 1 27.06 26.80 -.34 -.8 iShLqdty bt A ICSH .25e .5 50.54 49.99 153 50.11 492 50.12 50.08 -.08 +.1 iShCHJpn N HEWJ .74e .5 35.29 30.23 1196 33.69 3096 34.70 33.53 -.56 +1.0 iShCHSoK N HEWY .48p 32.01 27.49 1 27.86 53 29.21 27.86 -1.35 -7.9tiShFacEmg N EMGF .13p 53.84 41.06 43 41.05 186 43.49 40.87 -2.19 -17.0tiSh iBd26 n N IBDR 24.74 22.99 13 23.01 231 23.28 22.93 -.27 -6.2tiSiBd12-18 s N IBDH .30 1.2 25.22 25.05 61 25.10 340 25.13 25.05 -.01 -.1 iSiBd12-16 s N IBDF .13 .5 25.04 iSiBd12-20 s N IBDL .62e 2.5 25.56 24.94 118 24.97 769 25.04 24.95 -.07 -1.3 iSiBd12-19 s N IBDK .37e 25.03 24.70 61 24.76 672 24.80 24.74 -.04 -.4tiSiBd12-23 s N IBDO .56e 25.44 24.12 53 24.11 531 24.26 24.09 -.19 -3.8tiSiBd12-22 s N IBDN .55e 25.27 24.17 83 24.18 616 24.31 24.14 -.15 -3.2 iSiBd12-25 s N IBDQ .64e 25.25 23.60 52 23.62 282 23.94 23.60 -.29 -5.6tiSiBd12-24 s N IBDP .63e 25.32 23.86 20 23.90 392 24.09 23.84 -.20 -4.6tiSiBd12-21 s N IBDM .47e 25.08 24.24 183 24.26 1131 24.35 24.22 -.10 -2.2 IsoRay A ISR 1.22 .36 345 .50 2207 .54 .47 -.02 +24.8sIsraelChm N ICL .27e 4.3 6.90 3.85 110 6.22 886 6.90 6.04 +.19 +54.0 Isramco Q ISRL 135.05 92.00 0 122.00 3 125.00 120.00 -.05 +16.6 IssuerDir A ISDR .20 1.3 52 21.85 12.95 1 15.10 12 15.61 15.05 -.20 -17.7 ItauCorpb N ITCB 2.48e 16.2 74 16.34 10.28 14 15.30 68 15.94 14.94 -.29 +13.8 ItauUnibH N ITUB .58e 4.8 16.98 9.85 18317 12.22 151038 12.53 10.76 +1.25 -5.9 Iteris Q ITI 8.17 4.09 29 4.87 264 5.41 4.82 -.51 -30.1 IterumTh n Q ITRM 13.00 6.20 9 6.68 52 7.28 6.30 +.06 -48.0 Itron Q ITRI 79.95 55.26 345 59.08 1130 64.55 58.47 -5.12 -13.4 IturanLoc Q ITRN .96 2.8 18 38.00 29.25 14 33.90 148 34.99 33.65 -.50 -.9tIvyHiInOp N IVH 1.50a 10.8 16.09 13.92 105 13.94 416 14.35 13.88 -.32 -7.8 IvNxFcVl ef Q IVFVC 100.02 100.02 100.02 1 100.02 100.02 IzeaWrldwd Q IZEA 7.85 .80 1371 1.65 28780 3.00 1.45 +.06 -63.5J -:J&J Snack Q JJSF 1.80 1.2 23 159.05 125.98 49 146.79 274 151.78 143.29 -4.10 -3.3 JAlexHld n N JAX 24 13.40 8.70 126 11.47 770 12.09 11.20 -.43 +18.2 JJill n N JILL 4 10.96 4.17 207 6.01 1018 6.28 5.88 -.17 -22.9 j2Global Q JCOM 1.70f 2.2 27 91.58 70.27 327 77.28 1523 83.25 76.82 -5.57 +3.0 JBG Smth n N JBGS .90 2.5 38.91 30.79 383 36.37 2328 37.04 36.07 -.46 +4.7tJD.com Q JD 12 50.68 24.06 18026 23.62 72240 26.26 23.37 -2.47 -43.0 JMP Gp27 n N JMPD 25.62 24.11 1 25.09 37 25.51 25.01 -.28 -.8 JMP Grp N JMP .36 7.0 74 5.78 4.92 24 5.17 54 5.33 5.17 -.14 -7.7 JMP Gp 23 N JMPB 2.00 7.9 25.94 25.10 2 25.32 21 25.77 25.13 -.06 +.1 JMU Ltd rs Q JMU 8.20 1.03 1169 1.20 1348 1.58 1.05 +.08 -76.5tJPMCh pfE N JPMpE 1.58 6.2 27.10 25.33 131 25.40 562 25.81 25.33 -.39 -6.1 JPMDvsRt N JPGE .96e 1.6 68.02 59.03 14 60.16 60 61.65 59.99 -1.21 -3.7 JPMIntEq N JPIN 1.08e 1.9 63.18 55.95 65 56.95 431 58.58 56.70 -1.43 -5.2tJPMDvREm N JPEM 1.31p 64.42 51.99 15 52.12 121 54.29 51.81 -1.93 -10.7 JPM DREq N JPUS .26p 75.76 66.68 17 73.72 81 74.80 73.36 -.82 +4.5sJPM DivInt N JPIH 30.89 27.59 30.79 1 30.89 30.69 +.96 +2.7tJPMDsfEu N JPEU 64.34 56.99 1 56.80 4 58.74 56.80 -1.65 -5.9 JPM Val n N JVAL 27.44 24.90 27.05 0 27.05 27.05 +.15 +3.6 JPM Qual n N JQUA 28.56 24.85 28.00 3 28.16 28.00 -.34 +7.4 JPM Mom n N JMOM 28.75 24.95 0 27.97 3 28.68 27.97 -.66 +9.1 JPM MinV n N JMIN 27.70 24.93 0 27.13 8 27.53 27.08 -.15 +5.2 JPM US Dv N JDIV 26.85 24.18 25.94 4 26.27 25.94 -.26 -2.1 JPM DivAlt N JPHF 28.92 24.60 17 24.68 85 24.98 24.62 -.22 -5.7 JPM FutSt n N JPMF 25.34 23.65 24.10 13 24.15 24.05 -.25 -4.2 JPM UlSh n N JPST 51.03 48.88 623 50.18 3381 50.19 50.15 +.03 +.2 JPM SCap n N JPSE 33.38 27.51 22 31.52 100 32.73 31.25 -1.03 +6.2 JPM GlB n N JPGB 52.67 47.21 7 49.88 29 50.16 49.87 -.21 -2.5 JPM Evnt n N JPED 26.56 24.55 0 26.12 0 26.12 26.12 -.38 +3.6 JPM Disc n N JPHY 52.80 49.30 9 49.57 315 49.98 49.52 -.17 -3.3 JPM USMid N JPME 68.41 60.18 13 65.95 117 67.53 65.58 -1.21 +3.5 JPMorgCh N JPM 2.24f 2.0 15 119.33 94.96 13773 114.62 77391 116.81 112.81 +2.58 +7.2tJPMCh pfA N JPMpA 1.36 5.6 25.77 24.17 97 24.23 558 24.99 24.15 -.71 -4.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, October 6, 2018

PAGE 44

tJPMCh pfB N JPMpB 1.68 6.6 27.34 25.42 123 25.50 619 25.63 25.42 -.08 -5.7 JPMAlerian N AMJ 2.29 8.2 30.74 23.17 1353 27.95 7087 28.25 27.52 +.49 +1.7tJPMCh pfY N JPMpF 1.53 6.0 27.15 25.21 171 25.36 783 25.79 25.21 -.42 -4.8tJPMCh pfG N JPMpG 1.52 6.0 27.38 25.26 203 25.37 754 25.83 25.14 -.39 -5.9 JPMCh pfH N JPMpH 1.54 6.1 27.38 24.03 212 25.40 905 25.88 25.25 -.43 -5.7 Jabil N JBL .32 1.2 55 31.77 23.70 2111 25.72 9670 27.47 25.43 -1.36 -2.0 JackHenry Q JKHY 1.48 .9 36 163.68 102.44 409 158.66 2108 162.08 156.61 -1.42 +35.7 JackInBox Q JACK 1.60 1.9 22 108.55 79.23 261 83.52 2480 84.72 81.95 -.31 -14.9sJacobsEng N JEC .60 .8 27 78.32 55.21 955 76.54 6657 78.32 76.26 +.04 +16.0 JaggedPk n N JAG 16.55 10.55 1281 14.00 5573 14.50 13.66 +.17 -11.3 JkksPac Q JAKK 3.55 1.95 46 2.31 176 2.60 2.27 -.24 -1.7 JHardie s N JHX .38e 2.7 65 18.79 13.62 21 14.09 99 15.42 14.02 -1.17 -20.0 JRiverGrp Q JRVR 1.20a 2.8 28 44.34 32.17 81 42.25 455 42.76 41.29 -.37 +5.6 JanusSmC Q JSML 51.25 34.47 25 42.63 90 46.22 42.17 -2.76 +16.0 JanSmMid Q JSMD 47.85 35.80 6 43.84 116 46.90 43.56 -2.25 +12.9 JanLTCar n Q OLD 27.56 21.60 1 25.58 7 26.81 25.53 -.95 +6.8 JanObes n Q SLIM 40.01 27.34 3 35.85 50 38.66 35.63 -2.47 +15.6 JanOrgan n Q ORG 36.00 29.36 1 30.25 6 31.81 30.25 -1.44 -12.4 Jan ShDur n N VNLA 50.42 49.94 272 50.05 797 50.09 50.01 -.11 -.2tJanusHn n N JHG 1.44f 5.6 41.64 25.98 592 25.87 4805 27.02 25.83 -1.09 -32.4 JpnSmCap N JOF .13e 1.2 13.06 10.48 43 10.96 422 11.21 10.95 -.11 -7.2 Jason Inds Q JASN 3.88 1.44 97 3.43 491 3.70 3.23 +.06 +44.7 JazzPhrm Q JAZZ 23 184.00 128.58 346 162.67 1972 169.82 160.52 -5.46 +20.8 JeffrFn N JEF .40 1.8 39 28.30 21.61 2216 22.75 13286 23.31 21.80 +.79 -14.1 JeldWen n N JELD 42.27 23.44 483 24.09 3125 24.98 23.65 -.57 -38.8 JensynAc n Q JSYN 11.44 10.10 11.00 1 11.05 11.00 -.40 +6.8 JensynAc wt Q JSYNW .55 .11 .27 2 .28 .27 -.10 -28.0 JensynAc un Q JSYNU 12.50 9.01 12.25 +12.9 JerashHl n Q JRSH 11.00 4.77 7 5.38 28 6.60 5.38 -1.07 -37.4 JernignC n N JCAP 1.40 7.1 12 21.74 15.90 196 19.60 1579 20.09 19.19 +.31 +3.1 JetBlue Q JBLU 12 23.08 17.10 4270 18.10 22022 19.49 18.07 -1.26 -19.0 JetPay h Q JTPY 4.90 1.60 1 2.00 217 2.15 1.90 +.10 -21.3sJewettCm s Q JCTCF 25 9.20 6.50 9.02 7 9.20 8.64 +.02 +20.3 Jianpu n N JT 9.49 4.01 163 4.79 2548 5.46 4.66 -.10 -26.1tJinkoSolar N JKS 19 29.38 10.37 943 9.62 2249 11.19 9.50 -1.15 -60.0 JBeanTch N JBT .40 .4 43 123.90 84.81 244 109.60 909 120.18 108.72 -9.70 -1.1 JHMultLgC N JHML .10p 37.99 32.83 53 37.15 253 37.79 36.95 -.37 +6.8 JH MultMdC N JHMM .08p 37.17 32.21 37 35.72 257 36.82 35.52 -.78 +4.7 JH MultCns N JHMC .07p 33.58 28.09 1 31.93 101 33.18 31.91 -1.25 +4.4 JH MultFin N JHMF .08p 39.70 34.29 3 37.34 30 37.72 37.07 +.11 +1.6sJH MultHltC N JHMH .05p 36.43 29.91 9 35.55 40 36.43 35.32 -.57 +14.2 JH MultTch N JHMT .09p 48.43 38.38 21 46.37 35 47.92 45.82 -1.39 +12.9 JH MultEn N JHME 33.93 26.47 1 33.21 7 33.64 33.00 +.53 +12.0 JH MultMat N JHMA 38.20 32.98 1 33.71 3 34.52 33.67 -.22 -6.2 JH SmCap n N JHSC 29.62 24.27 3 27.16 25 27.91 27.02 -.76 +4.0 JH MultDev N JHMD 32.58 28.20 2 28.58 24 29.49 28.58 -.79 -6.0 JH MultUt N JHMU 30.52 25.00 3 28.92 10 28.94 28.25 +.53 +5.2 JH MulCnSt N JHMS 28.79 24.55 2 26.68 13 27.02 26.67 -.17 -3.8 JH MultInd N JHMI 38.03 32.89 4 36.77 7 37.40 36.74 -.36 +4.8tJH HedgEq N HEQ 1.50 9.7 17.90 15.50 41 15.41 249 15.90 15.35 -.35 -11.5tJH TxAdY N HTY 1.28 17.9 9.74 7.23 57 7.16 328 7.42 7.16 -.26 -18.8 JohnJn N JNJ 3.60f 2.6 19 148.32 118.62 4309 139.10 32218 141.27 137.32 +.93 -.4 JohnContl n N JCI 1.04 2.9 25 42.60 32.89 5891 36.31 22775 36.58 35.07 +1.31 -4.7 JohnsnOut Q JOUT .56f .7 18 107.36 59.13 13 84.29 180 94.93 83.38 -8.70 +35.8 JointCorp Q JYNT 9.64 4.10 27 8.55 125 8.80 8.10 +72.4 JonesEngy rs N JONE 38.00 4.04 107 5.89 1017 6.91 5.83 -.11 JonesLL N JLL .82f .6 21 178.75 123.18 217 137.01 1326 146.09 136.29 -7.31 -8.0tJounceTh n Q JNCE 29.25 6.04 197 6.50 1529 7.30 6.04 -49.0 Jumei Intl N JMEI 23 4.03 1.44 635 2.05 3118 2.19 2.03 -.08 -29.8sJnprNtwk N JNPR .72 2.5 16 30.23 23.61 1987 29.14 17087 30.23 28.95 -.83 +2.2tJupai n N JP .40f 5.0 4 29.00 7.25 148 8.05 1618 9.25 7.25 -.57 -56.5 JustEngy g N JE .41 1 5.91 2.80 336 3.12 2294 3.44 3.07 +.02 -27.3 JustEn pfA N JEpA 26.40 20.50 11 21.22 49 21.23 20.51 +.42 -14.7K -:K12 N LRN 15 18.69 12.72 172 17.22 832 17.83 16.73 -.48 +8.3 K2M Grp Q KTWO 27.50 16.44 912 27.38 5695 27.42 27.26 +.01 +52.1 KAR Auct N KAR 1.40 2.4 20 64.55 46.50 521 57.35 4804 60.33 56.95 -2.34 +13.5 KB FnclGp N KB 63.96 43.32 397 48.97 1218 49.81 47.82 +.69 -16.3tKB Home N KBH .10 .4 16 38.80 22.63 1730 22.69 13682 24.33 22.27 -1.22 -29.0 KBL Merg n Q KBLM 10.69 9.68 10.08 1 10.08 10.08 -.02 +3.8 KBL Mrg rt Q KBLMR .56 .25 .46 0 .46 .46 +58.6sKBR Inc N KBR .32 1.5 15 22.09 14.40 1651 21.17 7950 22.09 21.01 +.04 +6.8 KBS Fash rs Q KBSF 15.00 2.03 4 3.82 71 4.11 3.73 -.11 -7.7 KCAP Fin Q KCAP .40 12.2 4.00 2.91 221 3.27 1180 3.47 3.21 +.06 -4.1 KCAPFn 19 N KAP 1.84 7.1 26.19 25.06 0 25.84 1 25.84 25.57 +2.2 KCAP 22 n Q KCAPL 1.53 6.1 25.73 24.86 4 25.14 25 25.27 25.03 -.06 +.2 KEYW Hld Q KEYW 9.84 4.94 222 9.17 1193 9.19 8.69 +.51 +56.2 KKR N KKR 1.31e 5.3 11 25.10 18.74 24.68 +17.2 KKR Inco N KIO 1.50a 9.3 18.63 15.38 238 16.11 554 16.62 15.96 -.30 +.4 KKR RE n N KREF 1.72e 21.63 18.09 137 19.88 651 20.21 19.78 -.29 -.6 KLA Tnc Q KLAC 3.00f 3.0 14 123.96 96.12 1472 99.34 8654 102.97 98.54 -2.37 -5.5sKLX EnS n Q KLXE 33.64 28.11 676 32.73 1840 33.64 30.11 +.72 +9.1sKLX Q KLXI 23 62.97 35.77 912 62.97 7702 62.97 62.71 +.19 +34.3 KMG Chm N KMG .12 .2 18 79.35 50.67 404 75.28 1535 75.95 74.95 -.28 +13.9 KT Corp N KT 16.12 12.55 2152 13.88 9947 14.76 13.81 -.97 -11.1 KVHInd Q KVHI 14.15 9.05 17 12.51 76 13.18 12.32 -.59 +20.9 Kadant N KAI .88 .8 30 114.00 90.65 48 103.58 213 109.33 102.41 -4.27 +3.2tKadmon n N KDMN 5.86 3.00 701 2.98 3521 3.36 2.92 -.36 -17.7 KaiserAlu Q KALU 2.20 2.1 38 119.66 90.93 103 106.56 543 112.33 105.28 -2.50 -.3tKala Ph n Q KALA 23.32 7.64 479 7.73 4419 10.20 7.60 -2.14 -58.2sKalvista rs Q KALV 23.97 6.70 200 18.18 543 23.97 18.01 -3.93 +86.5 Kamada Q KMDA 6.45 4.26 10 6.25 77 6.35 6.00 +.05 +31.6 Kaman N KAMN .80 1.2 31 75.08 54.73 59 66.09 557 67.48 64.95 -.69 +12.3 KandiTech Q KNDI 9.90 3.60 743 5.82 5565 6.54 4.83 +.97 -14.4 KCSo pf N KSUp 1.00 3.7 33.12 25.22 27.17 2 27.97 25.64 +1.46 -.3 KC Southn N KSU 1.44f 1.3 20 120.34 99.47 1400 112.10 5841 117.20 111.97 -1.18 +6.5 KapStoneP N KS .40 1.2 12 35.01 20.42 280 33.85 2337 34.15 33.85 -.06 +49.2 Karyophm Q KPTI 21.71 9.00 1067 15.01 4258 18.03 14.61 -2.02 +56.4 KayAnAc n Q KAAC 10.34 9.64 118 10.18 389 10.30 10.14 +.02 +4.8 KA MLP N KYN 1.80 10.2 20.38 14.38 416 17.65 2289 18.28 17.61 -.20 -7.3 KAMLP pfF N KYNpF .88 3.5 26.37 24.76 1 25.02 19 25.09 25.01 -.03 -.9 KAMidsEn N KMF 1.80m 14.0 15.32 11.36 174 12.86 1139 13.16 12.81 +.06 -6.8 KaziaTh rs Q KZIA 6.68 1.63 6 2.95 27 3.33 2.95 -.23 -7.2 KeanGrp n N FRAC 19.83 10.12 666 13.20 5252 13.33 12.37 +.83 -30.6 KearnyF s Q KRNY .16a 1.2 53 15.60 12.75 296 13.82 1769 13.95 13.29 +.13 -4.4 Kellogg N K 2.24f 3.2 17 74.98 56.40 1279 69.38 10797 71.19 66.74 -.64 +2.1 KellySA Q KELYA .30 1.3 22 32.31 21.44 344 23.05 1004 24.51 22.38 -.98 -15.5 KellySB Q KELYB .30 1.3 13 34.30 21.50 23.00 0 23.00 23.00 -1.00 -19.3 KelsoTch g A KIQ .03f 6.8 .96 .24 12 .44 33 .47 .43 -.02 -15.4 Kemet N KEM 4 29.85 13.73 1836 17.25 6832 19.22 16.85 -1.30 +14.5 Kemper N KMPR .96 1.2 24 87.00 50.85 248 79.74 980 80.92 77.29 -.71 +15.7tKemper 54 N KMPA 1.84 7.3 27.00 25.32 2 25.35 34 25.59 25.31 -.25 -2.8tKemPhm n Q KMPH 8.40 3.45 4991 2.66 5627 4.95 2.58 -2.14 -34.3 Kennamtl N KMT .80 1.8 12 52.52 34.37 531 43.29 2908 44.81 42.91 -.27 -10.6 KennWils N KW .76 3.8 22.28 15.95 750 20.19 3060 21.67 19.98 -1.31 +16.4 KenonHld n N KEN 33.22 14.38 1 16.95 8 17.30 16.60 -.33 -21.7 KY FstFd Q KFFB .40 5.0 33 10.00 7.40 5 8.00 34 8.25 7.99 -10.6 KeryxBio Q KERX 8.07 2.78 433 3.20 3991 3.50 3.11 -.20 -31.2 KeurDrPep N KDP 2.32 10.4 5 24.47 13.23 1706 22.26 8746 23.35 22.19 -.76 +44.3 KewnSc Q KEQU .76f 2.8 15 38.80 24.56 8 27.20 25 31.50 25.97 -4.30 -6.1 KeyEngy N KEG 18.40 8.20 43 10.16 215 11.85 9.98 -1.28 -13.8 KeyTrn Q KTCC 15 8.60 6.74 5 7.57 26 7.61 7.43 -.08 +11.0 Keycorp N KEY .48f 2.4 14 22.40 17.40 9878 20.29 50207 20.74 19.71 +.40 +.6tKeycorp pfI N KEYpI 29.97 25.86 32 26.05 237 26.85 25.86 -.68 -9.9 Keysight N KEYS 51 70.40 41.33 1234 65.20 4979 67.00 64.68 -1.08 +56.7 Kforce Q KFRC .72f 2.0 27 43.51 19.10 132 35.58 1085 37.81 35.02 -2.02 +40.9 KilroyR N KRC 1.82 2.6 15 77.73 62.91 591 70.72 3654 71.93 70.14 -.97 -5.3 KimballEl Q KE 20 22.45 15.75 30 19.92 183 20.19 19.23 +.27 +9.2 KimballInt Q KBAL .32f 1.9 17 20.97 15.40 136 16.52 650 16.95 16.29 -.23 -11.5 KimbRoy n N KRP 1.68f 8.6 24.50 15.70 64 19.59 715 21.42 19.23 -.03 +20.6 KimbClk N KMB 4.00 3.5 22 123.77 97.10 2223 113.45 9417 115.85 110.74 -.19 -6.0 Kimco N KIM 1.12 7.1 16 19.79 13.16 2798 15.88 15786 16.58 15.53 -.86 -12.5 Kimco pfI N KIMpI 1.50 6.0 25.50 23.33 22 24.98 311 25.31 24.31 -.23 -.8 Kimco pfJ N KIMpJ 1.38 6.0 25.49 21.10 20 22.95 96 24.07 22.37 -.82 -8.3 Kimco pfK N KIMpK 1.41 6.0 25.47 21.60 14 23.47 84 24.04 22.50 -.60 -6.5 Kimco pfL N KIMpL 25.99 20.01 14 21.23 136 22.31 20.70 -1.02 -14.2 KindMorg N KMI .80 4.4 23 19.83 14.69 16178 18.06 62071 18.38 17.71 +.33 -.1 KindM pfA N KMIpA 42.45 29.98 4513 33.97 5824 34.55 33.15 +.72 -10.5 KindredBio Q KIN 15.75 6.80 199 12.66 995 14.05 12.12 -1.29 +34.0tKingldJw Q KGJI 1 2.50 .85 28 .92 303 .99 .85 -.08 -54.6 Kingstone Q KINS .40 2.2 28 21.70 13.21 8 18.10 72 19.06 18.05 -.90 -3.7 Kingsway N KFS 6.10 2.15 8 2.56 196 2.83 2.50 -.24 -49.3 KingtoneW Q KONE 9.90 2.86 7.67 +79.2 KiniksaPh n Q KNSA 32.88 13.04 80 21.24 479 25.81 20.38 -4.26 +9.1 Kinross g N KGC 21 4.78 2.67 13021 2.76 64011 2.88 2.67 +.06 -36.1sKinsaleCp n Q KNSL .28 .5 64.97 39.38 44 61.09 244 64.97 60.50 -2.77 +35.8 KirbyCp N KEX 36 94.05 61.80 429 84.57 2574 86.12 82.31 +2.32 +26.6 KirklLak n N KL .09e 23.86 11.52 731 19.28 5203 20.25 18.81 +.29 +25.5 Kirklands Q KIRK 29 13.48 8.55 289 9.69 1384 10.43 9.60 -.40 -19.0 KiteRlty N KRG 1.27 8.2 5 20.71 13.87 518 15.49 3574 17.00 15.38 -.84 -21.0 KitovPh n Q KTOV 3.81 1.60 53 1.70 429 1.81 1.64 -.03 -25.4 KnSwftT rs N KNX .24 .7 20 51.94 29.00 3305 32.11 11559 35.19 31.63 -2.37 -26.6 Knoll Inc N KNL .60 2.6 16 24.29 18.91 202 22.67 1004 23.52 22.47 -.78 -1.6 KnotOffsh N KNOP 2.08 9.7 23.85 19.15 51 21.54 310 21.96 21.35 -.16 +3.8 Knowles N KN 12 18.32 10.95 989 14.84 3714 16.75 14.70 -1.78 +1.2stKodiakSc n Q KOD 11.10 9.72 192 10.43 2602 11.10 9.72 +2.7 Kohls N KSS 2.44 3.4 13 82.42 37.97 2592 72.23 16938 77.08 71.12 -2.32 +33.2 KonaGrill Q KONA 4.05 1.55 15 2.27 74 2.49 2.16 -.03 +29.7 KopinCp Q KOPN 4.41 1.95 189 2.18 1151 2.45 2.13 -.24 -31.9tKoppers N KOP 1.00 3.1 9 51.80 30.26 207 32.05 840 32.42 30.26 +.90 -37.0tKoreaElc N KEP 18.35 11.96 191 11.90 1490 13.17 11.85 -1.27 -32.8 KoreaFd N KF 4.50e 44.64 34.87 4 35.10 30 36.79 35.10 -1.54 -15.0 KornFer N KFY .40 .8 40 68.98 38.53 762 47.35 2775 49.93 46.83 -1.89 +14.4 KornitDig n Q KRNT 22.20 11.70 159 20.49 893 22.18 20.20 -1.41 +26.9sKosmosEn N KOS 9.75 5.15 2310 9.21 11417 9.75 9.14 -.14 +34.5 Koss h Q KOSS 4.69 1.40 2 2.83 92 3.19 2.66 +.01 -8.4 KraftHnz n Q KHC 2.50 4.5 16 82.48 54.11 4161 55.89 24733 56.50 55.14 +.78 -28.1 KrNwChin s N KFYP 44.18 28.42 0 30.74 2 31.10 29.90 -.25 -8.1tKrS ChIn n N KWEB 68.39 45.01 1276 44.95 7162 49.36 44.40 -3.87 -23.3 KranChinA N KBA 9.93e 39.22 26.35 82 27.89 459 29.00 27.43 -1.04 -19.0 KraneChCm N KCNY .22e .6 37.87 33.69 1 34.10 3 34.59 34.00 -2.8tKranShFtse N KEMP 29.85 22.88 22.99 2 24.22 22.88 -1.10 -13.6 KrnChEnv n N KGRN 27.96 18.47 18.79 3 19.39 18.73 -1.18 -25.7 KrnOnBelt n N OBOR 28.16 22.22 6 22.97 13 23.84 22.69 -.75 -10.1tKrS CnTc n N KEMQ 28.97 20.57 19 20.43 41 21.90 20.26 -1.33 -20.0 KratonCp N KRA 14 53.99 39.99 206 43.40 808 47.68 43.06 -3.75 -9.9 KratosDef Q KTOS 14.94 8.90 1270 13.93 5067 14.92 13.68 -.85 +31.5 Kroger s N KR .56f 1.9 11 32.74 19.69 7899 29.07 41371 29.62 28.43 -.04 +5.9 KronosWw N KRO .68 4.1 9 29.49 16.06 705 16.40 2172 17.14 16.29 +.15 -36.4 KrystlBio n Q KRYS 21.17 8.03 7 15.80 175 18.10 15.50 -1.78 +50.2 Kulicke Q KLIC .48 2.2 47 28.71 20.65 826 22.25 3172 24.95 22.02 -1.59 -8.6 KuraOnc n Q KURA 24.03 12.10 188 15.95 898 18.03 15.48 -1.55 +4.2 Kyocera N KYO 71.92 53.79 55.15 -15.8L -:L Brands N LB 2.40 8.4 9 63.10 25.89 5556 28.46 24298 30.98 28.24 -1.84 -52.7 L-3 Tch N LLL 3.20 1.5 21 218.71 180.24 470 210.28 2529 215.72 209.81 -2.34 +6.3tLAIX n N LAIX 16.50 11.40 184 11.52 1003 12.65 11.35 -1.03 -8.9tLCI Inds N LCII 2.40 3.0 14 132.73 80.08 212 80.67 910 84.37 80.08 -2.13 -37.9 LCNB Corp Q LCNB .64 3.5 17 22.84 17.93 4 18.50 75 19.00 18.50 -.15 -9.5 LF CapA n Q LFAC 10.10 9.55 9.60 31 9.60 9.60 -.3 LF CapA un Q LFACU 10.18 8.04 10.09 13 10.18 10.05 -.03 +.9 LG Display N LPL 15.88 7.77 664 8.12 2282 8.73 8.06 -.55 -41.0tLGI Homes Q LGIH 7 81.88 40.45 738 41.21 3146 48.10 39.58 -6.23 -45.1 LGL Grp A LGL 23 8.00 5.10 8 7.00 25 7.24 6.84 -.10 +24.6sLHC Grp Q LHCG 47 103.79 58.65 345 97.70 1970 103.79 93.16 -5.29 +59.5 LKQ Corp Q LKQ 17 43.86 29.60 3411 30.04 13685 31.96 29.88 -1.63 -26.1 LM FdgA n Q LMFA 6.65 .35 221 .52 1259 .57 .47 +.01 -67.4 LMP CapIn N SCD 1.24f 9.2 14.75 12.22 30 13.53 234 14.15 13.44 -.13 -3.0 LPL Fincl Q LPLA 1.00 1.6 23 73.28 48.13 709 64.08 2928 66.25 62.86 -.43 +12.1 LRAD h Q LRAD .04 1.3 3.58 1.86 54 3.00 210 3.10 2.91 -.06 +20.5 LSB Inds N LXU 10.05 4.75 80 9.49 551 9.98 9.35 -.29 +8.3tLSC Com N LKSD 1.04 10.5 18.64 9.65 590 9.93 2182 11.52 9.11 -1.13 -34.5 LSI Ind lf Q LYTS .20 4.4 21 8.88 4.14 54 4.53 419 4.70 4.47 -.07 -34.2 LTC Prp N LTC 2.28f 5.4 13 49.59 34.46 90 42.55 800 44.20 41.81 -1.56 -2.3tLaJollaPh Q LJPC 41.36 18.21 343 18.61 1826 20.30 18.21 -1.52 -42.2 LaZBoy N LZB .48 1.6 16 39.15 25.90 432 29.67 1935 31.75 29.13 -1.93 -4.9 LabCp N LH 20 190.36 147.28 660 169.10 2745 174.84 168.19 -4.58 +6.0 LadderCap N LADR 1.30 7.7 16 17.53 13.23 973 16.88 2899 17.01 16.59 -.06 +23.8 LadThalFn A LTS .05 1.9 3.84 2.32 152 2.57 1502 2.75 2.43 -.13 -18.7 LadTh pfA A LTSpA 2.00 8.3 25.95 22.50 44 24.21 219 25.02 23.84 -.81 -4.4 LadThal27 n A LTSL 1.63 6.8 25.17 22.79 3 23.85 15 23.86 23.25 +.29 -4.3 LakeShBc h Q LSBK .40 2.5 39 18.00 15.80 2 16.00 20 16.64 16.00 -.50 -6.7tLakeldB Q LBAI .46 2.6 16 21.90 17.38 191 17.84 806 18.21 17.38 -.21 -7.3 Lakelnd s Q LKFN 1.04 2.3 19 52.43 45.01 53 46.12 270 46.91 45.30 -.36 -4.9 LakeInd Q LAKE 11 16.85 12.20 22 13.25 144 13.75 13.23 -.05 -8.9tLamResrch Q LRCX 4.40 3.0 14 234.88 147.54 2336 147.90 12145 154.85 146.80 -3.80 -19.7 LamarAdv Q LAMR 3.64 4.8 25 79.41 61.36 350 76.02 2369 78.21 75.52 -1.78 +2.4sLambWst n N LW .77 1.0 25 73.90 46.30 1516 74.70 9104 74.83 65.80 +8.10 +32.3 LancastrC Q LANC 2.40 1.6 35 161.69 115.81 93 146.91 374 150.21 144.01 -2.30 +13.7sLandcad n Q LCA 12.36 9.89 1336 12.59 5394 12.59 10.80 +1.75 +26.7sLandcad un Q LCAHU 15.65 9.65 0 14.85 5 15.65 11.93 +2.85 +41.2 Landec Q LNDC 16 15.60 11.42 55 13.40 354 14.50 13.21 -1.00 +6.3 LandBncp Q LARK .80b 2.7 30 29.48 27.01 0 29.13 5 29.44 28.72 +.13 +.5 LandmInfr Q LMRK 1.47 10.4 22 18.75 12.68 21 14.10 279 14.26 13.50 +.25 -22.1 LandIn pfA Q LMRKP 2.00 8.3 25.85 21.76 2 24.15 26 25.10 23.97 -.95 -4.4 LndInf un B Q LMRKO 1.98 8.2 25.59 22.15 1 24.24 23 24.75 24.04 -.36 -5.0 LandInf pfC Q LMRKN 1.75 7.6 25.22 22.07 14 22.89 92 23.17 22.25 -.16 -5.6 LandsEnd Q LE 15 31.15 10.55 318 15.55 1490 17.61 15.13 -2.00 -20.5 Landstar Q LSTR .66f .6 25 128.70 94.80 398 114.19 1879 123.77 112.00 -7.81 +9.7 Lannett N LCI 2 30.35 4.60 1353 4.72 5902 5.16 4.64 -.03 -79.7 Lantheus n Q LNTH 5 24.45 12.80 343 14.19 1712 15.49 14.14 -.76 -30.6 Lantronix Q LTRX 6.47 1.78 75 3.87 496 4.08 3.76 -.20 +91.6tLaredoPet N LPI 3 13.01 7.09 7052 7.26 38994 8.20 7.09 -.91 -31.6tLVSands N LVS 3.00 5.1 16 81.45 58.63 4778 58.70 24814 61.47 57.76 -.63 -15.5 LaSalleH N LHO .90m 2.7 52 36.13 24.10 1913 33.06 6818 34.65 32.80 -1.53 +17.8 LaSalH pfI N LHOpI 1.59 6.5 25.70 23.87 3 24.35 25 24.75 24.06 -.40 -3.0 LaSalHt pfJ N LHOpJ 1.58 6.6 25.99 23.67 2 24.00 42 24.48 23.70 -.38 -6.8 Latam Air N LTM 17.39 8.42 601 9.63 3621 10.25 9.05 +.23 -30.7 LatAmDisc N LDF .03e .3 13.25 9.27 11 11.46 112 11.71 11.22 +.26 -.2 LattDvMkt N RODM .62e 2.2 31.02 27.82 396 28.37 1611 29.22 28.25 -.59 -2.9 LattEmMkt N ROAM .43e 1.9 28.12 22.08 6 22.17 78 23.12 22.15 -.91 -14.0 Latt RE n N RORE 16.15 13.27 0 14.82 2 15.16 14.82 -.46 -4.4 LattUSEqt N ROUS .39e 33.70 28.97 17 32.66 206 33.28 32.49 -.38 +4.4 LattGblSC N ROGS .57e 1.9 33.42 29.95 6 30.73 20 31.69 30.58 -.96 -2.7 HrtLoVol n N LVIN 29.40 26.59 27.36 2 27.52 26.81 -.06 -1.4sLattice Q LSCC 8.90 5.05 2004 8.59 10300 8.90 7.91 +.59 +48.6 LaureatE n Q LAUR 16.99 10.46 606 14.99 2461 15.64 14.72 -.45 +10.5 Lawsn Q LAWS 10 36.90 21.00 7 34.02 68 34.89 31.78 +.12 +37.5 LazGlobTR N LGI .95 5.7 19.39 16.50 101 16.67 207 17.85 16.64 -1.08 -7.4 Lazard N LAZ 1.76 3.7 13 60.00 44.48 603 47.09 4549 48.53 46.93 -1.04 -10.3tLazWldDiv N LOR .69 6.9 12.63 9.98 32 9.95 96 10.46 9.92 -.48 -14.4tLazydays n Q LAZY 24 11.10 6.98 3 7.19 25 7.66 6.98 -.36 -35.2tLeMaitreV Q LMAT .28 1.0 27 41.28 28.23 1328 28.53 1808 38.99 26.99 -10.21 -10.4 LeafGrp N LEAF 12.05 6.50 36 10.10 219 10.24 9.39 +.10 +2.0 LeapTh n Q LPTX 10.25 4.91 163 6.91 546 8.02 6.62 -.88 +10.7tLearCorp N LEA 2.80 2.0 10 206.36 144.27 1506 143.00 6545 152.29 140.10 -2.00 -19.1 Lee Ent N LEE 6 3.30 1.95 183 2.89 623 2.90 2.65 +.24 +23.0 LegacyAc n N LGC 9.91 9.51 1 9.67 12 9.81 9.53 -.04 +.4 LegacyA un N LGC/U 10.19 9.82 1 10.15 18 10.17 10.11 +.02 +2.1 LegacyRes Q LGCY 10.54 1.07 780 5.11 2762 5.43 4.77 +.26 +217.4 LegacyTxF Q LTXB .64 1.5 18 47.18 35.16 320 42.37 1572 44.07 41.45 -.23 +.4 LeggMason N LM 1.36 4.4 8 47.13 29.54 598 30.92 4487 32.00 30.61 +.03 -26.3tLegMas56 n N LMHA 28.47 25.08 16 25.65 120 25.81 25.08 -.22 -5.9tLegM 5,4 56 N LMHB 25.73 23.06 61 23.26 283 24.26 23.06 -.92 -7.9 LM DevDvr Q DDBI 31.49 28.37 1 28.72 3 29.41 28.72 -.89 -3.2 LM EMDvr Q EDBI 35.60 27.93 0 28.11 6 28.87 28.11 -1.44 -14.9 LM LoVHiD Q LVHD 32.10 28.75 23 30.79 203 30.93 30.43 +.17 -2.3 LM IntLoV N LVHI 28.95 25.85 0 26.75 10 27.37 26.75 -.46 -5.1 LM EM LoV N LVHE 31.44 25.67 0 27.18 12 28.17 26.70 -.64 -1.2 LM Gl Inf n Q INFR 30.05 27.00 1 27.54 3 28.00 27.27 -.04 -6.6stWestnAs n N WBND 0 24.90 0 24.90 24.90 LM SC Qu n Q SQLV 31.00 25.69 2 29.14 3 29.94 29.03 -.90 +7.0 LeggPlat N LEG 1.52 3.6 20 51.99 39.57 807 41.93 5440 44.22 41.55 -1.86 -12.2 LeGS3.5s34 N JBK 1.59 6.1 27.30 23.82 2 25.81 7 26.10 25.78 -.11 +2.7 LeidosHld N LDOS 1.28a 1.9 24 72.30 57.50 478 67.51 2685 69.54 67.09 -1.65 +4.6 LeisAcq n Q LACQ 9.75 9.55 9.74 1 9.75 9.74 -.01 LeisAcq un Q LACQU 10.28 9.30 1 10.20 26 10.22 10.15 +.02 +2.9 LejuHldgs N LEJU .20e 2.35 .96 49 1.57 430 1.69 1.51 -.17 +9.0 LendgTree Q TREE 404.40 205.45 363 218.39 1013 231.90 206.46 -11.71 -35.9 LendingClb N LC 77 6.56 2.57 1881 3.87 14165 4.03 3.77 -.01 -6.3tLennarA N LEN .16 .4 11 72.17 44.54 8970 44.78 41736 48.00 43.66 -1.91 -29.2tLennarB N LEN/B .16 .4 9 58.65 37.03 269 37.45 703 39.39 36.39 -1.05 -27.5 Lennox N LII 2.56f 1.2 28 229.98 177.68 155 214.52 1030 220.87 211.73 -3.88 +3.0 Leo Hld un N LHC 10.90 9.40 10.19 4 10.25 10.19 -.09 +2.2sLevelBr n A LEVB 8.48 2.74 1465 5.09 18032 8.48 4.02 +1.46 +17.0 LevOneBc n Q LEVL .06e 59 30.79 25.51 4 27.77 49 27.98 27.20 -.03 -5.1 LexiPhm rs Q LXRX 13.97 7.67 445 9.48 2374 10.99 9.25 -1.19 -4.0tLexnFint n Q LX 61 20.00 9.11 211 9.77 1541 10.13 9.11 -.16 -29.7 LexRltyTr N LXP .71 8.9 15 10.65 7.59 2119 7.99 10515 8.30 7.94 -.31 -17.2 LexRT pfC N LXPpC 3.25 6.6 54.43 48.25 0 49.33 2 49.44 49.25 +.06 -3.9 LianlouSm Q LLIT 3.69 1.26 2 1.75 17 1.81 1.70 +.05 -.2 Libbey A LBY .47 5.8 11.54 4.60 127 8.08 784 9.02 7.91 -.67 +7.4sLbtyASE N USA .72e 11.0 6.87 5.62 1335 6.52 4999 6.87 6.50 -.29 +3.5 LbtyASG N ASG .38e 6.1 7.71 5.03 117 6.21 705 6.52 6.13 -.14 +12.1 LibBrdbdA Q LBRDA 98.53 67.75 129 81.20 683 84.96 80.66 -3.13 -4.5 LibBrdbdC Q LBRDK 99.68 68.33 898 80.90 4153 85.07 80.39 -3.40 -5.0 LibExpA n Q LEXEA 56.82 35.89 344 44.10 2357 47.48 43.64 -2.94 -.5 LibExpB n Q LEXEB 55.00 39.17 48.05 +6.7 LibtyGlobA Q LBTYA 39.73 25.87 1935 26.66 9685 29.48 26.23 -2.27 -25.6 LibtyGlobC Q LBTYK 37.86 25.05 3415 26.04 16249 28.77 25.65 -2.12 -23.0 LibLA A n Q LILA 24.00 17.37 135 21.52 1032 22.20 20.82 +.68 -.3 LibLA C n Q LILAK 23.92 17.55 344 21.14 2177 21.86 20.48 +.51 -1.2 LibMSirA n Q LSXMA 48.57 38.61 475 42.93 3037 43.91 42.44 -.51 +8.2 LibMSirB n Q LSXMB 49.94 38.62 47.10 0 +5.9 LibMSirC n Q LSXMK 48.56 38.52 576 42.94 5304 43.94 42.52 -.51 +8.3 LibMBrA n Q BATRA 27.93 21.35 72 26.32 187 27.75 24.80 -.96 +19.4 LibMCFor Q FWONK 41.14 28.37 878 35.56 3915 37.62 34.99 -1.63 +4.1 LibMAFor Q FWONA 39.37 27.22 110 33.68 461 35.99 33.22 -1.90 +2.9sLibMBrC n Q BATRK 27.96 21.53 164 26.36 728 27.96 25.53 -.89 +18.6 LibOilSv n N LBRT .05p 66 23.90 16.00 772 22.30 4589 23.51 21.31 +.73 -2.6 LibtProp N LPT 1.60 3.8 15 45.40 37.77 987 41.89 5170 42.36 40.92 -.36 -2.6 LibTripA A Q LTRPA 18.30 7.90 516 14.67 1892 15.16 14.35 -.18 +55.6 LifeStorg N LSI 4.00 4.4 32 102.91 76.42 232 91.80 1829 95.34 89.72 -3.36 +3.1 LifePtHlth Q LPNT 61 65.35 41.45 315 64.39 2276 64.56 64.17 -.01 +29.3tLifetimeBr Q LCUT .17 1.7 23 19.70 9.83 10 9.91 187 10.87 9.80 -.99 -39.9 Lifevant rs Q LFVN 13.29 3.20 74 10.60 517 11.48 10.30 -.39 +122.7 LifewayFds Q LWAY 9 10.75 2.60 12 2.79 98 2.95 2.70 +.13 -65.1sLigandPh Q LGND 44 278.62 126.50 387 254.24 2438 278.62 249.18 -20.25 +85.7tLightPath Q LPTH 48 4.10 1.91 65 1.90 615 2.05 1.90 -.12 -14.4 Lightbrdg rs Q LTBR 4.80 .85 55 .91 2533 1.01 .90 -.01 -25.2 LightInBox N LITB 3.46 .66 10 .93 201 .96 .80 +.10 -59.6 LilisEn n A LLEX 6.30 3.10 429 4.57 2013 5.04 4.52 -.33 -10.6 Limbach n Q LMB 15.22 9.25 18 10.80 173 11.71 10.65 -.47 -21.9 LimelghtN Q LLNW 6.05 3.69 514 4.97 3834 5.12 4.72 -.05 +12.7 LimestBcp Q LMST 17.65 11.41 1 15.90 19 15.99 15.30 +.40 +11.0 Limoneira Q LMNR .25 1.0 19 33.42 19.62 109 25.57 476 26.36 24.85 -.48 +14.2 LincEdSv Q LINC .08 3.7 2.71 1.49 3 2.17 38 2.40 2.10 -.09 +7.4 LincElec Q LECO 1.56 1.7 25 101.34 81.48 380 91.62 2343 95.56 90.83 -1.82 LincNat N LNC 1.32 1.9 10 86.68 61.18 1868 69.90 8623 71.27 67.42 +2.24 -9.1 LindbladEx Q LIND 76 15.88 8.66 45 14.50 341 15.12 14.26 -.37 +48.1 Lindblad wt Q LINDW 1.90 1.35 1.36 -1.4sLindsay N LNN 1.24f 1.2 51 105.00 83.57 43 101.59 402 105.00 99.24 +1.35 +15.2 LineCp n N LN 47.81 35.05 66 37.37 354 42.39 37.23 -4.76 -8.8 LionsGat A N LGF/A .36 1.5 36.48 21.54 1072 23.23 5261 25.25 23.16 -1.16 -31.3 LionsGat B N LGF/B .36 1.6 34.41 19.97 601 21.99 2551 23.93 21.86 -1.31 -30.7 Lipocine Q LPCN 4.38 1.03 16 1.37 255 1.45 1.30 -.01 -60.2 LiqTech A LIQT 1.91 .26 433 1.65 5829 1.85 1.50 -.01 +190.5sLiquidTch n Q LQDA 35.62 10.52 40 31.21 469 35.62 25.12 +3.78 +181.2 Liquidity Q LQDT 8.00 4.34 92 5.19 390 6.40 5.19 -1.16 +7.0tLithiaMot N LAD 1.16 1.5 10 127.99 74.88 418 78.11 2497 82.84 74.88 -3.55 -31.2 Littelfuse Q LFUS 1.72f .9 38 238.11 182.03 150 186.98 831 198.78 185.92 -10.91 -5.5 LivaNova n Q LIVN 41 131.54 69.74 351 120.50 1974 125.90 118.68 -3.47 +50.8 LiveNatn N LYV 55.26 35.94 1585 52.29 9018 55.24 50.85 -2.18 +22.8 LiveOakB n Q LOB .12 .5 10 32.95 22.00 273 25.90 1076 27.00 25.22 -.90 +8.6tLiveVent rs Q LIVE 26.50 7.82 5 7.58 41 8.96 7.58 -1.42 -52.6 LiveRamp N RAMP 93 51.51 18.60 776 47.43 4076 50.02 45.76 -1.98 +72.1tLiveXLve n Q LIVX 11.11 3.43 107 3.45 305 3.99 3.36 -.47 -13.8 LivePrsn Q LPSN 27.40 10.80 568 23.58 2037 26.24 22.90 -2.37 +105.0tLloydBkg N LYG .47a 15.6 4.21 2.93 28417 3.03 125062 3.07 2.93 -.01 -19.2 LockhdM N LMT 8.80f 2.5 42 363.00 291.52 889 347.21 5556 351.35 344.87 +1.25 +8.1 Loews N L .25 .5 14 53.59 45.52 1017 49.93 7067 50.69 49.88 -.30 -.2 Logitech Q LOGI .63e 1.5 32 49.96 32.66 228 42.56 1102 45.23 42.26 -2.16 +26.5 LogMeIn Q LOGM 1.20 1.4 76 134.80 77.05 886 83.95 5121 92.89 82.60 -5.15 -26.7 LomaNeg n N LOMA 9 26.89 6.36 992 7.70 2910 9.63 7.45 -1.14 -66.6 LoneRs n Q LONE 11.24 3.13 101 8.31 843 8.91 7.69 +.52 +109.3 LongAcq un Q LOACU 10.99 10.00 0 10.24 202 10.25 10.20 +1.1 LoopInd n Q LOOP 19.00 8.01 40 9.05 136 10.90 9.00 -1.00 -37.5 LoralSpac Q LORL 51.75 36.85 55 47.57 345 48.09 44.92 +2.17 +8.0tLaPac N LPX .13p 10 32.16 24.64 3159 24.77 16675 26.91 24.38 -1.72 -5.7 Lovesac n Q LOVE 28.88 19.33 39 24.04 288 26.69 23.38 -.94 +.2 Lowes N LOW 1.92f 1.7 23 117.70 75.36 5277 109.74 26416 115.63 108.39 -5.08 +18.1 LoxoOncol Q LOXO 208.95 71.45 353 159.60 1446 172.03 153.26 -11.23 +89.6tLubys N LUB 3.20 1.57 17 1.59 326 1.71 1.57 -.11 -39.8slululemn gs Q LULU 69 164.79 57.40 2134 153.84 7409 164.79 151.46 -8.65 +95.8tLumberLiq N LL 39.25 13.81 906 13.92 7500 15.79 13.70 -1.57 -55.7 Lumentm n Q LITE 8 74.40 41.95 3154 54.92 6986 61.83 53.64 -5.03 +12.3 Luminex Q LMNX .24 .9 37 35.37 18.62 255 27.87 1324 30.68 27.40 -2.44 +41.5 LunaInn h Q LUNA 4.32 1.47 21 3.26 226 3.33 3.17 +.03 +34.2 LuthBur n Q LBC .13e 1.2 13.60 10.49 29 10.82 234 11.13 10.68 -.06 -10.1 Luxoft N LXFT 22 59.05 31.50 72 44.74 408 47.61 44.70 -2.61 -19.7 Lydall N LDL 13 60.00 37.50 69 38.91 348 44.03 38.41 -4.19 -23.3 LyonBas A N LYB 4.00 3.9 9 121.95 96.19 2556 103.50 12982 106.61 102.95 +.99 -6.2M -:M&T Bk N MTB 4.00f 2.4 17 197.37 155.77 779 168.31 3805 170.72 163.15 +3.77 -1.6 M&TBk pfA N MTBp 63.75 6.3 1090.00 1009.50 1020.00 0 -6.4 M&TBk pfC N MTBpC 63.75 6.3 1055.00 1010.00 1014.11 0 -1.5 MACOM Q MTSI 45.72 15.46 758 17.76 2694 20.88 17.61 -2.84 -45.4 MAG Slv g A MAG 12.78 7.04 137 7.63 1908 8.54 7.60 -.48 -38.3 MAM Soft Q MAMS 30 9.42 6.73 2 7.92 54 8.35 7.46 +.22 +5.5 MB Fncl Q MBFI .96 2.1 20 51.59 39.15 262 46.40 2548 47.68 45.67 +.29 +4.2 MB Fin pfC Q MBFIO .39p 26.48 24.20 36 24.75 160 25.29 24.22 -.54 -5.9 MBIA N MBI 11.62 6.04 526 10.92 3024 11.15 10.61 +.23 +49.2sMBT Fnl Q MBTF .40f 3.5 17 11.92 9.43 25 11.35 180 11.92 10.93 +.05 +7.1 MCBC n Q MCFT 16 39.50 20.13 175 34.14 931 36.99 33.52 -1.74 +53.6 MDC N MDC 1.20 4.3 10 35.18 26.45 553 28.04 1868 29.82 27.55 -1.54 -12.0tMDC Pr gs Q MDCA .84 21.9 1 12.26 3.74 409 3.83 2699 4.33 3.74 -.32 -60.7 MDU Res N MDU .79 3.0 22 29.62 24.29 769 26.00 4896 26.06 25.45 +.31 -3.3 MEI Phrm Q MEIP 5.14 1.79 122 3.81 1782 4.35 3.75 -.50 +81.4 MER Tel rs Q MTSL 6.45 .99 67 1.64 2100 2.15 1.61 -.12 -22.3 MFA Fncl N MFA .80 11.1 9 8.86 6.72 2555 7.20 15017 7.37 7.18 -.15 -9.1 MFA Fn42 N MFO 2.00 7.8 26.36 25.31 5 25.72 67 25.82 25.59 +.10 -2.4 MFA pfB N MFApB 1.88 7.6 25.88 23.96 35 24.60 202 25.21 24.10 -.49 -2.8 MFC Bcp N MFCB 9.50 5.69 11 6.12 83 6.24 5.84 +.02 -21.4tMFS CAMu A CCA .60 6.0 12.41 10.00 5 10.05 27 10.16 9.96 -.12 -12.7tMCR N MCR .72a 9.5 8.72 7.66 92 7.60 513 7.84 7.60 -.16 -10.4 MGF N MGF .41 9.3 4.96 4.38 20 4.41 109 4.46 4.39 -.02 -7.9tMFS HInM N CXE .30 6.3 5.51 4.82 152 4.77 460 4.97 4.75 -.17 -9.0 MFS HYMu N CMU .28 6.3 4.89 4.37 82 4.41 305 4.63 4.40 -.14 -4.5 MFS IHI N CIF .25 9.7 3.02 2.46 70 2.55 263 2.64 2.55 -.09 -13.3 MIN N MIN .42 11.3 4.29 3.72 111 3.73 903 3.81 3.72 -.03 -10.1tMFS InvG N CXH .50 5.8 10.02 8.82 8 8.73 45 9.01 8.73 -.24 -10.1tMMT N MMT .52 9.6 6.27 5.46 166 5.40 697 5.62 5.39 -.13 -11.0tMFM N MFM .38 6.1 7.23 6.36 101 6.34 419 6.52 6.32 -.15 -7.7 MFV N MFV .58 10.5 6.84 5.34 24 5.50 99 5.71 5.49 -.23 -7.1 MGE Engy Q MGEE 1.35f 2.1 29 68.10 51.05 43 63.92 215 64.35 61.90 +.07 +1.3 MGIC Inv N MTG 9 16.21 9.97 3031 12.70 14127 13.39 12.70 -.61 -10.0 MGMGrPr n N MGP 1.75f 6.2 31.61 25.31 614 28.42 3378 29.62 28.31 -1.07 -2.5tMGM Rsts N MGM .48 1.8 8 38.41 26.31 10992 26.24 40862 27.98 25.91 -1.67 -21.4 MGP Ing Q MGPI .32a .4 45 99.73 60.30 145 74.79 819 79.11 73.70 -4.19 -2.7tMI Homes N MHO 10 37.41 23.15 207 23.18 1085 24.36 22.83 -.75 -32.6 MICT Inc Q MICT 1.94 .65 9 1.15 105 1.16 1.05 +.04 +2.7tMKS Inst Q MKSI .80 1.0 11 128.28 78.80 430 77.20 2154 82.23 76.97 -2.95 -18.3 MMA Cap Q MMAC 4 30.58 23.70 10 26.60 25 26.90 25.67 +.42 +9.5 MPLX LP N MPLX 2.51 7.1 32 39.38 31.60 930 35.58 6193 35.78 34.79 +.90 +.3 MRC Glbl N MRC 20 22.98 14.01 420 18.74 3168 19.13 18.34 -.03 +10.8 MSA Safety N MSA 1.52 1.5 59 108.86 71.47 145 101.84 635 106.99 101.51 -4.60 +31.4 MSB Fin Q MSBF .87a 4.6 21.95 17.10 6 19.10 19 20.75 19.00 -1.30 +7.3 MSC Ind N MSM 2.32 2.7 16 99.94 72.51 206 87.04 1563 88.67 86.09 -1.07 -10.0 MSCI Inc N MSCI 1.52 .9 42 184.22 115.17 642 170.57 2525 180.52 169.14 -6.84 +34.8sMSG Netw N MSGN 12 27.15 16.25 683 26.82 3213 27.50 25.29 +1.02 +32.4 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 12 www.sunnewspapers.net The Sun/Saturday, October 6, 2018

PAGE 45

MTS Q MTSC 1.20 2.2 15 57.50 42.00 51 53.72 237 55.35 53.24 -1.03 MTchAcq n Q MTEC 11.80 9.17 1 10.26 151 10.32 10.16 +.06 +6.6 MTchAc wt Q MTECW sMV OilTr N MVO .76e 6.1 10 12.63 5.15 120 12.43 369 12.63 11.62 +.76 +48.0 MVB Fin n Q MVBF .12f .7 20.40 15.36 5 18.38 148 19.90 18.00 +.36 -8.6 MVC Cap N MVC .60 6.4 24 10.97 9.25 75 9.42 218 9.73 9.37 -.23 -10.8 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 1 25.45 14 25.49 25.34 +.07 -1.5 MYOS Q MYOS 2.50 1.03 112 1.22 325 1.35 1.16 +.01 -10.0 MYR Grp Q MYRG 21 40.81 28.93 58 32.83 395 33.11 32.18 +.19 -8.1tMacQUtlDv N MFD 1.20 11.2 13.70 10.71 26 10.72 114 11.08 10.70 -.14 -13.8tMacQGInf N MGU 1.48 7.0 26.36 21.13 18 21.05 129 21.66 21.02 -.20 -18.3 Macatawa Q MCBC .24 2.1 20 12.92 9.52 44 11.37 260 11.79 11.21 -.34 +13.7tMacerich N MAC 2.96 5.7 28 69.73 51.71 668 51.80 3056 55.54 51.71 -3.49 -21.1 MackCali N CLI .80 4.1 9 24.04 15.86 489 19.69 2746 21.05 19.29 -1.37 -7.8 MackFn Q MFNC .48 3.0 14 17.58 14.50 3 15.99 25 16.20 15.65 -.21 +.6 Macquarie N MIC 5.24e 11.7 8 73.63 36.20 464 44.83 2981 46.58 44.68 -1.30 -30.2 MacroGen Q MGNX 32.74 16.12 359 20.76 1428 21.87 20.09 -.68 +9.3 Macys N M 1.51 4.6 10 41.99 17.41 9012 32.83 38580 35.26 32.35 -1.90 +30.3 MadCvCall N MCN .72 9.4 7.94 7.09 88 7.67 378 7.76 7.60 -.02 -.6 MadSqGd n N MSG 93 330.00 205.22 325 300.62 1362 317.70 295.43 -14.70 +42.6 MadStSec N MSP 1.04 9.1 12.16 10.72 21 11.48 75 12.14 11.41 -.41 -2.0 MadrigP rs Q MDGL 325.98 38.82 98 204.09 649 222.29 196.90 -10.04 +122.3 Magal Q MAGS 6.48 4.20 20 5.60 98 5.80 5.43 -.02 +10.7tMagellnHlt Q MGLN 17 112.25 68.76 237 69.74 1187 73.55 68.76 -2.31 -27.8 MagellMid N MMP 3.83f 5.6 20 75.82 54.82 277 67.95 2831 69.44 67.58 +.23 -4.2tMagenta n Q MGTA 16.33 10.98 34 11.05 118 12.36 10.98 -.96 -23.9 MagicSft Q MGIC .29e 3.4 19 9.50 7.75 29 8.60 103 8.88 8.50 +.10 +2.6 MagicJack Q CALL 8.70 5.55 5 8.16 269 8.34 8.11 -.19 -3.4tMagna g s N MGA 1.32f 2.6 9 67.47 50.78 1981 50.77 9913 57.85 50.26 -1.76 -10.4 MagnaChip N MX 6 13.40 8.85 210 9.69 724 10.20 9.56 -.21 -2.6 MagneG rs Q MNGA 9.30 .13 27293 .33 342045 .68 .15 +.18 -93.2 MagyarBc Q MGYR 72 13.75 12.01 13 12.89 20 12.94 12.18 +.73 +.7 MaidenH Q MHLD .20m 6.1 9.10 2.15 3615 3.29 5454 3.62 2.76 +.44 -50.2 Maiden prA N MHpA 2.06 9.9 25.65 17.55 50 20.85 88 21.32 19.56 +.60 -15.6 Maiden pfC N MHpC 1.78 9.4 26.26 14.83 68 18.91 109 19.00 16.88 +.84 -22.6 MaidnH pfD N MHpD 1.68 9.5 25.05 14.14 20 17.69 98 17.80 16.41 +.54 -15.5 MaidenHld n N MHLA .60 3.3 26.54 14.45 38 18.15 129 18.47 16.94 +.92 -21.1 MaidHld 43 N MHNC 1.94 9.2 26.75 18.26 23 21.20 73 21.70 19.80 +.85 -13.2 MainStCap N MAIN 2.28f 6.0 13 41.79 34.37 197 37.73 1159 38.65 37.56 -.77 -5.0 MainSDTMu N MMD 1.18 6.2 20.49 18.54 54 19.06 259 19.93 19.05 -.58 -3.9 Majesco n A MJCO 9.27 4.84 17 8.25 70 8.35 6.98 +.70 +53.6 MMyTrip Q MMYT 41.70 22.40 288 24.76 1799 28.13 24.65 -2.69 -17.1 MalibuBoat Q MBUU 38 59.57 27.44 161 51.33 1239 56.27 50.15 -3.39 +72.7 Mallinckdt N MNK 39.05 11.65 3685 25.87 17313 31.41 25.12 -3.44 +14.7tMalvernBc Q MLVF 11 28.20 20.88 67 21.00 340 23.10 20.88 -2.95 -19.8 MamEngy n Q TUSK .13p 42.30 14.21 296 29.40 1394 30.62 28.66 +.30 +49.8 ManTech Q MANT 1.00 1.7 20 68.11 44.00 129 60.20 938 63.99 59.23 -3.10 +19.9 ManchUtd N MANU .36 1.7 1 27.70 17.55 46 21.12 340 22.80 20.80 -1.38 +6.7 ManhAssc Q MANH 33 62.39 39.10 511 51.59 2505 55.06 51.11 -3.01 +4.1 ManhBrCa Q LOAN .48 7.6 14 8.00 5.50 24 6.35 140 6.50 6.25 -.05 +6.8 Manitex Q MNTX 13.26 7.28 29 9.36 258 10.55 9.24 -1.17 -2.5 Manitowc rs N MTW 44.03 21.18 522 23.97 1934 25.30 23.66 -.02 -39.1 MannKd rs Q MNKD 6.96 .98 1861 1.73 12060 1.85 1.65 -.10 -25.4 Mannatech Q MTEX 2.00f 9.9 24 22.40 13.50 1 20.16 16 20.70 19.82 +.21 +34.4 ManngNap N MN .32 11.0 12 4.35 2.55 33 2.92 146 3.03 2.86 -.03 -18.9 ManpwrGp N MAN 1.86 2.3 10 136.93 81.85 881 82.45 3856 86.95 82.31 -3.51 -34.6tManulife g N MFC .88 22.16 17.21 9461 16.88 45902 18.18 16.68 -1.00 -19.1sMarathnO N MRO .20 .9 24.20 13.08 9526 23.41 57959 24.20 23.02 +.13 +38.3tMaraPat rs Q MARA 10.03 .65 227 .68 2607 .74 .65 -.06 -83.5 MarathPt s N MPC 1.84 2.2 12 88.45 55.25 7565 84.51 36602 86.56 81.16 +4.54 +28.1 MarchxB Q MCHX .50e 3.20 2.52 29 2.66 203 2.93 2.64 -.12 -3.4 MarcusMill N MMI 19 41.45 26.43 163 32.42 810 34.81 32.17 -2.29 -.6sMarcus N MCS .60f 1.4 34 42.52 23.55 194 42.71 901 43.53 41.24 +.66 +56.2 MarinSft rs Q MRIN 15.45 3.10 0 3.28 18 3.48 3.18 +.08 -70.0 MarPet Q MARPS .32e 9.2 12 4.85 2.83 3.47 11 3.89 3.18 -.38 +2.1 MarineP N MPX .40 1.7 42 24.82 12.00 20 23.45 202 23.86 22.25 +.56 +84.1 MarineMx N HZO 19 25.05 15.05 126 20.01 1378 21.25 19.79 -1.24 +5.9sMarinusPh Q MRNS 10.54 3.31 1365 7.83 5005 10.54 7.52 -2.17 -4.0 Markel N MKL 67 1228.32 1049.95 34 1180.02 276 1195.80 1168.00 -8.47 +3.6 MktAxess Q MKTX 1.68 .9 49 229.84 171.45 186 189.54 1774 193.05 172.09 +11.05 -6.1 MarlinBs Q MRLN .56 2.0 16 31.95 20.26 13 27.84 55 29.01 27.57 -1.01 +24.3 MAR Q MAR 1.64f 1.4 27 149.21 108.31 2303 121.45 14052 132.86 120.29 -10.58 -10.5tMarriotVac N VAC 1.60 1.6 17 154.14 102.66 825 101.94 3520 112.75 100.94 -9.81 -24.6 Marrone Q MBII 3.39 .85 91 1.79 769 1.90 1.70 -.04 +62.7 MarshM N MMC 1.66 2.0 23 87.89 78.60 967 83.18 9316 84.07 82.67 +.46 +2.2 MartenTr s Q MRTN .10 .5 30 29.60 17.50 379 20.12 1258 21.33 19.67 -.93 -.9 MartMM N MLM 1.92f 1.1 27 241.33 180.54 597 182.61 3819 188.71 180.57 +.66 -17.4 MartinMid Q MMLP 2.00 17.1 18 17.30 10.65 64 11.72 477 11.95 11.50 +.12 -16.3 MarvellTch Q MRVL .24 1.3 24 25.18 17.85 10235 18.60 55358 19.65 18.33 -.64 -13.4tMasco N MAS .48f 1.3 18 46.45 35.79 5884 35.82 25460 37.05 35.37 -.78 -18.5sMasimo Q MASI 51 126.89 80.69 356 120.61 2320 126.89 118.79 -3.93 +42.2 Masonite g N DOOR 12 75.95 58.40 166 63.21 767 65.23 61.99 -.89 -14.8 Mastec N MTZ 10 55.53 39.83 1650 41.73 6553 44.95 41.01 -2.92 -14.7 MastechD s A MHH 18 11.49 4.68 25 7.76 172 9.59 7.76 -1.81 sMasterCrd N MA 1.00 .5 49 225.35 140.61 4268 213.26 19196 225.35 211.85 -9.10 +40.9 MatadorRs N MTDR 26 35.22 24.04 1035 33.51 5652 34.91 32.68 +.46 +7.6 Match n Q MTCH 44 60.95 23.23 2187 55.97 9362 59.32 54.47 -1.94 +78.8 Materialise Q MTLS 16.50 11.23 40 13.20 164 13.96 13.02 -.60 +3.9 Materion N MTRN .42 .7 38 65.10 42.10 97 59.26 476 61.07 58.27 -1.24 +21.9 MatinasB n A MTNB 1.60 .32 2291 .82 28871 1.48 .74 -.10 -29.1 MatlinPr n Q MPAC 10.33 9.70 10.04 17 10.11 10.00 +.03 +2.9 MatlinPr wt Q MPACW .50 .36 .44 +4.8 MatrixSv Q MTRX 25.75 12.76 153 23.73 868 24.75 23.48 -.92 +33.3sMatson N MATX .80 2.0 8 40.60 26.56 365 39.78 1737 40.60 39.17 +.14 +33.3 Mattel Q MAT .60 4.1 19.21 12.21 5445 14.52 25294 16.12 14.09 -1.18 -5.6tMatthInt Q MATW .76 1.6 16 65.10 45.72 141 46.89 711 50.42 45.72 -3.26 -11.2 MauiLand N MLP 63 18.80 9.95 17 12.66 90 12.75 12.29 -.14 -26.8 MaxarTc n N MAXR 1.48 4.5 67.30 28.77 240 32.64 1625 33.79 32.03 -.43 -49.3 MaximIntg Q MXIM 1.84f 3.4 22 74.94 47.68 3317 53.41 12802 57.68 52.84 -2.98 +2.2 Maximus N MMS .18 .3 19 72.71 60.27 179 62.34 1016 65.01 62.04 -2.72 -12.9 MaxLinear N MXL 20 28.06 15.39 884 17.90 3354 20.20 17.89 -1.98 -32.2 MaxwellT Q MXWL 6.27 3.22 245 3.35 1517 3.72 3.34 -.14 -41.8 MaysJ Q MAYS 26 43.50 35.50 2 38.70 13 41.46 37.71 -.85 -.8 MazorRbt Q MZOR 76.56 41.60 1046 58.06 4065 58.34 57.96 -.26 +12.5 McClatch rs A MNI 11.04 7.05 3 8.25 9 8.74 8.25 -.26 -7.6sMcCorm vot N MKC/V 2.08f 1.5 135.26 93.63 4 136.32 12 136.32 130.29 +5.41 +35.6sMcCorm N MKC 2.08 1.5 20 135.78 93.70 824 135.75 5972 136.24 130.80 +4.52 +33.2 McDerI rs N MDR 10 27.21 16.14 20.70 McDnlds N MCD 4.64f 2.8 25 178.70 146.84 2822 166.57 16628 168.95 164.37 -.72 -3.2 McGrathR Q MGRC 1.36 2.6 8 68.79 42.98 165 51.89 712 56.04 51.13 -2.58 +10.5 McKesson N MCK 1.56f 1.2 11 178.86 122.49 1192 134.08 5406 135.43 130.15 +1.43 -14.0 McEwenM N MUX .01 .5 2.55 1.82 813 2.03 5849 2.07 1.91 +.09 -11.0 Mechel pf N MTLp 1.34 .60 5 .80 32 .94 .77 +.03 -23.8 Mechel rs N MTL 5.60 2.30 39 3.15 337 3.19 3.01 -.01 -40.1sMedalFin Q MFIN .20 2.8 6.98 2.09 310 7.23 629 7.24 6.45 +.58 +104.8 MedalF 9 21 Q MFINL 2.25 8.8 26.96 22.95 1 25.63 39 25.97 25.05 -.08 -4.5tMedequit n N MRT .84 9.2 12.04 9.01 106 9.10 702 9.83 9.01 -.62 -18.9 MedProp N MPW 1.00 7.0 16 15.24 11.82 1410 14.29 12574 14.95 14.03 -.62 +3.7sMedTrBill Q MTBC 5.49 1.45 66 5.11 664 5.49 5.05 -.09 +95.8 MedTBill pf Q MTBCP 2.75 10.9 27.99 22.21 25 25.25 233 26.33 25.06 -.82 -.1 MediCo Q MDCO 41.57 24.45 697 28.12 6530 32.31 27.57 -1.79 +2.9 MediciNova Q MNOV 14.50 5.75 120 11.99 385 12.91 11.82 -.50 +85.3 Medidata Q MDSO 81 88.87 59.60 1050 71.02 3371 73.73 69.54 -2.29 +12.1 Medifast N MED 1.92 .9 93 260.98 59.04 299 212.33 1121 223.73 207.23 -9.22 +204.2 MediWound Q MDWD 7.35 3.56 10 6.49 272 6.73 6.24 +.34 +45.8 MedleyCap N MCC .40m 10.2 6 6.15 3.35 102 3.94 816 3.97 3.81 +.12 -24.5 MedleyC 23 N MCV 1.53 6.2 25.98 24.17 24.75 18 25.13 24.63 -.05 -1.9 MedleyC 21 N MCX 1.63 6.4 26.08 24.90 1 25.35 15 25.42 25.22 +.03 -1.7 Medley n N MDLX .22p 25.09 23.60 54 24.15 217 24.67 24.10 -.25 -2.5 Medley24 n N MDLQ 25.66 24.50 34 25.21 209 25.29 25.01 +.15 MedleyMgt N MDLY .80 15.1 7.15 3.10 12 5.30 105 5.35 5.23 +.05 -18.5 Mednax N MD 12 63.04 40.56 1229 46.14 3764 47.32 45.80 -.52 -13.7 Medpace n Q MEDP 49 65.09 31.70 495 58.21 2824 62.06 56.66 -1.70 +60.5 Medtrnic N MDT 2.00 2.1 51 100.15 76.41 4631 97.17 24884 99.77 96.23 -1.20 +20.3sMeetGrp Q MEET 5.50 1.84 2034 5.39 5838 5.59 4.75 +.44 +91.1 MegalFn un N MFACU 10.15 9.99 10.02 20 10.10 10.02 -.08 MeiraGTx n Q MGTX 15.49 7.98 46 13.29 222 14.00 12.77 -.31 -11.4 MelcoResE Q MLCO .32e 1.6 64 32.95 19.10 6678 19.82 25291 22.26 19.50 -1.33 -31.7 Melinta rs Q MLNT 18.20 3.80 561 4.10 3161 4.60 4.00 +.15 -74.1 Mellanox Q MLNX 67 90.45 42.25 355 74.29 2498 79.79 73.06 +.84 +14.8 MelroseBn Q MELR .34e 25 20.50 17.60 2 19.76 12 19.85 18.62 +.01 -1.2 MenloTh n Q MNLO 39.86 6.99 70 10.16 498 10.28 9.35 +.31 -64.6 Menus n Q MRUS 26.74 14.05 23 19.00 141 20.95 18.64 -.74 -2.1 MercadoL Q MELI .60 .2 417.91 217.06 635 335.64 3905 362.33 330.29 -4.83 +6.7 MercBkA n Q MBNAA 86.41 5.97 4 11.30 15 12.30 11.00 -.95 +88.3tMercBkB n Q MBNAB 40.00 6.00 9 6.25 19 6.60 5.95 -.80 +4.2 MercBank Q MBWM .96f 2.8 16 38.47 32.60 23 33.96 181 34.49 32.66 +.59 -4.0sMercerIntl Q MERC .50 2.7 16 18.99 11.70 531 18.42 2778 19.14 15.78 +1.62 +28.8 MerchBcp n Q MBIN .24 1.0 29.15 16.27 40 24.33 186 25.91 24.09 -1.09 +23.6sMerck N MRK 1.92 2.7 27 72.42 52.83 7433 71.03 46395 72.42 70.46 +.09 +26.2 MercGn N MCY 2.50 5.0 44 60.19 41.41 282 49.78 1320 50.43 48.90 -.38 -6.8 MercSys Q MRCY 70 57.26 30.11 315 54.63 1364 55.82 53.71 -.69 +6.4 Meredith N MDP 2.18 4.2 12 72.25 47.30 330 52.21 1834 53.33 50.39 +1.16 -21.0 MeridBcp Q EBSB .20 1.2 22 21.85 15.61 186 16.67 751 17.13 16.51 -.33 -19.1 MeridnBk n Q MRBK 21.37 16.56 0 17.50 11 17.50 17.00 +.30 -12.4 MeridBio Q VIVO .50 3.4 24 17.10 13.53 205 14.62 1168 14.98 14.35 -.28 +4.4sMeritMed Q MMSI 65 66.34 36.21 651 65.30 3412 66.34 60.80 +3.85 +51.2tMeritage N MTH 10 55.50 37.52 698 37.84 2784 40.16 36.91 -2.06 -26.1 Meritor N MTOR 6 29.54 17.28 686 19.21 3778 20.53 19.03 -.15 -18.1tMerL pfK N MERpK 1.61 6.3 26.54 25.22 134 25.46 794 25.84 25.22 -.40 -2.4 ML CZN46 N PIY 2.09 13.9 26.88 11.66 3 15.00 23 15.68 15.00 -.42 +2.0 MLRRD29 N PYS 1.58 9.2 22.80 15.98 1 17.12 21 18.00 17.12 -.54 -15.5 MLGS flt N PYT .76 3.5 22.60 20.40 7 21.60 12 21.90 21.55 -.10 +3.1 MLIdxPl33 A IPB 1.51 5.6 29.00 26.50 0 27.02 3 27.23 27.02 -.21 -2.4 MerrimP rs Q MACK 1 15.39 4.71 66 5.15 247 5.36 4.87 -.18 -49.8 Mersana n Q MRSN 23.96 8.76 77 9.06 642 10.13 8.91 -.94 -44.9 MesaAir n Q MESA 16.41 11.05 107 12.99 666 14.15 12.81 -.87 +10.6 MesaLabs Q MLAB .64 .4 224.95 122.35 21 181.52 107 193.50 179.35 -4.10 +46.0 MesaRoyl N MTR 1.46e 10.1 14 19.85 14.05 3 14.41 11 14.46 14.25 +.10 -21.9sMesab N MSB 1.49e 32.68 20.60 51 30.41 708 32.68 26.52 +3.91 +20.9sMesoblast n Q MESO 8.78 4.74 69 7.21 891 8.78 7.03 -.95 +23.5 MetaFincl s Q CASH 16 39.33 25.73 252 26.60 499 28.03 26.48 -.95 -13.9sMethanx Q MEOH 1.32 1.6 23 83.23 48.55 321 81.86 3044 83.23 79.24 +2.76 +35.2tMethode N MEI .44 1.4 20 48.44 33.10 296 32.21 1167 35.35 32.10 -3.99 -19.7 MetLife N MET 1.68 3.6 10 55.91 43.09 4436 47.28 26378 48.26 46.07 +.56 -6.5 MetLfe pfA N METpA 1.02 4.2 25.80 23.50 45 24.16 316 25.18 24.15 -1.02 -2.7 MetroBkH n N MCB 55.00 36.35 24 40.18 142 41.76 39.03 -.94 -4.6 MettlerT N MTD 42 697.26 540.24 144 603.98 792 618.76 596.30 -5.00 -2.5 MexcoEn A MXC 14.49 3.00 10 5.32 356 6.40 5.13 -.28 +35.4 MexEqt N MXE 1.62e .1 13.05 9.50 56 11.88 164 12.52 11.72 -.40 +15.8 MexicoFd N MXF .68 4.3 17.30 14.03 20 15.89 190 16.50 15.75 -.41 +.9 MKors N KORS 18 75.96 46.70 1754 66.87 10564 69.06 65.93 -1.69 +6.2tMichaels Q MIK 8 27.87 14.96 2587 14.96 12695 16.59 14.82 -1.27 -38.2 MicrFoc n N MFGP 36.21 12.67 1063 17.93 3728 18.95 17.62 -.55 -46.6 Microbot rs Q MBOT 22.80 5.47 19 6.60 331 8.30 6.52 -.92 -56.9tMicrochp Q MCHP 1.46f 2.1 71 104.20 70.63 6119 69.28 38821 79.70 68.60 -9.63 -21.2 MicrSol n A MICR 3.96 2.88 10 3.56 37 3.60 3.40 +.06 +1.7 MicronT Q MU 4 64.66 37.52 35350 43.58 163425 46.69 42.81 -1.65 +6.0sMicrosoft Q MSFT 1.84f 1.6 53 116.18 73.71 29059 112.13 148669 116.18 110.64 -2.24 +31.1 MicroStr Q MSTR 23 151.23 122.16 58 131.20 414 141.96 129.53 -9.42 -.1 Microvisn Q MVIS 2.88 .89 580 1.32 2864 1.37 1.22 +.11 -19.0tMidPenn Q MPB .60 2.2 14 37.90 26.93 16 27.10 92 29.16 25.88 -2.05 -18.1 MidAApt N MAA 3.69f 3.8 18 110.24 85.16 566 98.24 2557 100.34 96.97 -1.94 -2.3 MdAApt pfI N MAApI 2.13 3.2 67.80 61.56 0 67.00 1 67.10 66.10 +1.00 -.5 MidConEn Q MCEP 2.52 .92 41 1.48 292 1.60 1.42 -.03 +25.4 Midatech n Q MTP 2.65 .45 8 .60 123 .66 .56 +.02 -28.5 Middleby Q MIDD 23 138.89 98.06 264 123.24 1682 129.90 122.88 -6.11 -8.7 MiddlefldB Q MBCN 1.12 2.5 15 54.90 42.95 1 45.65 15 47.39 45.50 -1.45 -5.3 MdsxWatr Q MSEX .90 1.9 28 49.00 33.96 59 46.15 174 48.64 45.47 -2.27 +15.6 MidlStBc n Q MSBI .88 2.8 22 36.50 29.75 54 31.27 321 32.28 30.02 -.83 -3.7sMidsthBcp N MSL .04 .3 16.15 11.90 50 15.74 324 16.15 15.22 +.34 +18.8 MidstPet N MPO 19.04 8.59 95 8.95 943 9.11 8.74 +.04 -46.0 MidWOne Q MOFG .78 2.3 18 37.94 30.56 11 33.90 125 34.28 32.84 +.59 +1.1 Milacron n N MCRN 22.62 15.90 355 19.63 1523 20.66 19.35 -.62 +2.6tMilestnSci A MLSS 1.60 .62 5 .69 99 .74 .62 -.05 -41.6 MillerHer Q MLHR .79f 2.1 16 41.85 29.95 313 36.99 1983 38.60 36.36 -1.41 -7.6 MHowHiInc N HIE 1.39 11.5 14.03 10.93 70 12.07 272 12.50 12.00 -.25 -3.2 MillerInds N MLR .72 2.7 14 29.40 23.90 7 27.06 74 27.68 26.66 +.16 +4.9 Mimecast n Q MIME 46.87 26.50 408 35.59 3651 42.45 34.49 -6.29 +24.1 MiMedx Q MDXG 25 18.25 3.01 3825 5.65 11190 6.78 5.52 -.53 -55.2 Mind CTI Q MNDO .30e 13.0 10 2.55 2.08 9 2.31 62 2.34 2.30 -.01 -6.5 Mindbody n Q MB 45.50 25.92 815 41.25 3806 41.80 39.34 +.60 +35.5 MinTech N MTX .20 .3 15 80.80 64.45 140 65.05 490 68.49 64.99 -2.55 -5.5 MinervaN Q NERV 12.95 4.80 132 11.38 883 12.80 11.13 -1.17 +88.1tMiragen rs Q MGEN 10.72 5.01 210 5.31 724 5.71 4.95 -.27 -49.1 MiratiTher Q MRTX 65.35 11.50 469 45.45 3268 49.36 42.95 -1.65 +149.0 Misonix Q MSON 21.43 8.25 17 19.58 149 19.58 16.80 +1.08 +107.2 Mistras N MG 31 23.83 17.78 37 20.32 175 22.00 20.24 -1.35 -13.4 Mitcham Q MIND 4.57 2.86 40 4.00 212 4.21 3.96 -.15 +26.2 Mitchm pfA Q MINDP 2.25 9.5 25.50 22.50 1 23.70 13 23.75 23.50 +.04 +1.9tMitekSys Q MITK 18 10.10 6.63 203 6.58 895 7.06 6.50 -.47 -26.5 MitelNet g Q MITL 11.31 7.13 1226 11.02 5014 11.06 11.00 +33.9 MitsuUFJ N MUFG 8.11 5.49 1054 6.40 4258 6.47 6.20 +.21 -12.0 MiX Tele N MIXT .22e 21.00 9.28 87 13.50 1104 14.47 13.01 -.94 +5.8 MizuhoFn N MFG 4.00 3.28 307 3.52 1533 3.53 3.44 +.02 -3.3 MobileMini Q MINI 1.00 2.3 36 50.40 32.40 307 42.67 858 44.04 42.11 -1.18 +23.7 MobileTele N MBT .53e 6.4 12.80 7.25 2565 8.24 11450 8.70 8.20 -.21 -19.1 MobileIron Q MOBL 5.71 3.20 185 5.11 1247 5.38 5.01 -.19 +31.0 Model N N MODN 20.33 13.36 1151 15.25 1805 16.15 14.57 -.60 -3.2 ModMed n Q MMDM 10.24 9.72 10.09 2 10.10 10.07 -.01 +3.0 ModMed wt Q MMDMW .55 .37 .44 -20.0 ModMed un Q MMDMU 11.00 10.35 10.80 1 10.80 10.80 -.05 +2.7tModine N MOD 11 25.75 14.68 522 14.73 1423 15.45 14.68 -.17 -27.1 Moelis&Co N MC 1.88f 3.5 41 67.65 41.20 245 53.92 1462 56.40 53.45 -.88 +11.2tMohawk N MHK 13 286.85 168.13 1213 168.09 5905 176.74 167.21 -7.26 -39.1 MolecTemp Q MTEM 13.25 4.00 425 5.48 1638 6.05 5.32 +.09 -45.3 Moleculin n Q MBRX 3.34 1.50 117 1.53 416 1.62 1.52 -.07 -17.7 MolinaHlth N MOH 154.06 58.66 537 144.00 4035 150.00 141.84 -4.70 +87.8 MolsCoor A N TAP/A 1.64 2.4 7 88.00 58.93 67.50 0 -19.6 MolsCoorB N TAP 1.64 2.6 10 85.86 58.75 1780 61.89 11431 62.88 60.79 +.39 -24.6 Momenta Q MNTA 32.20 11.85 483 21.27 4041 26.48 21.04 -5.03 +52.5 Momo Q MOMO 54.24 22.49 3674 39.12 18550 44.60 38.12 -4.68 +59.8tMonakGp n Q MKGI 5.07 1.47 3 1.86 75 2.31 1.47 -.29 -62.6 MonarCas h Q MCRI 30 49.63 39.31 115 44.39 301 45.80 43.20 -1.06 -1.0 Mondelez Q MDLZ 1.04f 2.5 22 46.54 37.42 5568 42.42 29261 43.49 42.07 -.54 -.9tMoneyGrm Q MGI 16.27 5.17 326 5.08 1619 5.47 5.00 -.27 -61.5 MngDB A n Q MDB 85.25 24.62 829 72.75 5044 82.10 70.81 -8.80 +145.1 MonRE N MNR .68 4.5 23 18.45 13.87 1751 14.98 8692 16.76 14.72 -1.74 -15.8 MonRE pfB N MNRpB 1.97 7.9 25.03 MonRE pfC N MNRpC 1.53 6.4 25.44 22.82 29 23.85 116 24.02 23.24 -.13 -4.7 MonPwSys Q MPWR 1.20 1.0 80 152.21 103.14 748 119.46 3165 128.57 118.47 -6.07 +6.3 Monotype Q TYPE .46 2.3 47 26.75 19.15 206 19.80 1195 20.43 19.80 -.40 -17.8 Monro Q MNRO .80 1.2 35 73.45 45.45 346 68.15 1271 70.70 66.44 -1.45 +19.7 MonroeCap Q MRCC 1.40 10.7 9 14.80 12.18 97 13.10 427 13.63 13.06 -.47 -4.7tMonroeC23 n Q MRCCL 1.44 5.8 25.05 24.65 5 24.75 64 25.05 24.65 -.22 -.8 MonstrBv s Q MNST 36 70.21 47.61 2875 56.19 15373 58.77 55.58 -2.09 -11.2 Moodys N MCO 1.76 1.1 35 187.98 139.33 1123 161.36 4795 169.92 159.84 -5.84 +9.3 Moog A N MOG/A 1.00 1.2 22 93.93 71.56 118 84.17 425 87.31 83.62 -1.80 -3.1tMorgStan N MS 1.20f 2.6 11 59.38 46.15 7937 46.75 44879 47.93 46.15 +.18 -10.9tMorgSt pfE N MSpE 1.78 6.5 29.64 27.17 87 27.33 569 28.13 27.11 -.76 -5.6tMorgSt pfF N MSpF 1.72 6.4 29.40 26.51 55 26.70 394 27.48 26.51 -.68 -6.1tMorgSt pfI N MSpI 1.59 6.1 28.69 26.04 89 26.11 564 26.74 26.03 -.61 -6.2tMorgS pfG N MSpG 1.66 6.5 27.74 25.36 57 25.42 340 25.67 25.36 -.24 -4.8tMorgSt pfK N MSpK 27.43 25.00 131 25.09 2176 25.47 25.00 -.34 -7.4tMS Asia N APF .14e .9 19.99 15.28 28 15.64 76 16.62 15.28 -.87 -15.0tMS China N CAF 13.33e 27.79 20.15 139 20.52 548 21.71 20.11 -.97 -12.2 MS CushHi N MLPY 1.28e 18.9 8.00 6.09 5 6.78 28 6.91 6.76 -.03 -3.9 MS EMD N MSD .57e 6.6 10.20 8.55 151 8.63 423 8.71 8.60 -.04 -13.5 MSEMDDbt N EDD .80m 12.3 8.27 6.48 161 6.53 856 6.82 6.50 -.21 -15.2tMSEmMkt N MSF .05e .3 19.86 14.93 224 16.72 354 16.84 14.93 +1.12 -6.5tMS India N IIF .04e 35.14 21.96 120 21.17 333 23.56 21.09 -2.28 -36.1 MSJCP97 N HJV 1.75 21.0 14.53 8.20 2 8.35 18 8.65 8.21 -.25 -32.3 MkVRMB N CNY 49.16 41.11 0 42.40 10 42.73 42.40 -.20 -1.4 MkVRupee N INR .20p .5 45.42 37.26 0 38.01 0 38.01 38.01 +.75 -13.0 MSDLEur N URR 21.49 16.65 17.21 0 17.21 17.21 -.11 -5.1 MSDSEur N DRR 57.08 44.20 55.65 1 56.03 55.65 +1.79 +14.9tMorgSt pfA N MSpA 1.01e 4.7 23.95 21.12 120 21.35 523 22.68 21.01 -1.29 -5.7 Mornstr Q MORN 1.00 .8 27 144.34 82.64 85 117.65 534 127.94 115.45 -8.25 +21.3 MosaicAc n N MOSC 9.90 9.49 9.82 12 9.82 9.73 +.07 +1.2sMosaic N MOS .10 .3 52 34.01 20.72 4127 33.11 20235 34.01 32.39 +.63 +29.0tMoSys rs Q MOSY 2.23 .24 853 .24 14097 .73 .24 -.45 -78.0 MotifBio n Q MTFB 13.75 7.90 4 9.01 13 9.50 7.95 +.84 -16.7 MotorcarP Q MPAA 27 30.16 18.09 120 22.44 511 23.55 22.09 -1.01 -10.2sMotrlaSolu N MSI 2.08 1.7 23 131.48 84.56 651 125.59 4897 131.48 124.77 -4.55 +39.0 MotusGI n Q MOTS 10.66 3.75 41 4.75 244 5.17 4.71 -.35 +8.4 MtnPDia g Q MPVE .04p 3.29 1.75 34 2.00 206 2.15 1.99 -.10 -27.3 Movado N MOV .80 2.0 53.73 26.09 238 39.31 936 42.03 38.29 -2.59 +22.1 Moxian n Q MOXC 4.00 .75 16 .85 257 .95 .79 +.03 -77.9 MudrickC n Q MUDS 9.94 9.55 7 9.75 27 9.76 9.65 +.07 +1.7 MudrcC un Q MUDSU 10.35 9.98 10.32 1 10.32 10.20 +.02 +3.2 Mueller N MLI .40 1.5 20 37.57 25.26 112 27.21 744 29.27 26.92 -1.77 -23.2 MuellerWat N MWA .20 1.7 32 12.99 9.59 576 11.61 3376 11.74 11.29 +.10 -7.3 MultiColor Q LABL .20 .3 16 89.70 57.76 145 61.15 525 63.20 60.69 -1.10 -18.3 MurphO N MUR 1.00 2.9 35.98 24.39 1053 33.99 6777 34.49 33.24 +.65 +9.5 MurphUSA N MUSA 15 89.69 61.05 418 80.45 1827 85.89 79.81 -5.01 +.1tMustBio n Q MBIO 12.89 5.01 33 5.18 265 6.05 5.01 -.77 -56.8 MutualFst Q MFSF .72 2.0 18 40.50 34.30 9 36.79 52 37.46 35.01 -.06 -4.6 MySize n Q MYSZ 3.58 .57 476 1.01 2574 1.21 1.00 -.16 +55.9tMyersInd N MYE .54 3.1 35 25.70 17.70 748 17.26 1493 23.46 17.04 -5.99 -11.5 Mylan NV Q MYL 10 47.82 31.03 7284 35.29 27679 37.61 34.77 -1.31 -16.6 MyndAnaly Q MYND 5.05 1.15 20 1.51 146 1.63 1.50 -.07 -55.6sMyoKard n Q MYOK 67.79 32.80 238 55.19 1274 67.79 54.40 -10.01 +31.1 Myomo n A MYO 11.40 1.74 98 1.98 302 2.09 1.92 +.04 -47.2 Myovant n N MYOV 27.45 11.30 30 22.86 178 26.90 22.57 -3.69 +80.9 MyriadG Q MYGN 21 50.44 27.23 675 44.09 3406 46.36 43.31 -1.91 +28.4N -:NBT Bcp Q NBTB 1.00 2.6 17 41.88 34.05 65 37.87 474 38.56 37.18 -.51 +2.9 NCI BldSy N NCS 13 23.35 13.98 488 15.24 2538 15.84 15.10 +.09 -21.0 NCR Corp N NCR 24 38.68 26.00 1171 27.04 4339 28.64 26.96 -1.37 -20.4 NCS Mltst n Q NCSM 24.16 12.57 22 16.60 243 16.93 16.37 +.09 +12.6 NETgear Q NTGR 78.30 44.20 240 59.16 1162 62.83 58.33 -3.69 +.7 NF EngSv Q NFEC 7.19 .83 50 3.52 221 4.71 3.34 -1.18 +262.9 NGL EnPt N NGL 1.56 14.0 17.65 10.00 490 11.16 3958 11.86 10.95 -.44 -20.6 NGL En pfB N NGLpB 2.25 9.3 25.56 23.10 28 24.30 157 24.65 23.70 -.35 -.4 NI Hldg n Q NODK 18.62 15.72 3 16.90 43 17.19 16.84 +.03 -.5 NIC Inc Q EGOV .32 2.2 18 18.90 12.65 311 14.42 2146 14.87 14.13 -.38 -13.1 NICE Ltd Q NICE .64 .6 36 119.83 78.49 72 111.34 593 115.36 110.50 -3.13 +21.1 NII Hldg n Q NIHD 7.29 .22 1754 5.86 6875 6.10 5.41 +1282.1tNL Inds N NL 5 16.05 5.81 32 6.31 145 6.80 5.81 +.31 -55.7tnLIGHT n Q LASR 43.63 20.48 703 19.28 2257 22.81 18.85 -2.93 -28.5 NMI Hldg h Q NMIH 15 24.50 11.95 608 21.47 2200 23.08 21.15 -1.18 +26.3tNN Inc Q NNBR .28 1.9 17 32.90 15.01 364 15.07 2413 16.23 15.01 -.53 -45.4sNRG Egy N NRG .12 .3 60 38.25 23.75 3983 37.20 22143 38.25 36.36 -.20 +30.6 NTN Buzz rs A NTN 8.40 3.01 4 4.52 19 4.52 4.11 +.07 +7.3 NV5 Global Q NVEE 29 92.75 40.01 117 83.75 444 87.30 82.46 -2.95 +54.7 NVE Corp Q NVEC 4.00 4.1 37 135.00 68.50 21 98.57 84 106.00 97.13 -7.31 +14.6tNVR N NVR 15 3700.00 2350.01 41 2401.58 155 2515.31 2321.10 -69.22 -31.5 nVent El n N NVT 29.84 21.00 630 26.67 3827 27.91 26.24 -.49 +17.4tNXP Semi Q NXPI 30 125.93 82.18 6544 83.21 28588 86.99 80.71 -2.29 -28.9 Nabors N NBR .24 3.8 8.87 5.32 11223 6.33 65708 6.60 6.12 +.17 -7.3 Nabriva n Q NBRV 8.54 2.33 298 2.94 3115 3.10 2.69 +.24 -50.8 NACCO N NC .66 2.0 4 48.85 23.80 3 33.34 54 34.13 32.04 +.59 -11.4 NamTai N NTP .28 3.0 35 13.90 9.10 69 9.48 205 10.00 9.38 -.37 -24.5 NanoDim n Q NNDM 5.79 1.21 72 1.92 578 2.14 1.85 -.05 -37.5 NanoString Q NSTG 18.86 5.87 270 15.98 1573 18.05 15.31 -1.85 +113.9 NanoVib n Q NAOV 5.00 3.68 4.44 9 4.64 4.21 -.15 -5.1 NanoViric A NNVC 1.23 .25 65 .33 675 .40 .31 -.04 -63.1 Nanomtr Q NANO 24 48.26 22.08 513 30.71 2253 38.13 30.32 -6.81 +23.2 NantHlth n Q NH 5.26 1.30 87 1.42 515 1.62 1.39 -.15 -53.4 NantKwst n Q NK 5.98 2.66 77 3.81 795 4.23 3.52 +.11 -15.1 Napco Q NSSC 34 17.45 7.90 42 14.30 170 15.22 14.09 -.65 +63.4 Nasdaq Q NDAQ 1.76 2.1 22 96.84 71.65 602 85.53 4777 87.36 85.18 -.27 +11.3 Natera n Q NTRA 29.62 8.60 836 21.64 3591 24.64 21.56 -2.30 +140.7 Nathans s Q NATH 1.00a 1.2 53 107.05 60.35 9 84.13 42 85.70 82.15 +1.73 +11.4 NatAmUnv Q NAUH .18 20.0 2.22 .76 0 .90 20 .97 .76 +.10 -36.6 NatBkHldg N NBHC .56f 1.5 26 41.44 30.33 135 37.10 562 38.22 36.54 -.55 +14.4 NatlBnksh Q NKSH 1.19e 2.6 23 49.75 37.55 3 46.21 21 47.27 45.19 +.76 +1.7 NatlBevrg Q FIZZ 1.50e 31 127.32 83.78 249 106.26 1515 116.84 105.69 -10.36 +9.1 NatCineM Q NCMI .68 6.7 10.94 5.09 243 10.10 1933 10.78 9.96 -.49 +47.2 NatlCmce n Q NCOM 20 48.60 35.84 41 40.52 259 41.70 40.03 -.78 +.7 NatEnrSv n Q NESR 14.38 9.51 50 10.90 379 12.00 10.80 -.72 +9.5 NatFuGas N NFG 1.70f 3.0 17 59.90 48.31 368 57.17 2342 57.48 55.67 +1.11 +4.1 NatGenHld Q NGHC .16 .6 19 28.25 18.22 160 25.99 877 26.89 25.88 -.85 +32.3 NatGnH pfA Q NGHCP 1.88 7.7 26.18 22.77 1 24.31 23 24.90 24.06 -.56 -3.8 NatGnH pfB Q NGHCO 1.88 7.9 25.98 22.02 16 23.81 86 24.85 23.72 -.91 -5.0 NatGnH pfC Q NGHCN 1.88 7.9 25.84 23.13 19 23.71 117 24.79 23.68 -.97 -5.3 NatGnH 55 Q NGHCZ 1.91 7.7 26.08 23.80 8 24.89 60 25.60 24.80 -.71 -2.0 NatGrid N NGG 2.89e 5.5 63.36 50.52 684 52.09 3233 52.63 50.91 +.23 -11.4 NtHlthInv N NHI 4.00 5.5 19 81.60 62.71 200 72.39 859 75.73 71.44 -3.20 -4.0 NHltcre A NHC 1.92f 2.6 28 78.88 57.00 45 74.37 174 76.05 73.50 -1.00 +22.0 NatlHld rs Q NHLD 6.26 2.08 11 3.09 52 3.34 3.06 -.11 -6.4 NatInstrm Q NATI .92 2.0 57 53.57 38.78 343 45.96 2184 48.85 45.75 -2.37 +10.4 NOilVarco N NOV .20 .4 49.08 31.47 4560 44.62 25484 46.64 43.21 +1.54 +23.9 NatPresto N NPK 1.00a .8 18 140.33 88.80 28 130.20 132 133.15 126.03 +.55 +30.9 NatResrch Q NRC .68 1.8 75 42.85 26.35 11 38.30 113 39.39 36.83 -.30 +2.7 NatRetPrp N NNN 2.00f 4.6 20 46.44 36.25 1531 43.93 7435 45.02 43.28 -.89 +1.9tNRetP pfE N NNNpE 1.43 6.1 26.38 23.12 15 23.25 170 24.08 23.07 -.71 -9.0tNtRetP pfF N NNNpF 1.30 6.0 25.58 21.44 43 21.65 215 22.60 21.44 -.76 -13.7 NSecGrp Q NSEC .20 1.4 10 18.17 12.27 14.75 3 14.75 14.50 +.19 -9.8 NatlStor n N NSA 1.16 4.7 80 32.28 23.10 374 24.94 2328 25.52 24.44 -.50 -8.5 NtStorAf pfA N NSApA 26.30 23.57 11 24.35 91 25.43 24.30 -.48 -6.5 NatlVis n Q EYE 46.63 27.19 468 43.85 2622 45.54 43.29 -1.29 +8.0 NatWstnLf Q NWLI .36 .1 11 368.00 276.00 15 314.34 36 323.57 313.39 -4.86 -5.0 NatxIntV n N MVIN 47.10 43.04 43.61 2 43.87 43.61 -.99 -2.2 NaturlAlt Q NAII 9 12.15 9.20 15 9.56 63 10.11 9.55 -.24 -7.2tNatGsSvcs N NGS 59 29.35 20.34 123 19.90 206 21.22 19.74 -1.20 -24.0 NatrlGroc N NGVC 39 19.98 4.79 115 15.12 632 16.89 15.05 -1.77 +69.3 NatHlTr n Q NHTC .56f 2.6 5 27.23 14.15 51 21.63 149 23.54 21.53 -1.65 +42.4 NatRsPt rs N NRP 1.80 5.4 9 37.70 23.75 48 33.07 245 33.20 30.88 +2.07 +27.2 NaturesSun Q NATR .40 4.7 13.80 7.55 8 8.50 54 8.88 8.45 -.25 -26.4 NatusMed Q BABY 51 43.60 28.00 211 34.94 1018 36.85 34.33 -.71 -8.5tNatuzzi N NTZ 2.17 1.27 17 1.28 94 1.38 1.25 -.09 -20.0 Nautilus N NLS 15 17.38 11.30 125 13.25 907 14.10 13.25 -.70 -.7 NavideaBio A NAVB .68 .13 316 .28 1347 .30 .23 +.05 -23.1 Nav43 Q JSM 1.50 7.2 25.00 20.21 20 20.97 162 22.53 20.70 -1.34 -11.8 Navient Q NAVI .64 4.8 7 15.10 11.48 1342 13.36 8971 13.91 13.34 -.12 +.3 NavigCons N NCI .05p 21 25.85 15.23 485 23.39 1821 23.42 22.40 +.33 +20.5 NavigatrH N NVGS 13.55 9.25 61 12.14 279 12.43 12.00 +.04 +23.2 NavgGp s Q NAVG .28 .4 21 71.45 45.80 203 69.11 785 69.58 69.10 +.01 +41.9 NaviosAcq N NNA .08 15.6 1.39 .46 337 .51 1219 .53 .50 +.00 -53.9 Navios pfG N NMpG 2.19 21.6 19.99 9.99 10 10.13 19 11.41 10.00 -1.13 -37.5tNavios N NM 1.90 .63 486 .63 2857 .73 .59 -.08 -47.8tNavMH pfH N NMpH 2.16 20.4 18.89 9.66 4 10.60 16 10.94 9.54 -.65 -35.0 NavMMid N NAP 2.00f 67.8 10.40 2.65 28 2.95 176 3.05 2.93 -.02 -69.0 NaviosMar N NMM .08 4.7 6 2.62 1.61 265 1.71 1292 1.85 1.70 -.04 -27.5 Navistar N NAV 13 47.73 31.56 523 37.73 2677 39.77 36.72 -.77 -12.0sNavistr pfD N NAVpD 28.27 15.00 25.70 1 28.27 25.70 +3.97 +50.3 NebulaAc n Q NEBU 11.52 9.65 9.72 0 9.74 9.72 -.02 +.7 NeenahP N NP 1.64 2.0 29 96.15 75.50 92 82.91 405 86.89 82.22 -3.39 -8.5 NektarTh Q NKTR 11 111.36 22.72 1650 52.41 18637 60.25 51.29 -8.55 -12.2 Nelnet N NNI .64 1.1 12 64.00 48.30 66 55.80 253 58.47 54.93 -1.37 +1.9 Nemaura n Q NMRD 6.80 2.05 53 2.18 334 2.50 2.17 -.20 -62.1 Neogen s Q NEOG 53 97.38 54.09 320 66.90 2058 74.25 66.34 -4.63 +8.5sNeoGenom Q NEO 15.63 7.08 496 14.31 2181 15.63 14.05 -1.04 +61.5 NeonTh n Q NTGN 16.23 6.17 126 10.91 1585 12.69 8.62 +2.37 -27.3 Neonode rs Q NEON 14.00 2.50 16 3.16 1106 4.75 2.64 -.34 -57.5 NeoPhoton N NPTN 9.27 4.56 546 7.74 2088 8.50 7.61 -.56 +17.6tNeosTher n Q NEOS 13.15 4.28 356 4.30 1763 4.93 4.20 -.55 -57.8 Neovas grs Q NVCN 178.00 2.10 694 2.41 9524 3.35 2.21 -.31 -96.0 NeptWln g Q NEPT 9 5.14 .82 1449 4.22 23696 4.86 3.94 +.34 +78.8 Net1UEPS Q UEPS 7 13.20 5.90 233 7.65 1480 8.06 7.59 -.35 -35.7 NetElem rs Q NETE 33.51 3.47 20 4.64 384 5.73 4.54 -.75 -58.3 NetApp Q NTAP 1.60 1.9 31 88.08 42.99 2076 82.32 10615 86.80 81.68 -3.17 +48.8 NetEase Q NTES 1.94e .9 8 377.64 184.60 933 215.51 5934 237.48 212.54 -12.74 -37.5 Netflix s Q NFLX 423.21 176.58 13512 351.35 46595 386.80 343.00 -22.78 +83.0tNtScout Q NTCT 20 33.50 22.99 705 22.42 3261 25.37 22.10 -2.83 -26.4 Netshoes n N NETS 13.75 1.84 10 2.37 141 2.75 2.34 +.03 -70.0sNetSolTch Q NTWK 20 7.50 3.09 120 7.67 580 7.69 6.65 +1.07 +62.9 Netw1Tch A NTIP .10 3.7 8 4.60 2.25 13 2.73 137 2.89 2.65 +.03 +13.8tNBCAInt A NBW .74 6.0 14.29 12.34 4 12.32 29 12.54 12.30 -.15 -9.4tNeuB HYld A NHS .96 8.9 12.35 10.76 51 10.80 244 11.04 10.75 -.15 -8.2tNBIntMu A NBH .90 7.0 15.56 13.03 111 12.90 313 13.52 12.84 -.55 -12.8tNBNYInt A NBO .58 5.1 12.78 11.28 18 11.23 43 11.44 11.22 -.19 -7.6 NBRESec A NRO .36 7.3 5.70 4.29 336 4.90 1612 5.00 4.82 -.04 -11.4 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 13 www.sunnewspapers.net The Sun/Saturday, October 6, 2018

PAGE 46

Neuralst rs Q CUR 3.09 .88 36 1.09 281 1.20 1.06 +.02 -36.6 NeurMx rs Q NURO 2.96 1.11 32 1.32 324 1.37 1.28 -.01 -23.7 Neurcrine Q NBIX 126.98 57.71 1016 115.55 5830 125.59 112.67 -7.40 +48.9 Neuronet n Q STIM 39.39 23.95 347 27.12 985 34.00 26.25 -4.94 -2.4 Neurotrpe h Q NTRP 11.93 3.97 14 7.57 48 8.99 7.57 -1.24 +7.5 NevGCas A UWN 27 2.86 1.80 8 2.41 647 2.42 2.40 +.02 -9.6 NevroCorp N NVRO 94.34 35.41 497 53.01 2397 57.26 51.04 -3.99 -23.2sNevsun g A NSU .04 .9 4.53 1.98 375 4.47 2564 4.53 4.45 +.04 +83.2 NewAgeB n Q NBEV 9.99 1.30 42591 8.47 327211 9.48 6.43 +3.12 +290.3 NewAmHi N HYB .78a 9.3 10.20 8.35 117 8.43 317 8.63 8.43 -.15 -10.3 NewConcEn A GBR 48 12.75 1.16 142 2.41 2210 2.96 2.40 +.04 +54.6 NE Realty A NEN 1.00 1.5 2 75.25 62.00 65.41 1 65.73 65.10 -1.84 -10.8 NwGold g A NGD 4.03 .75 3611 .79 11147 .85 .77 -.00 -76.0tNewHome N NWHM 8 13.55 7.94 86 7.68 366 8.32 7.31 -.38 -38.7tNwIreland N IRL 2.15e 1.6 13.98 10.19 16 9.99 119 10.58 9.82 -.57 -20.3 NJ Rscs s N NJR 1.09 2.4 17 47.85 35.55 231 45.94 1440 46.21 44.80 -.16 +14.3tNewLink Q NLNK 12.91 2.16 369 2.36 2275 2.60 2.16 -.03 -70.9 NewMedia N NEWM 1.48 9.4 28 19.10 14.25 450 15.77 1900 15.94 15.47 +.08 -6.0 NwMtnFin N NMFC 1.36 10.0 10 14.50 12.05 373 13.59 1698 13.88 13.43 +.09 +.3tNewOriEd N EDU .40e 30 108.40 61.32 2812 61.46 13767 74.78 61.05 -12.55 -34.6 NewRelic N NEWR 114.78 49.50 1449 89.21 6359 95.89 86.63 -5.02 +54.4 NewResid N NRZ 2.00 11.4 6 18.75 15.24 2643 17.57 17472 17.90 17.48 -.25 -1.7tNewSenInv N SNR .52m 9.3 10 9.33 5.50 530 5.59 2521 5.92 5.50 -.31 -26.1 NY&Co N NWY 44 5.55 1.61 162 3.49 921 3.90 3.47 -.37 +22.0 NY CmtyB N NYCB .68 6.5 12 14.53 10.17 3064 10.53 18719 10.71 10.17 +.16 -19.1tNY Cmt pfA N NYCBpA 29.30 25.83 43 25.90 269 26.74 25.83 -.80 -9.4 NYCmty un N NYCBpU 3.00 6.1 56.99 48.75 1 49.20 13 49.47 48.96 -.03 -3.0 NYMtgTr Q NYMT .80 13.5 7 6.54 5.35 928 5.92 4911 6.10 5.90 -.16 -4.1 NYMtT pfB Q NYMTP 1.94 8.1 25.50 18.66 5 23.84 13 24.45 23.77 -.61 -5.8 NYMtT pfC Q NYMTO 1.97 8.0 25.44 22.97 14 24.50 32 24.60 23.62 NYMtgT pfD Q NYMTN 2.00 8.4 25.27 22.53 27 23.75 167 24.11 23.25 -.32 -3.8 NY REIT rs N NYRT 4.85c 18.91 15.04 171 18.07 686 18.20 17.68 -.07 NY Times N NYT .16 .7 26.85 16.95 2824 24.30 22334 24.45 22.53 +1.19 +31.4 NewatrTc n Q NEWA 29.69 7.86 32 9.66 183 10.25 9.23 +.56 +2.9tNewellRub N NWL .92f 4.9 5 43.99 19.96 16040 18.82 40872 20.81 18.61 -1.48 -39.1 NewfldExp N NFX 14 35.20 22.72 2789 28.32 14357 29.63 28.01 -.51 -10.2tNewmrkGp Q NMRK 15 15.62 10.54 299 10.39 1297 11.30 10.25 -.80 -27.7 NewMarket N NEU 7.00 1.8 21 437.63 358.33 29 395.06 175 409.10 390.82 -10.45 -.6 NewmtM N NEM .56 1.8 23 42.04 29.16 5168 30.58 25955 31.59 30.02 +.38 -18.5 NewpkRes N NR 11.65 7.45 234 10.44 1772 10.80 10.25 +.09 +21.4 NewsCpA Q NWSA .20 1.5 17.29 12.24 5127 13.29 35136 13.50 13.00 +.10 -18.0 NewsCpB Q NWS .20 1.5 17.70 12.70 932 13.64 5513 13.81 13.37 +.04 -17.8 NewtekBsn Q NEWT 1.74e 8.5 24.24 16.01 111 20.53 659 21.14 20.14 -.41 +11.0 Newtek 22 Q NEWTZ 1.88 7.4 27.14 25.20 2 25.25 4 25.38 25.25 -.15 -4.8 Newtek23 n Q NEWTI 1.56 6.1 26.00 25.00 0 25.55 14 25.95 25.45 -.13 +1.8 NexGen g A NXE 2.85 1.65 83 2.24 1136 2.30 2.05 +.19 -12.5 Nexeo Sol Q NXEO 12.64 7.17 856 11.98 3502 12.47 11.96 -.27 +31.6sNexeo un Q NXEOU 13.90 7.35 12.75 15 13.90 12.75 -.25 +32.5tNexPtCr rs N NHF 2.40m 10.9 25.64 21.85 146 22.01 473 22.66 21.82 -.39 -13.0sNxPtRsT n N NXRT 1.00 3.1 11 34.39 23.03 38 32.51 487 34.39 32.25 -.69 +16.4 NexstarM Q NXST 1.50 1.9 7 89.75 58.10 456 79.45 2083 82.38 79.17 -1.95 +1.6 NextDec n Q NEXT 10.80 3.95 136 5.49 295 5.67 5.45 -.16 -34.0 NxtEraLP N NEP 1.57f 3.3 33 50.66 36.42 125 46.91 831 49.17 46.42 -1.59 +8.8 NxtGenHl Q NXGN .70 3.7 31 23.73 12.24 416 19.17 2038 20.29 18.40 -.91 +41.2tNextEra 72 N NEEpI 1.28 5.7 25.70 22.13 45 22.27 304 23.75 22.13 -1.36 -10.8tNextEra 73 N NEEpJ 1.25 5.7 25.45 21.85 38 22.01 286 23.77 21.84 -1.60 -11.8tNextEra76 N NEEpK 25.98 23.00 56 23.13 305 24.38 23.00 -1.15 -9.5 NextEraEn N NEE 4.44 2.6 13 175.65 145.10 2093 172.37 9807 172.77 166.19 +4.77 +10.4 NxtEra pfR N NEEpR 60.42 53.67 63 57.90 838 58.30 56.83 +.95 +3.0 NiSource s N NI .78 3.1 31 28.11 22.44 3707 24.97 11415 25.19 24.53 +.05 -2.7tNiaM pfB N NMKpB 3.60 3.8 104.75 92.85 94.20 5 94.49 92.85 +.70 -2.0tNiaM pfC N NMKpC 3.90 4.2 107.80 94.03 1 93.69 1 95.50 92.00 -.70 -5.4 NichFncl h Q NICK 29 12.50 7.59 8 12.33 30 12.42 11.51 +.52 +40.1 NicoletBc n Q NCBS 15 61.89 51.22 9 54.16 73 54.90 53.22 -.35 -1.1 Nielsen plc N NLSN 1.40f 5.2 16 42.16 20.53 3344 26.96 15260 28.00 26.74 -.70 -25.9 NightstTh n Q NITE 29.55 10.01 92 17.55 675 20.19 17.33 -2.88 +33.8 NikeB s N NKE .80 1.0 64 86.04 50.35 7015 80.12 44191 85.85 79.43 -4.60 +28.1 NoahHldgs N NOAH 21 69.56 32.40 594 36.53 2125 43.70 35.57 -5.61 -21.1 NobilisH n A HLTH 1.70 .62 150 .92 720 1.04 .92 -.08 -31.8 NobleCorp N NE .08 1.1 7.28 3.39 5648 7.12 25832 7.26 6.79 +.09 +57.5 NobleEngy N NBL .44 1.4 32 37.76 24.29 4496 31.69 19156 32.20 31.08 +.50 +8.8 NobleMid n N NBLX 1.91e 10 57.98 33.51 239 40.36 1220 40.86 35.52 +4.95 -19.3 NokiaCp N NOK .19e 3.5 6.41 4.51 7558 5.38 70165 5.65 5.33 -.20 +15.5 NomadF n N NOMD 21.15 14.33 972 19.17 5266 20.49 18.90 -1.09 +13.4 Nomura N NMR 6.83 4.43 157 4.93 997 4.95 4.82 +.15 -15.3 Noodles Q NDLS 13.30 3.95 275 11.07 2041 12.41 10.82 -1.03 +110.9tNorbord n N OSB 1.29 4.2 45.45 31.44 339 30.87 1656 34.49 30.60 -2.30 -8.7 NordicAOff N NAO .18 18.7 1.55 .71 85 .97 537 1.05 .91 -.01 -19.5 NordicAm N NAT .23e 9.5 5.84 1.82 1003 2.41 5540 2.44 2.07 +.32 -2.0 Nordson Q NDSN 1.40 1.0 23 151.84 118.51 130 136.36 820 141.00 135.47 -2.54 -6.9 Nordstrm N JWN 1.48a 2.5 23 66.34 37.79 2959 60.26 11608 61.12 58.31 +.45 +27.2 NorflkSo N NSC 3.20f 1.7 28 186.91 125.59 1480 183.02 8722 185.51 181.13 +2.52 +26.3 NorSys Q NSYS 8.08 2.77 26 4.07 47 4.26 4.06 -.03 +5.4 NoAmEn g N NOA .08 6.20 3.85 5.81 +17.4 NEurO N NRT .78e 10.4 9 9.40 6.21 8 7.48 88 7.70 6.72 -.24 +7.4 NoWestCp N NWE 2.20 3.6 16 64.47 50.01 343 60.52 1469 60.67 58.06 +1.86 +1.4 NorestB Q NBN .04 .2 19 29.95 18.85 6 22.04 75 22.28 20.91 +.34 -4.8 NDynMn g A NAK 2.34 .43 2208 .55 4703 .60 .54 -.01 -68.8sNthnO&G A NOG 51 4.49 .63 9155 4.06 34608 4.49 3.86 +.06 +98.0 NthnTech Q NTIC .40 1.1 38 41.90 15.75 2 35.00 59 35.93 34.25 +.30 +41.4 NorTrst Q NTRS 2.20f 2.1 18 115.61 91.06 1275 105.75 6416 107.24 102.27 +3.62 +5.9tNthnTr pfC Q NTRSP 1.46 5.9 27.78 24.85 73 24.87 356 25.63 24.85 -.58 -5.3 NorthfldBc Q NFBK .40 2.6 21 18.39 15.14 51 15.43 291 15.96 15.14 -.49 -9.7 Nthrim Q NRIM 1.08f 2.5 18 45.40 31.85 11 42.41 75 42.72 41.15 +.86 +25.3 NorthropG N NOC 4.80 1.5 34 360.88 287.09 1086 320.34 4510 321.72 315.61 +2.97 +4.4 NStREur n N NRE .60 4.5 14.81 10.08 117 13.46 968 14.21 13.38 -.70 +.2 NwstBcsh Q NWBI .68 4.0 18 18.56 15.34 263 17.19 1912 17.41 16.74 -.13 +2.7 NwstNG N NWN 1.90f 2.8 70.33 51.50 66.90 +12.2 NwstPipe Q NWPX 22.00 16.60 28 20.24 292 20.74 19.42 +.49 +5.7 NorwCruis N NCLH 17 61.18 46.16 1475 54.24 6732 57.86 53.91 -3.19 +1.9 NorwdFn s Q NWFL .88 2.3 30 40.58 27.65 5 38.53 36 39.62 38.50 -.63 +16.8 NovaLfstyl Q NVFY 3.10 1.30 31 1.72 125 1.77 1.68 -.02 -28.3 NovaMeas Q NVMI 14 32.00 23.38 184 24.82 507 26.52 24.61 -1.49 -4.2 NovaBay rs A NBY 4.80 1.25 19 1.50 77 1.85 1.43 -.40 -61.0 NovaGld g A NG 5.05 3.35 750 4.00 6505 4.09 3.64 +.29 +1.8 Novan n Q NOVN 6.69 2.27 36 2.76 416 3.24 2.64 -.04 -34.7 Novanta Q NOVT 78.85 43.55 431 65.29 1051 68.94 65.13 -3.11 +30.6 Novartis N NVS 2.75e 3.2 17 94.19 72.30 1204 85.51 7739 87.76 85.12 -.65 +1.8 Novavax Q NVAX 2.75 .96 8218 2.07 45216 2.17 1.78 +.19 +66.9tNovelion rs Q NVLN 7.33 1.78 554 1.88 1050 3.09 1.73 -1.08 -39.7tNovoNord N NVO .96e 2.2 58.37 42.90 3199 43.96 14087 47.41 42.90 -3.18 -18.1sNovoCure n Q NVCR 53.70 16.10 989 50.84 4244 53.70 49.03 -1.56 +151.7 NovumeS n Q NVMM 4.75 1.12 4 1.25 34 1.45 1.21 +.03 -72.4 NovusTher rs Q NVUS 8.61 3.12 29 4.35 192 4.70 4.26 -.32 +7.1 NOW Inc N DNOW 18.56 9.12 742 16.75 4766 17.18 16.28 +.20 +51.9 NuSkin N NUS 1.47 1.9 36 88.68 59.31 288 76.85 1602 82.85 76.66 -5.57 +12.6 NuCana n Q NCNA 98 32.00 9.32 68 19.51 296 25.45 17.81 -5.41 +93.0sNuVasive Q NUVA 45 72.41 44.62 551 69.03 2148 72.41 68.16 -1.95 +18.0 NuanceCm Q NUAN 18.75 12.18 1961 17.39 13868 17.70 17.18 +.07 +6.4 Nucor N NUE 1.52 2.4 12 70.48 53.71 1785 64.29 11524 66.03 63.42 +.84 +1.1tNush EnhYl N NUAG 24.77 23.17 54 23.15 124 23.39 23.11 -.29 -5.2tNush 1-5yr N NUSA 25.05 24.18 0 24.14 4 24.25 24.14 -.16 -2.5sNushLCGr N NULG 37.71 29.56 4 36.46 30 37.71 36.16 -.87 +16.9 NushLCVal N NULV 30.90 27.13 2 30.31 31 30.61 30.29 +.05 +6.0 NushMCGr N NUMG 34.88 27.87 7 32.94 23 34.54 32.63 -1.33 +12.2 NushMCVal N NUMV 29.85 26.72 2 28.43 35 28.78 28.43 -.30 +.8 NushSmCap N NUSC 32.44 27.05 21 30.59 66 31.66 30.32 -1.00 +7.5 NushShTrm N NURE 28.13 23.57 1 26.59 13 27.28 26.47 -.64 +1.0tNus AgBd n N NUBD 25.90 23.88 27 23.87 57 24.06 23.80 -.21 -4.3 NustarEn N NS 2.40m 8.6 25 41.00 19.22 390 27.95 2842 29.00 27.72 +.15 -6.7 NustEn pfA N NSpA 2.13 9.2 27.02 21.53 16 23.16 160 23.85 22.89 -.54 -6.8 Nustar pfB N NSpB 1.91 9.1 25.75 20.00 45 20.91 178 21.93 20.75 -.78 -7.7 Nustar pfC N NSpC 26.43 22.31 32 23.95 543 24.50 23.55 -.53 -7.7 Nustar 43 N NSS 1.91 7.6 26.05 24.55 29 25.20 247 25.39 25.16 -.05 +.8 Nutanix n Q NTNX 64.87 21.82 4181 42.58 20800 44.30 41.70 -.14 +20.7 NutriSyst Q NTRI 1.00 2.7 21 60.80 26.06 484 37.28 3074 39.15 36.53 +.23 -29.1 Nutrien n N NTR 1.60 2.8 58.81 40.41 1045 58.02 6815 58.79 57.50 +.32 +11.8sNuvectra Q NVTR 25.17 7.60 441 24.32 2053 25.17 21.89 +2.34 +213.4 NuvNYVl2 n N NYV 14.99 13.22 7 13.65 28 14.22 13.40 +.24 -4.8 NuvCr22 n N JCO 10.10 9.26 27 9.32 243 9.66 9.32 -.23 -1.8tNuv Mun21 N NHA 10.20 9.29 23 9.29 68 9.46 9.26 -.16 -1.6tNuvHiInO n N NMZ 13.91 12.28 231 12.28 906 12.69 12.22 -.27 -9.8tNuv Pf22 n N JPT 27.14 22.40 17 22.35 113 22.98 22.31 -.52 -11.0tNuv 11-21 n N JHB 10.15 9.42 134 9.46 578 9.60 9.39 -.07 -5.0 NuvCA V2 n N NCB 18.10 15.05 4 15.12 22 15.75 15.12 -.56 -11.1 NvHiInDc19 N JHD 10.14 9.72 49 9.87 238 9.87 9.83 +.01 -1.5tNuv RE In N JRS 11.30 9.39 117 9.35 502 9.82 9.34 -.45 -17.0tNuvMO Pr N NOM 17.58 12.17 1 12.20 23 12.90 12.17 -.14 -12.5 NuvAllCEn N JMLP 1.37 17.4 9.62 6.79 38 7.88 264 8.27 7.86 -.08 -7.9tNuvAZ N NAZ .80 6.9 14.75 11.63 24 11.60 300 11.76 11.60 -.10 -18.0tNuvBldAm N NBB 1.34 6.8 22.13 19.76 83 19.91 444 20.22 19.76 -.09 -9.4tNBldAmOp N NBD 1.30 6.1 23.08 21.49 3 21.44 30 22.03 21.44 -.43 -7.0tNCaAMTFr N NKX .86 6.8 15.91 12.54 135 12.64 926 12.89 12.54 -.23 -17.7tNCADvA N NAC .91 7.3 14.97 12.25 517 12.50 3353 12.95 12.25 -.44 -12.6tNCalMunV N NCA .47 5.1 10.70 9.10 113 9.16 537 9.43 9.10 -.20 -10.1 NuvCASel N NXC .63a 4.6 17.17 13.51 13 13.75 41 14.20 13.73 -.24 -7.8 NCTDv2 pfC N NGKpC .26 2.6 10.02 NCTPI N NTC .68a 6.1 12.25 11.15 51 11.18 146 11.40 11.15 -.18 -6.2 NuvCorEqA N JCE 1.21a 8.3 16.49 13.95 82 14.63 312 15.60 14.50 -.97 +.2 NvCredStr N JQC .62 7.8 8.54 7.83 440 7.91 1659 7.99 7.90 -.06 -3.8tNvDvrsDiv N JDD 1.04 9.7 12.97 10.70 33 10.67 298 11.04 10.66 -.23 -13.2tNuvDivA N NAD .85a 6.7 14.22 12.51 1092 12.68 3185 12.81 12.51 -.11 -9.8sNvDow30DO N DIAX 1.06 5.5 20.16 16.71 126 19.38 463 20.16 19.32 -.41 +2.9 NuEnMLP N JMF 1.35 12.2 12.97 9.65 220 11.06 1235 11.38 11.04 -.01 -2.9tNEnhMuV N NEV .96a 7.6 14.88 12.85 180 12.60 506 13.24 12.60 -.49 -11.3 NuvFloat N JFR .72 7.0 11.77 10.18 163 10.28 626 10.47 10.28 -.11 -8.3 NuvFltOp N JRO .76a 7.4 11.87 10.07 259 10.16 1167 10.40 10.16 -.15 -10.9 NvGADiv2 N NKG .64a 5.9 13.55 10.89 21 10.91 93 11.05 10.91 -.12 -13.2tNuvGblHIn N JGH 1.58 10.3 17.45 15.22 101 15.32 312 15.72 15.07 -.27 -9.4tNuvHi2020 N JHY .68 7.0 10.50 9.63 29 9.65 183 9.73 9.63 -.02 -2.6 NuvHIDec18 N JHA 10.04 9.67 33 9.86 187 9.87 9.84 +.01 -.5 NuvEnhMu N NVG 15.70 14.06 703 14.11 2378 14.71 14.10 -.45 -8.6tNNYAmtF N NRK .70 6.0 13.23 11.70 265 11.68 912 11.95 11.64 -.22 -9.9tNuvAmtFr N NEA .75a 6.1 13.91 12.26 1645 12.24 4422 12.71 12.20 -.42 -11.0 NuvIntMu N NID .68 5.6 13.48 12.10 218 12.21 617 12.54 12.14 -.28 -6.0tNvIntQMu N NIQ .57 4.7 13.45 12.04 60 12.13 286 12.54 11.81 -.18 -5.7tNMDPI N NMY .67a 5.7 12.92 11.75 77 11.74 221 11.89 11.74 -.04 -6.7tNvMAP N NMT .71a 6.0 14.73 11.77 13 11.76 64 12.08 11.76 -.19 -17.6tNMIQI N NUM .74 6.1 13.74 12.25 107 12.24 243 12.40 12.24 -.11 -7.7tNuvMNMu N NMS .80 6.4 15.47 12.57 17 12.59 54 12.87 12.57 -.18 -14.4 NuvMtgOp N JLS 1.52 6.4 26.33 23.10 31 23.83 128 24.25 23.65 -.17 -3.5 NuMtgOp2 N JMT 1.53 6.6 25.40 22.21 10 23.06 42 23.61 22.86 +.06 -2.9 NuvMultM N JMM .48 6.9 7.77 6.60 13 7.00 52 7.14 7.00 -.02 -8.1tNvMuI N NMI .50a 5.0 13.27 10.06 20 10.01 114 10.27 10.01 -.20 -13.5tNuvMuVal N NUV .39a 4.2 10.34 9.19 534 9.26 2254 9.42 9.19 -.10 -8.6tNv AMT-Fr N NUW .78a 5.4 18.59 14.45 78 14.45 330 14.80 14.36 -.31 -16.3 NvNq100Dy Q QQQX 1.68 7.1 28.19 20.24 148 23.57 944 24.63 23.45 -.46 -2.6tNuvNJDiv N NXJ .82a 6.5 13.91 12.68 85 12.65 376 12.91 12.65 -.20 -7.6 NuvNJMV A NJV .59a 4.2 13.94 -3.1tNNYDvA N NAN .80a 6.6 14.18 12.14 69 12.10 280 12.40 12.10 -.21 -12.5 NNYMV N NNY .39a 4.2 10.65 9.03 44 9.33 137 9.50 9.21 -.10 -1.8 NuvNYSel N NXN .55 4.3 14.30 12.55 7 12.75 31 12.80 12.58 -.02 -6.5tNNCPI N NNC .59a 5.0 13.47 11.85 40 11.86 177 12.02 11.83 -.15 -8.1tNOHQI N NUO .80 6.0 15.25 13.38 29 13.39 219 13.56 13.37 -.11 -8.5tNvPA N NQP .81a 6.6 13.71 12.34 48 12.33 276 12.51 12.28 -.12 -6.2tNuvPf&Inc N JPI 1.95a 8.8 25.61 22.05 149 22.05 455 22.81 21.82 -.65 -10.9tNvPfdInco N JPC .80 8.8 10.69 9.13 372 9.09 1604 9.30 9.06 -.18 -12.1tNuvQPf2 N JPS .70 8.1 10.47 8.55 830 8.59 3901 8.82 8.55 -.21 -15.8tNuvREAst N JRI 1.49a 9.6 18.25 15.59 101 15.56 481 16.20 15.52 -.55 -12.6sNuvEqtP N BXMX 1.00 7.0 14.60 13.00 249 14.24 1138 14.60 14.14 -.13 -.1 NEqPrmG N SPXX 1.04 6.3 19.88 15.51 57 16.48 309 17.08 16.44 -.43 -4.8tNvSMM N NIM .31a 3.3 10.44 9.47 17 9.51 90 9.64 9.47 -.07 -4.5 NSTFI N NXP .55a 3.9 15.13 13.81 30 14.13 203 14.13 13.88 +.22 -3.4tNSTFI2 N NXQ .53a 4.0 14.33 13.22 23 13.31 160 13.39 13.22 -.05 -4.5 NSTFI3 N NXR .55a 3.9 15.69 14.00 4 14.27 101 14.43 14.08 +.27 -6.1 NuvSnIn N NSL .42 6.9 6.83 6.05 207 6.07 825 6.20 6.07 -.09 -6.8 NuShDCrd N JSD 1.16a 6.8 17.75 16.45 83 17.19 291 17.31 16.96 +.15 +3.4 Nv TA Div N JTD 1.23 7.3 18.44 15.87 59 16.81 225 17.91 16.70 -.92 -4.4tNvTxATR N JTA 1.04 8.1 14.69 12.57 111 12.74 316 13.74 12.56 -.81 -8.7 NTXQI N NTX .65 5.3 14.89 12.33 17 12.40 103 12.46 12.37 -.04 -13.5 NVAPI N NPV .65a 5.5 13.29 11.76 28 11.85 148 12.00 11.76 +.01 -7.6 NuverEnv n A NES 26.50 8.80 4 10.46 31 11.69 9.95 -.66 -42.5 sNvidia Q NVDA .60 .2 51 292.76 177.00 10648 269.86 58504 292.76 267.54 -11.16 +39.5 NxStageMd Q NXTM 28.75 22.70 898 27.55 5733 28.30 27.28 -.34 +13.7 Nxt-ID wt Q NXTDW 3.42 .08 .39 -41.8 Nxt-ID rs Q NXTD 8.59 1.01 363 1.19 1103 1.38 1.12 -.12 -66.0tNymoxPh Q NYMX 4.60 2.26 227 2.36 1082 2.93 2.26 -.10 -28.5O -:O2Micro Q OIIM 2.40 1.30 31 2.22 282 2.39 2.15 -.09 +33.0 OFG Bncp N OFG .24 1.5 12 17.75 7.80 215 15.96 1601 16.56 15.53 -.19 +69.8 OFG pfA N OFGpA 1.78 7.2 25.06 21.39 2 24.63 24 24.96 24.63 -.31 +2.1sOFG pfB N OFGpB 1.75 7.2 24.99 20.77 1 24.33 10 24.99 24.16 -.28 +10.3 OFG pfD N OFGpD 1.78 7.2 25.72 21.29 1 24.68 13 25.00 24.12 -.19 +10.0 OFS Cap Q OFS 1.36a 11.6 9 13.20 10.41 47 11.72 138 12.10 11.60 -.18 -1.5 OFS C25 n Q OFSSL 1.59 6.4 25.52 24.01 2 24.95 20 25.47 24.94 -.25 +.2 OGE Engy N OGE 1.46f 3.9 20 37.74 29.59 881 37.03 5429 37.16 35.95 +.71 +12.5 OHA Inv Q OHAI .08 5.5 37 1.68 1.05 15 1.46 46 1.58 1.46 -.07 +27.0 ONEGas N OGS 1.84 2.2 24 83.12 62.20 237 82.29 827 82.46 80.11 +.01 +12.3 OP Bancp n Q OPBK 14.10 10.12 7 11.43 113 12.10 11.43 -.17 -8.2 OReillyAu Q ORLY 23 351.65 190.00 603 340.82 2549 349.48 338.07 -6.50 +41.7 OSI Sys Q OSIS 65 96.64 50.50 117 72.68 434 76.91 71.71 -3.63 +12.9 OakVlyBcp Q OVLY .26e 1.4 17 25.65 16.27 2 19.25 44 21.00 18.67 -.40 -1.5 OaktreeC N OAK 3.59e 8.5 12 48.05 38.65 226 42.06 896 42.29 41.34 +.66 -.1 OaktrSpL Q OCSL .38 7.7 5.91 4.17 383 4.94 1556 5.01 4.87 -.02 +1.0 OaktrSp28 Q OCSLL 1.53 6.1 25.77 24.01 1 24.98 9 25.19 24.75 -.21 -.9 OaktStInco Q OCSI .62f 7.2 11 9.06 7.03 91 8.60 243 8.68 8.52 -.05 +2.4 OasisMid n N OMP 1.64f 7.3 50 24.21 15.57 68 22.62 243 22.76 21.81 +.35 +29.7sOasisPet N OAS 14.57 7.31 10177 13.34 35405 14.57 13.22 -.84 +58.6 OasmiaPh n Q OASM .02p 5.70 .80 27 3.65 414 4.30 3.37 -.57 +314.8 ObalonT n Q OBLN 10.23 1.46 38 2.49 235 2.80 2.48 -.21 -62.3 ObsEva n Q OBSV 20.35 8.15 73 17.12 368 18.53 16.95 -.91 +75.4 Obsidian g N OBE 1.44 .85 607 .92 3874 .98 .91 -.03 -26.0 OcciPet N OXY 3.12f 3.8 63 87.67 62.47 3255 81.40 18998 83.35 81.03 -.77 +10.5 OceanBio Q OBCI .05e 5.71 3.26 5 4.21 41 4.25 4.08 +.13 -3.0 OceanPw h Q OPTT 2.54 .46 610 .70 1535 .75 .62 +.01 -36.6 vjOceanR rs Q ORIG 35.13 22.02 790 34.31 4438 35.06 33.96 -.31 +28.0 Oceaneerg N OII .60 2.2 28.62 17.11 496 26.69 3540 27.85 26.31 -.91 +26.3 OceanFst Q OCFC .60 2.2 16 30.90 25.00 295 27.08 1096 27.59 26.43 -.14 +3.2tOch-Ziff N OZM .87e 54.7 18 3.95 1.36 496 1.59 2170 1.65 1.36 +.11 -36.4 Oclaro Q OCLR 13 10.20 5.61 1414 8.51 7169 9.19 8.44 -.43 +26.3 OconeeFed Q OFED .40 1.5 30.49 25.55 0 26.83 1 26.85 26.70 +.31 -6.5 OcularTher Q OCUL 8.28 3.30 477 6.20 2527 7.31 6.12 -.68 +39.3 OcwenFn N OCN 4.84 2.95 611 4.09 4527 4.27 3.90 +.15 +30.7 OdonateT n Q ODT 32.00 15.15 64 17.12 345 19.56 16.55 -2.29 -31.5 OdysMr rsh Q OMEX 13.75 3.17 17 8.33 58 8.35 8.00 +.23 +121.0 OfficeDpt Q ODP .10 3.4 8 4.65 2.00 4923 2.96 24534 3.25 2.92 -.25 -16.4 OhioValB Q OVBC .84 2.3 23 56.15 34.56 6 36.27 42 39.97 35.16 -.38 -10.2 OhrPhar h Q OHRP 2.18 .15 506 .20 10629 .28 .17 +.02 -89.0 Oi SA C N OIBR/C 9.71 2.37 341 3.51 6032 3.70 2.60 +.78 -37.7 OilStates N OIS 38.95 20.23 238 33.43 2141 34.66 32.80 +.23 +18.1 Oil-Dri N ODC .96f 2.6 40 50.82 35.42 6 36.79 26 39.20 36.79 -1.77 -11.3 Okta n Q OKTA 75.49 24.71 1989 65.11 10678 72.97 63.80 -5.25 +154.2 OldDomFrt Q ODFL .52 .3 36 170.22 106.20 680 151.87 2336 163.51 149.08 -9.39 +15.4 OldLnBc Q OLBK .40 1.3 16 35.72 26.98 33 30.90 170 32.75 30.72 -.74 +5.0 OldNBcp Q ONB .52 2.6 26 20.95 16.36 737 19.89 5141 20.15 19.02 +.59 +14.0 OldPoint Q OPOF .44 1.5 22 34.64 24.07 6 28.85 63 29.65 27.05 -1.05 -3.0 OldRepub N ORI .78 3.6 19 23.05 19.33 1965 21.61 7251 22.57 21.57 -.77 +1.1 OldSecBc Q OSBC .04 .3 15 16.30 12.15 56 15.10 546 15.70 15.05 -.35 +10.6 OlScCTrI pf Q OSBCP .78 7.5 10.68 10.31 13 10.43 38 10.63 10.41 -.01 tOlin N OLN .80 3.2 8 38.84 24.40 2141 24.78 17484 26.01 24.40 -.90 -30.4sOllies n Q OLLI 39 97.61 42.36 896 88.00 4252 97.61 87.35 -8.10 +65.3 OlympStl Q ZEUS .08 .4 7 25.84 18.10 103 19.46 330 20.96 19.05 -1.41 -9.4 OmegaFlex Q OFLX .96 1.4 39 95.00 53.50 20 69.04 82 72.35 67.37 -2.12 -3.3 OmegaHlt N OHI 2.64 8.1 12 33.51 24.90 915 32.40 6497 32.92 31.69 -.37 +17.6 Omeros Q OMER 27.00 8.36 1130 13.97 14600 24.87 12.00 -10.44 -28.1 Omnicell Q OMCL 73.00 39.75 371 67.47 1625 72.10 67.03 -4.43 +39.1 Omnicom N OMC 2.40 3.4 14 83.34 65.32 2347 70.21 12333 70.95 66.75 +2.19 -3.6 Omnova N OMN 11.90 8.30 97 9.52 621 9.89 9.41 -.33 -4.8 OnDeckCap N ONDK 9.41 4.11 288 6.97 2184 7.80 6.95 -.60 +21.4tOnSmcnd Q ON 9 27.10 17.61 7725 17.54 31612 18.99 17.23 -.89 -16.2 OnTrack Q OTIV 2.94 .88 43 .99 241 .00 .92 -.00 -27.6 OncoMed Q OMED 5.56 1.74 37 2.22 359 2.49 2.05 +.10 -45.9 Oncobiolog Q ONS 1.70 .78 16 .91 76 1.01 .91 -.07 -30.0 OncoCyte n A OCX 7.55 1.10 33 2.50 216 2.65 2.45 -46.2 OncolBio n Q ONCY 7.40 3.77 90 3.90 508 4.33 3.84 +.04 -37.7 Onconva rs Q ONTX 42.45 4.97 99 6.07 651 7.30 5.87 -1.27 -73.0 OncoSec rs Q ONCS 2.95 .94 2043 1.68 11204 1.74 1.37 +.28 +3.4sOneGpHosp Q STKS 3.60 1.32 9 3.57 74 3.65 3.40 +.04 +49.4 OneHorz rs Q OHGI 3.38 .16 2791 .18 16538 .22 .16 -.01 -87.4 180 DgrCap Q TURN 2.50 1.66 79 2.29 1474 2.38 2.16 +.11 +16.0 OneLibrty N OLP 1.80 6.9 16 29.44 21.02 43 26.27 222 27.90 26.07 -1.51 +1.4 OneStopS n Q OSS 6.25 3.17 10 3.57 99 3.99 3.50 -.15 -26.8 1800Flowrs Q FLWS 19 15.00 8.85 129 11.16 795 11.85 11.00 -.64 +4.3 OneSmart n N ONE 16.00 7.53 132 8.58 648 9.08 8.18 -.34 -21.4 OneSpan Q OSPN 23.35 11.55 308 19.00 1214 19.35 18.80 -.05 +36.7 OneMain N OMF 15 37.29 23.70 834 32.27 2895 34.20 31.38 -1.34 +24.2 ONEOK N OKE 3.30f 4.8 50 71.99 49.65 1583 68.61 16864 69.17 67.28 +.82 +28.4 Ooma n N OOMA 17.50 9.00 110 15.29 348 16.65 14.55 -1.31 +27.9 OpenText s Q OTEX .61f 1.7 19 40.31 32.05 317 36.22 1959 38.58 36.01 -1.82 +1.5 OperaLtd n Q OPRA 15.62 8.68 244 8.80 834 9.72 8.72 -.19 -32.9 OpesAcq n Q OPES 9.98 9.66 9.83 2 9.85 9.83 -.02 +1.5 OpesAcq un Q OPESU 10.18 9.11 1 10.16 3 10.16 10.15 +1.4 OpGen n rs Q OPGN 10.25 1.62 60 2.02 543 2.10 1.90 -.01 -56.8 Ophthotech Q OPHT 1 4.50 2.25 83 2.41 665 2.57 2.35 +.05 -22.8 OpiantPh n Q OPNT 48.00 12.75 59 17.53 461 20.00 16.95 -.33 -23.7 OpkoHlth Q OPK 7.08 2.66 3723 3.45 22056 3.68 3.27 -.01 -29.6 OppLgCap N RWL .72e 1.3 55.32 47.90 29 53.94 179 54.65 53.70 -.24 +5.0 Opp RUT n N OMFS 28.76 24.71 0 27.26 3 27.45 27.26 -.82 +4.4 OppMidCap N RWK .59e .7 65.13 55.90 23 61.31 64 63.20 60.90 -1.52 +1.0 OppSmCap N RWJ .59e .8 79.48 64.38 99 72.30 267 75.92 71.64 -2.99 +3.5 OppUltDiv N RDIV 1.15e 2.9 39.93 33.68 589 39.03 1698 39.21 38.69 +.47 +6.7 OpR1000S n N OSIZ 28.52 25.05 27.80 3 28.00 27.77 -.60 +5.9 OpR1000Y n N OYLD 26.63 24.36 26.41 0 26.41 26.41 -.20 +.8 Op R1000D n N OMFL 29.21 24.74 0 28.76 6 29.15 28.63 -.15 +10.2 OpIntRev n N REFA 30.89 25.60 1 26.36 3 26.65 26.20 -.52 -5.4 Opp Rev n N ESGL 33.09 29.22 1 32.32 12 32.69 32.29 -.08 +4.0 OppGlRv n N ESGF 33.63 29.31 30.32 1 30.72 30.32 -.35 -3.4 OppenFin N RWW .58e .8 74.63 63.85 9 68.43 21 69.11 67.30 +.82 -.8 OpEMRev n N REEM 30.65 24.58 0 24.65 1 25.48 24.65 -.67 -11.3 OppenHldg N OPY .44 1.4 34.15 17.30 175 32.32 509 32.50 30.92 +.72 +20.6tOptiNose n Q OPTN 30.00 10.33 196 11.00 1558 12.48 10.33 -1.43 -41.8 Optibase Q OBAS 9.50 6.90 8.60 2 9.20 7.80 -.25 +8.1 OptCable Q OCC .08 1.5 59 6.40 2.20 39 5.34 235 6.30 5.12 -.76 +121.7 OptimBk h Q OPHC 13.96 1.85 2 5.25 27 5.75 5.00 +.17 +11.7 OpusBank Q OPB .52e 1.9 17 30.95 23.70 111 26.90 805 27.65 26.34 -.50 -1.5 Oracle N ORCL .76 1.5 53 53.48 42.57 16900 49.35 101064 51.99 49.12 -2.21 +4.4 Oragenics rs A OGEN 4.71 .60 OramedPh Q ORMP 11.34 4.60 27 4.91 89 4.99 4.70 +.04 -45.5tOrange N ORAN .41e 2.6 18.57 15.67 145 15.70 1003 15.94 15.67 -.19 -9.8 OraSure Q OSUR 31 23.01 12.86 517 15.34 2376 15.64 14.58 -.11 -18.7 Orbcomm Q ORBC 11.95 8.50 636 10.10 2728 10.95 9.82 -.76 -.8 Orbotch Q ORBK 20 65.75 41.71 181 59.15 1269 60.35 58.60 -.29 +17.7 OrchidIsl N ORC 1.08e 15.5 37 10.47 6.77 533 6.96 3164 7.31 6.88 -.29 -25.0 OrchidsPP A TIS 1.40 49.5 4 15.74 .70 213 2.83 467 3.65 2.76 -.47 -77.9 Organovo Q ONVO 2.28 .91 363 1.12 2271 1.19 1.10 -.03 -16.4 Orgenesis n Q ORGS 16.80 5.06 102 7.19 1915 9.25 5.32 +1.65 -48.1 OrignAg rs Q SEED 18.70 4.99 229 6.29 1219 7.30 5.06 +1.03 -26.0 OrigBcp n Q OBNK .13 .3 42.31 36.12 22 39.38 191 39.69 37.37 +1.73 +5.0 OrionEngy Q OESX 1.25 .70 59 1.12 979 1.18 .96 +.16 +27.3 OrionECarb N OEC .80 68 36.55 22.25 264 31.38 1960 33.36 31.12 -.72 +22.6 OrionGpHl N ORN 9.83 5.88 68 6.70 661 7.66 6.62 -.85 -14.4 Oritani Q ORIT 1.13e 7.2 11 17.70 15.00 64 15.55 618 15.74 15.31 -5.2 Orix N IX 100.03 77.11 15 80.38 102 81.76 78.79 -.65 -5.2 OrmatTc N ORA .49 .9 47 70.68 45.79 177 52.18 937 55.35 51.31 -1.93 -18.4tOrrstownF Q ORRF .52 2.1 19 27.05 23.00 12 24.31 64 25.28 22.25 +.51 -3.7sOrthoPed n Q KIDS 38.04 14.00 39 37.00 229 39.81 35.26 +.36 +92.8 OrthoMed Q OFIX 75 61.98 47.27 79 56.22 469 58.00 55.43 -1.59 +2.8 OshRusS n N OUSM 29.16 24.89 60 27.66 198 28.48 27.53 -.69 +2.3 OshIntQ n N ONTL 29.06 25.73 2 25.85 7 26.64 25.85 -.60 -6.5 OshkoshCp N OSK .96 1.4 16 100.26 66.77 456 69.92 2793 73.21 69.09 -1.32 -23.1 OsirisTher n Q OSIR 11.93 7.30 35 10.79 220 11.24 10.25 -.31 -.6 OsiskoGl n N OR .20 13.35 7.29 258 7.68 1796 7.89 7.54 +.09 -33.6 OssenInn rs Q OSN 8.90 1.65 27 2.06 114 2.18 2.00 -.04 -28.5 Otelco Q OTEL 10 17.75 9.33 3 17.08 13 17.65 17.00 -.32 +28.0 Otonomy Q OTIC 6.45 2.50 85 2.68 466 2.95 2.60 -.07 -51.7 OttawaBc n Q OTTW .20 1.4 53 14.85 13.61 0 13.86 18 14.00 13.85 +.01 -4.0 OtterTail Q OTTR 1.34 2.8 23 49.75 39.00 47 47.51 315 48.45 46.70 -.39 +6.9 OutfrontM N OUT 1.44 7.5 17 25.13 17.75 736 19.29 4038 20.11 19.17 -.66 -16.9 OvaScience Q OVAS 1.65 .66 90 .82 988 .82 .71 +.09 -41.5 OverSh rs N OSG 4.16 1.67 285 3.22 1821 3.29 3.13 +.07 +17.5 Overstk Q OSTK 89.80 24.75 1500 26.48 7725 28.95 25.86 -1.22 -58.6tOvid Th n Q OVID 12.44 5.20 41 5.68 289 6.31 5.20 +.01 -42.5 OwensMin N OMI 1.04 6.3 11 29.76 14.07 948 16.55 3740 16.68 16.00 +.03 -12.3tOwensCorn N OC .84 1.6 16 96.52 53.50 1666 53.40 7614 55.12 52.77 -.87 -41.9 OwensIll N OI 22 25.90 16.22 1820 19.14 6782 19.50 18.70 +.35 -13.7 OwensRM A ORM .80 5.0 11 18.72 13.71 6 16.13 88 16.93 16.00 -.76 +.7 Oxbridge Q OXBR .48 33.8 3 4.22 1.00 67 1.42 144 1.91 1.35 -.43 -34.0 OxfordImm Q OXFD 19.19 10.00 73 16.00 773 17.00 15.72 -.23 +14.5 OxfordInds N OXM 1.36 1.6 20 97.19 60.42 84 84.21 497 90.77 83.11 -5.99 +12.0 OxfordLn Q OXLC 1.62 15.1 11.74 9.11 194 10.76 1147 10.84 10.55 +.17 +7.1 Oxford 23pf Q OXLCO 1.88 7.4 25.63 25.14 7 25.32 23 25.43 25.25 -.3 OxfrLn24 pf Q OXLCM 1.69 6.7 25.93 25.09 0 25.37 6 25.93 25.30 -.38 +.7 OxfSqCap Q OXSQ .80 11.4 6 7.52 5.15 191 6.99 918 7.21 6.97 -.13 +21.8P-Q:P&F Inds Q PFIN .20 2.4 8.88 6.72 11 8.25 19 8.44 8.18 -1.6 PAM Q PTSI 56 70.00 23.09 22 62.56 83 67.79 61.46 -2.53 +81.7 PB Bncp Q PBBI .24 2.1 12.20 10.15 3 11.50 6 11.94 11.20 -.25 +7.0 PBF Engy N PBF 1.20 2.3 16 53.72 26.24 1273 52.76 6868 53.57 49.44 +2.85 +48.8 PBF Logist N PBFX 1.96f 9.1 11 22.70 17.75 14 21.52 179 21.92 21.25 -.03 +2.7 PC Cnnctn Q CNXN .34e 18 43.05 22.66 75 37.53 345 39.10 37.23 -1.36 +43.2 PC-Tel Q PCTI .22 4.6 7.85 4.01 73 4.78 368 4.94 4.65 +.13 -35.1 PCM Fund N PCM .96 8.7 12.13 10.15 41 11.05 244 11.73 11.01 -.25 -4.5 PCM Inc Q PCMI 25.23 6.90 74 18.69 383 19.99 18.46 -.86 +88.8 PCSB Fn n Q PCSB .03p 52 22.34 18.14 47 20.21 200 20.57 19.79 -.13 +6.1 PDC Engy Q PDCE 66.20 41.13 1035 49.25 5238 50.67 47.77 +.29 -4.4 PDF Sol Q PDFS 25 18.48 8.10 118 8.58 539 9.15 8.47 -.45 -45.4 PDL Bio Q PDLI .20 7.7 3.55 2.25 781 2.61 6238 2.77 2.52 -.02 -4.7tPDL Cmt n Q PDLB 16.95 13.71 16 14.01 95 15.00 13.71 -1.10 -7.7 PG&E Cp N PCG 2.12f 4.4 8 69.67 37.30 6327 47.95 25699 48.21 45.27 +1.94 +7.0 PGT Inc N PGTI 27 26.40 13.05 1303 20.73 6562 21.79 20.05 -.87 +23.0 PHI vtg Q PHII 13.95 7.11 1 9.60 32 10.47 9.10 +.60 -17.9 PHI nv Q PHIIK .20 2.1 13.39 7.11 64 9.35 505 9.70 9.14 +.01 -19.2 PICO Hld s Q PICO 5.00e 14.57 10.38 54 12.14 283 12.63 11.89 -.41 -5.2tPIMCO1-3Tr N TUZ .34a .7 50.62 49.73 4 49.73 26 49.84 49.73 -.13 -1.1tPimc1-5Tip N STPZ .53e 1.0 52.50 51.19 42 51.16 188 51.33 51.16 -.16 -1.5tPim15TIPS N LTPZ .42e .7 69.37 62.78 33 62.32 164 64.70 62.19 -2.44 -10.0tPimBrdTIPS N TIPZ .80e 1.4 58.27 56.05 4 55.94 23 56.60 55.91 -.68 -3.9 PimLwDur N LDUR 2.82e 2.0 101.42 99.25 13 99.48 155 99.73 99.32 -.19 -.9tPimcoTR N BOND 6.13e 6.1 106.80 101.45 66 101.28 399 102.27 101.17 -1.08 -4.5 Pim0-5HYCp N HYS 5.21e 5.2 101.76 97.52 1347 99.70 7469 100.91 99.46 -.93 -.8 PimIGBd N CORP 3.12a 3.1 106.04 97.04 49 99.42 288 100.65 99.22 -1.17 -5.9 PimShMat N MINT .82e .8 101.87 101.35 1451 101.46 5356 101.46 101.41 -.16 -.1tPimIntMu N MUNI 1.26 2.4 54.15 52.10 9 52.23 92 52.45 52.09 -.28 -2.7 PimSTMun N SMMU .47e .9 50.53 49.49 16 49.72 52 49.89 49.53 +.01 -.3tPim25yrZro N ZROZ 3.07e 3.0 124.10 103.25 15 102.32 150 108.19 101.80 -6.72 -15.7 PJT Part n N PJT .20 .4 61.18 36.40 161 49.91 682 52.74 49.01 -2.44 +9.5 PLDT Inc N PHI 1.60e 6.2 34.38 21.58 84 25.86 462 26.51 25.37 +.16 -14.0 PLX Phr rs Q PLXP 9.41 3.05 3 4.10 11 4.20 3.76 +.05 -40.6tPNC pfP N PNCpP 1.65 6.2 29.33 26.36 106 26.45 1141 27.01 26.36 -.46 -6.5tPNC pfQ N PNCpQ 1.34 5.6 25.78 24.00 44 23.95 239 24.81 23.90 -.82 -5.5 PNC N PNC 3.80 2.7 12 163.59 130.46 1599 138.52 10813 140.76 135.31 +2.33 -4.0 PNM Res N PNM 1.06 2.7 19 46.00 33.75 455 39.52 1985 39.78 38.59 +.07 -2.3tPOSCO N PKX 93.12 59.80 215 60.87 1187 66.70 59.80 -5.13 -22.1 PPDAI n N PPDF 13.68 3.82 941 5.98 5204 6.08 4.99 +.60 -15.9 PPG s N PPG 1.92f 1.8 19 122.07 100.36 868 108.02 7431 111.39 107.43 -1.11 -7.5 PPL Cap 73 N PPX 1.48 6.0 25.76 24.40 26 24.55 261 25.19 24.52 -.57 -4.1 PPL Corp N PPL 1.64 5.4 13 38.55 25.30 5237 30.29 24078 30.47 29.11 +1.03 -2.1 PQ GrpH n N PQG 36 18.69 12.88 433 17.47 1338 18.54 16.62 +6.2 PRA Grp Q PRAA 53 43.75 26.85 334 35.82 1254 36.93 34.72 -.18 +7.9 PRA Hlth Q PRAH 66 112.88 75.71 398 106.37 2143 111.70 102.66 -3.82 +16.8 PRGX Glbl Q PRGX 10.30 6.62 35 8.67 287 9.19 8.29 -.03 +22.1 PS BusPk N PSB 4.20f 3.4 25 137.45 107.91 56 123.74 383 127.30 122.63 -3.35 -1.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, October 6, 2018

PAGE 47

tPSBPk pfU N PSBpU 1.44 6.0 25.99 23.58 17 23.98 104 24.77 23.58 -.72 -5.0tPSBPk pfV N PSBpV 1.42 6.0 26.08 22.82 2 23.75 42 24.77 22.82 -.86 -6.1tPS BusP pfY N PSBpY 24.78 21.31 90 21.61 236 22.46 21.31 -.77 -12.2tPS BusP pfX N PSBpX 1.31 5.9 25.50 21.32 18 22.24 180 23.00 21.32 -.61 -12.0tPS BsPk pfW N PSBpW 25.77 21.60 22 22.14 127 22.75 21.60 -.48 -12.3sPTC Inc Q PTC 107.44 55.74 1052 100.35 4972 107.44 98.66 -5.84 +65.1 PTC Thera Q PTCT 52.95 14.87 1041 40.95 7555 48.99 38.14 -6.05 +145.5 PVH Corp N PVH .15 .1 15 169.22 120.91 1611 132.90 5816 145.25 130.90 -11.50 -3.1 PacWstBc Q PACW 2.40 5.0 14 55.86 43.61 719 48.40 5547 49.40 46.70 +.75 -4.0 Paccar Q PCAR 1.12 1.6 12 79.69 59.82 1771 67.98 8195 70.76 67.40 -.21 -4.4 PcrTrnd750 N PTLC 31.87 27.12 329 31.17 1335 31.74 30.99 -.31 +8.9 PcrTrnd450 N PTMC 33.96 29.04 123 32.50 520 33.64 32.32 -.85 +4.5sPcrTrnd100 N PTNQ 36.44 28.19 63 35.04 393 36.44 34.70 -1.09 +15.8 PacrCash n N GCOW 34.59 29.77 31 30.72 95 31.19 30.59 -.29 -2.4tPacrTrendp N PTEU 33.39 25.92 21 25.78 181 26.84 25.70 -.70 -16.0 Pacr Wlth n N PWS 27.67 23.99 31 26.21 214 26.96 25.99 -.58 +3.9 Pac Cash n N CALF 32.73 23.90 9 27.53 64 28.86 27.29 -1.32 +5.5 PacDvCsh n N ICOW 31.03 26.38 10 26.89 24 27.66 26.74 -.72 -8.4 PacBiosci Q PACB 5.82 2.02 1551 4.38 9551 5.50 4.25 -1.03 +65.9 PacCityF n Q PCB 20.95 18.56 13 19.49 239 19.78 19.07 +.15 -2.5sPacifCstOil N ROYT .15e 5.2 7 2.91 1.42 221 2.81 1356 2.91 2.68 +.11 +44.8 PacEthanol Q PEIX 6.00 1.55 507 1.88 1864 2.30 1.80 -.02 -58.7 PacGE pfA A PCGpA 1.50 5.8 31.99 21.19 9 25.65 27 25.73 25.25 +.04 -9.1 PacGE pfB A PCGpB 1.37 5.9 29.67 20.49 0 23.30 4 24.30 23.25 -1.05 -9.8 PacGE pfC A PCGpC 1.25 5.8 27.30 19.75 1 21.50 2 21.60 21.12 -.19 -12.6 PacGE pfD A PCGpD 1.25 5.7 26.73 19.31 4 21.90 9 22.15 21.21 -.08 -9.3 PacGE pfE A PCGpE 1.25 5.8 27.10 19.60 0 21.50 2 21.84 21.50 -.09 -12.8 PacGE pfG A PCGpG 1.20 5.7 27.10 18.54 11 21.20 32 21.57 20.60 -.10 -13.7 PacGE pfH A PCGpH 1.12 5.3 29.54 17.36 0 21.10 12 21.50 20.15 -.69 -8.5 PacGE pfI A PCGpI 1.09 5.2 25.90 17.25 6 20.78 8 20.88 20.45 -.54 -7.8 PacMerc Q PMBC 20 10.45 8.05 14 8.96 106 9.30 8.75 -.39 +2.4 PacPreBc Q PPBI .15p 21 46.05 35.55 181 36.95 1371 38.04 35.98 -.25 -7.6 PaciraPhm Q PCRX 52.60 26.95 670 45.34 2527 49.95 44.18 -3.81 -.7tPackAmer N PKG 3.16 3.0 17 131.13 105.51 917 105.63 4874 110.62 105.46 -4.06 -12.4 Pagsegur n N PAGS 39.97 24.57 2621 26.95 16720 30.05 26.38 -.72 -15.0 PainThr rs Q PTIE 12.80 .81 7053 1.32 92673 2.99 .95 +.31 -67.0 PalatinTch A PTN 1.59 .65 629 .98 3914 1.02 .94 -.02 +13.6 PaloAltNet N PANW 239.50 135.85 1367 215.71 5822 229.06 214.00 -9.55 +48.8 PampaEng N PAM 72.98 24.93 317 30.37 2435 34.11 29.71 -.68 -54.9 PanASlv Q PAAS .14 1.0 22 18.75 13.97 1205 14.55 6070 15.16 14.49 -.21 -6.5 Pandora N P 10.07 4.09 13975 8.95 71890 9.50 8.69 -.56 +85.7 PangaeaL Q PANL 2 8.40 2.13 9 3.52 104 3.69 3.50 +.02 -4.3tPanhO&G N PHX .16 .9 25.15 17.63 15 18.32 122 18.64 17.63 -.13 -10.9 PapaJohns Q PZZA .90 1.8 21 73.51 38.05 680 50.35 4891 51.95 48.80 -.93 -10.3 PapaMurph Q FRSH 13 6.50 4.40 17 5.06 75 5.19 5.05 -.13 -5.9 ParPetr rt A PARR/r .06 ParPetrol A PARR 34 21.86 16.42 17.87 -7.3 ParTech N PAR 75 26.40 7.31 80 21.82 700 24.21 21.19 -.40 +133.4 ParaGold n A PZG 4 1.64 1.01 3 1.06 191 1.19 1.05 -18.5 ParamtGp N PGRE .40 2.7 16.61 13.70 1636 14.63 9099 15.16 14.49 -.46 -7.7 ParatekPh Q PRTK 26.10 9.00 2748 11.60 14806 12.20 9.05 +1.90 -35.2 Paretem rs A TEUM 3.59 .54 1106 2.67 6359 3.05 2.63 -.33 +29.0stParingaR n Q PNRL 10.10 10.10 10.10 1 10.10 10.10 ParkCity Q PCYG 62 12.50 6.75 47 9.36 223 10.05 9.08 -.74 -2.0 ParkEl N PKE .40 2.1 16 24.16 15.83 224 19.50 786 19.81 17.75 +.11 +14.4 ParkHot n N PK 2.20f 7.1 34.27 23.91 1546 31.03 6561 32.98 30.88 -1.79 +7.9 ParkNatl A PRK 3.84 3.7 15 119.00 97.70 17 104.63 131 106.46 102.80 -.93 +.6 ParkOh Q PKOH .50 1.3 12 47.90 34.95 6 38.51 94 40.09 37.82 +.16 -16.2 ParkeBcp Q PKBK .56 2.5 15 24.80 17.39 5 21.97 46 22.58 21.85 -.48 +17.6tParkDrl rs N PKD 21.60 2.96 39 2.97 302 3.35 2.93 -.01 ParkerHan N PH 3.04 1.7 22 212.80 152.47 883 182.37 5340 187.24 180.77 -1.56 -8.6 ParsleyEn N PE 35 33.43 21.12 3311 30.26 20958 30.67 29.04 +1.01 +2.8 PrtnrCm Q PTNR 22 6.60 3.23 0 5.15 18 5.18 4.92 -.01 -16.3 PartRe pfF N PREpF 1.47 5.9 25.97 24.68 3 24.84 20 25.19 24.73 -.35 -2.9tPartRe pfG N PREpG 1.63 6.3 27.44 25.75 5 26.00 29 26.18 25.75 -.01 -3.1tPartRe pfH N PREpH 1.81 6.8 29.54 26.22 40 26.44 185 27.41 26.21 -.56 -7.8tPartRe pfI N PREpI 1.47 5.9 27.08 24.24 12 24.75 81 25.33 24.24 -.59 -5.8 PartyCity n N PRTY 11 16.95 9.50 2060 12.51 9726 13.89 12.35 -1.04 -10.3 PathfdBcp Q PBHC .24 1.6 22 16.64 15.00 4 15.37 23 15.37 15.05 +.32 -.2 PatrkInd s Q PATK 19 72.35 51.88 248 56.74 1260 59.83 56.00 -2.46 -18.3 PatrNBc rs Q PNBK .04 .2 33 25.50 16.63 2 22.46 11 22.84 21.50 -.04 +25.8 PatriotTr n Q PATI 13 23.80 16.72 0 20.20 4 20.21 19.25 +.97 +16.2 PatternEn Q PEGI 1.69 8.9 15 24.94 16.58 1364 18.90 6018 20.31 18.69 -.97 -12.1 Patterson Q PDCO 1.04 4.3 11 40.36 20.22 1387 24.08 6105 24.65 23.34 -.37 -33.4 PattUTI Q PTEN .16 .9 25.03 14.60 2512 17.82 14176 18.11 17.00 +.71 -22.6 Pavmed n Q PAVM 5.99 .87 133 1.27 1016 1.37 1.24 -.03 -44.4sPaychex Q PAYX 2.24 3.1 28 76.02 59.34 1968 72.94 17266 76.02 71.68 -.71 +7.1 PaycomSft N PAYC 164.08 73.61 945 139.05 4666 157.45 135.20 -16.36 +73.1 Paylocity Q PCTY 88.47 41.15 456 71.66 1657 81.30 70.41 -8.66 +52.0 PayData rs Q PYDS 4.10 1.35 8 1.72 110 1.89 1.68 -.12 -32.0 PayPal n Q PYPL 53 93.70 63.69 10734 83.18 43657 88.80 82.32 -4.66 +13.0 pdvWirelss Q PDVW 39.75 22.50 23 36.31 176 37.60 32.51 +2.41 +13.1 PeabodyE n N BTU .60 1.7 47.84 28.08 623 36.30 5892 37.04 35.00 +.66 -7.8 PeabEn pfA N BTUp 2.13 PeakRsts Q SKIS .28 5.4 5.78 4.10 14 5.14 150 5.20 4.90 +.24 -4.8tPeapkGl Q PGC .20 .7 17 38.00 30.18 27 30.37 321 31.16 30.18 -.52 -13.3 Pearson N PSO .80e 7.3 12.73 7.97 301 10.90 1155 11.65 10.84 -.62 +11.0 Pebblebrk N PEB 1.52 4.5 19 41.65 32.73 2284 33.61 6154 36.44 33.42 -2.76 -9.6 Pebble pfC N PEBpC 1.63 6.6 26.05 23.93 2 24.47 19 24.85 24.45 -.03 -3.2 Pebbleb pfD N PEBpD 2.09 8.4 26.21 24.11 1 24.90 40 25.10 24.55 -3.3 Pedevco rs A PED 4.44 .26 95 2.07 739 2.30 2.03 -.14 +546.9 Pegasyst Q PEGA .12 .2 67.95 45.40 257 59.26 1387 63.97 58.56 -3.34 +25.7 Pembina g N PBA 1.56 26 36.99 29.28 372 35.07 2976 35.50 34.24 +1.08 -3.1 PnnNtGm Q PENN 31 36.90 22.74 5095 30.04 10241 34.72 29.68 -2.88 -4.1 PennVa n Q PVAC 96.13 32.49 191 82.87 852 84.94 79.41 +2.33 +111.9 PennantPk Q PNNT .72 9.4 9 7.84 6.29 285 7.62 1091 7.67 7.43 +.16 +10.3 PenPkFR Q PFLT 1.14 8.8 11 14.65 12.00 121 12.92 650 13.20 12.88 -.23 -5.8 Penney N JCP 27 4.75 1.55 15688 1.62 83272 1.78 1.55 -.04 -48.7 PennsWd Q PWOD 1.88 4.3 17 50.00 39.59 2 43.59 13 44.60 43.00 +.14 -6.4tPennaRE N PEI .84 9.3 12 12.52 8.86 901 9.04 5054 9.59 8.82 -.42 -24.0 PenRE pfB N PEIpB 1.84 8.2 25.57 20.21 3 22.40 38 23.57 21.51 -1.11 -11.0 PenRE pfC N PEIpC 1.80 8.4 26.63 19.44 19 21.38 129 23.13 21.02 -1.33 -17.5 PenRE pfD N PEIpD 1.72 8.2 25.83 19.01 10 20.87 78 21.96 20.35 -.75 -16.9 PennyMFn N PFSI .47p 7 25.20 17.70 45 20.66 404 21.65 20.65 -.24 -7.6 PennyMac N PMT 1.88 9.5 21 20.41 14.87 366 19.85 2180 20.31 19.77 -.39 +23.5 Penny pfA N PMTpA 2.03 8.2 25.80 23.11 27 24.77 105 25.17 24.67 -.30 -1.8 PennyM pfB N PMTpB 25.45 23.68 16 24.59 124 24.98 24.36 -.35 -2.3 PensarAc n Q WRLS 10.17 7.75 3 9.96 503 10.00 9.94 +3.0 PensrAc rt Q WRLSR .55 .30 .42 16 .43 .42 -.03 -16.0 PensarA un Q WRLSU 11.48 10.13 10.57 2 10.57 10.57 -.12 +2.5 Penske N PAG 1.40f 3.1 11 54.83 41.74 323 45.51 2191 48.58 45.14 -1.88 -4.9 Pentair N PNR .70 1.6 13 74.84 41.00 969 42.73 6187 43.94 42.70 -.62 -39.5 Penumbra n N PEN 167.35 82.55 258 135.32 1698 150.55 130.90 -14.38 +43.8tPeopUtdF Q PBCT .70 4.1 15 20.26 16.71 2319 17.09 26904 17.46 16.71 -.03 -8.6 PeopUtd pf Q PBCTP 1.41 5.6 28.99 25.00 45 25.15 232 25.81 25.01 -.60 -11.2 PeBcOH Q PEBO 1.12 3.3 17 39.58 30.84 13 34.32 159 35.16 33.91 -.71 +5.2 PeopBNC Q PEBK .52 1.8 15 34.54 26.32 6 28.84 23 29.61 28.41 -6.0 PeopFSvc Q PFIS 1.32f 3.0 16 52.00 40.68 4 43.50 30 44.23 42.02 +1.10 -6.6 PeopUtah n Q PUB .40f 1.2 30 38.70 29.05 13 33.26 105 34.22 32.56 -.69 +9.8stPepperFd n Q KPFS 7.00 7.00 7.00 0 7.00 7.00 PepsiCo Q PEP 3.71 3.5 31 122.51 95.94 3434 106.49 29750 112.48 105.80 -5.31 -11.2 Percptr Q PRCP .15 1.6 28 12.25 7.26 180 9.43 232 9.71 9.18 -.32 -2.8 Perficient Q PRFT 42 31.09 17.65 229 25.88 1682 26.99 25.43 -.77 +35.7 PerfFood n N PFGC 19 39.45 26.35 791 30.06 5092 33.35 29.94 -3.24 -9.2 Performnt Q PFMT 3.52 1.52 25 1.85 45 2.10 1.85 -.27 +12.1 PerionNwk rs Q PERI 4.05 2.13 15 3.05 239 3.10 2.86 +.04 -1.3sPerkElm N PKI .28 .3 35 98.33 69.05 773 92.01 3168 98.33 91.31 -5.26 +25.8 PermRck n N PRT 16.69 11.75 90 12.35 569 12.79 11.90 +.10 -20.3 PermaFix Q PESI 5.15 3.29 3 4.46 25 4.57 4.10 +.26 +22.2 PermaPip Q PPIH 10.43 8.00 4 9.15 41 9.47 8.88 +.05 +1.7tPrmian N PBT .65e 8.1 22 10.30 7.88 73 8.00 502 8.15 7.88 +.04 -9.8 PermvRoy N PVL 1.45e 42.9 9 4.41 2.75 120 3.38 626 3.69 3.35 -.12 +7.3 PernixT rs Q PTX 3.30 .76 126 .88 990 .98 .86 -.08 -63.3 Perrigo N PRGO .76 1.1 95.93 67.53 2675 71.91 7309 73.47 70.24 +1.11 -17.5 PerryEllis Q PERY 8 29.59 21.46 60 27.40 956 27.49 27.13 +.07 +9.4 PershGld rs Q PGLC 3.23 .80 88 1.43 1625 1.55 1.24 +.22 -40.4sPerspecta n N PRSP 26.64 19.84 812 25.44 3920 26.64 24.81 -.28 +3.6 PetIQ n Q PETQ 43.93 17.03 626 34.49 3780 39.92 33.75 -4.82 +57.9tPetMed Q PETS 1.08f 3.6 17 57.80 30.11 958 30.35 4431 33.40 29.63 -2.66 -33.3 PetChina N PTR .70e .9 85.02 62.91 115 78.74 575 83.24 77.77 -2.70 +12.6 PetrbrsA N PBR/A 14.98 7.55 12478 12.47 83749 12.70 10.33 +2.01 +26.9 Petrobras N PBR 17.20 9.02 43520 13.91 228999 14.31 11.87 +1.84 +35.2 Pfenex A PFNX 8.42 2.07 44 4.54 277 5.16 4.38 -.57 +70.7sPfizer N PFE 1.36 3.0 18 44.84 33.20 17171 44.91 104827 45.00 43.91 +.84 +24.0 Pfizer wd N PFE/WD 28.25 PFSweb Q PFSW 11.86 5.90 38 7.04 160 7.51 6.93 -.36 -5.2 PhlpsSelEn N DSE 1.26 20.8 7.18 4.89 60 6.06 610 6.24 6.02 -.01 +3.6 PhibroAH Q PAHC .40 .9 31 54.62 32.05 133 43.39 570 44.70 42.53 +.49 +29.5 PhilipMor N PM 4.56 5.4 20 115.28 76.21 5430 84.10 26841 84.40 80.45 +2.56 -20.4 PhilipsNV N PHG .88e 2.1 46.67 35.47 890 42.62 6300 46.09 42.33 -2.89 +12.8 Phillips66 N PSX 3.20f 2.7 27 123.97 89.14 2572 118.37 13766 118.86 112.74 +5.65 +17.0 Phill66LP N PSXP 3.01f 5.7 20 56.48 44.40 74 52.86 935 53.46 51.26 +1.72 +1.0tPhxNMda N FENG 8.14 3.80 117 3.87 943 4.35 3.80 -.35 -40.4 PhotrIn Q PLAB 1 11.00 7.20 446 9.29 1751 9.87 9.13 -.56 +9.0 PhysRltTr N DOC .92 5.7 42 19.03 14.13 928 16.10 6260 17.01 15.70 -.53 -9.3 PiedmLithn Q PLLL 17.98 10.00 9 10.69 10 11.09 10.22 +.02 -16.2 PiedmOfc N PDM .84 4.6 9 20.57 16.69 621 18.39 2816 19.04 18.31 -.54 -6.2 Pier 1 N PIR .28 18.5 5.92 1.36 1001 1.51 7579 1.64 1.38 +.01 -63.5 PierisPhm Q PIRS 9.75 4.43 260 5.16 1667 5.69 4.97 -.44 -31.7 PilgrimsP Q PPC 8 38.39 16.30 571 17.77 5121 18.17 17.32 -.32 -42.8 PimUS Eq n N MFUS 30.22 25.84 2 29.49 29 30.03 29.33 -.45 +6.8 Pim IntEq n N MFDX 28.41 24.89 1 25.19 11 25.85 25.10 -.72 -5.8 PimEmMkt N MFEM 28.32 23.02 6 23.31 41 24.33 23.18 -.95 -10.9 PimcoCA N PCQ .92 5.8 17.89 14.43 46 15.81 229 16.40 15.77 -.12 -8.5 PimcoCA2 N PCK .65 7.8 10.29 8.01 46 8.28 328 8.52 8.18 -.09 -18.5 PimcCA3 N PZC .72 7.2 11.05 9.55 46 9.95 258 10.24 9.87 -.21 -4.7 PimcoCp&I N PCN 1.35 7.6 19.25 16.03 155 17.78 567 18.86 17.68 -.51 +3.4 PimCpOp N PTY 1.56a 9.0 18.93 15.86 643 17.41 1732 18.09 17.24 -.44 +5.8sPimDyCrd N PCI 1.97 8.6 24.65 21.61 3401 23.01 6142 24.65 22.32 -1.11 +2.5sPimDyInco N PDI 2.65a 8.4 34.04 28.84 1241 31.52 2320 34.04 31.03 -1.97 +4.9 PimcIncStr N PFL 1.08 9.4 12.54 11.15 115 11.48 700 11.93 11.38 -.35 -1.8 PimIncStr2 N PFN .96 9.3 10.89 10.00 471 10.33 1369 10.64 10.27 -.22 -1.0 PimStPls N PGP 2.20 15.1 17.09 12.37 54 14.54 234 14.76 14.13 +.12 -5.5 PimcoHiI N PHK 1.24 15.1 9.04 7.19 994 8.22 3348 8.58 8.07 -.17 +10.2 PimIncOpp N PKO 2.28a 8.5 27.98 24.50 102 26.69 370 27.65 26.36 -.92 +3.0 PimcoMuni N PMF .98 7.7 13.71 12.29 102 12.65 320 13.07 12.54 -.32 -2.7 PimcoMu2 N PML .78 6.1 13.56 11.80 218 12.88 733 13.29 12.69 -.35 -2.3 PimcMu3 N PMX .75 6.8 11.96 10.76 66 11.10 318 11.61 11.10 -.49 -4.1 PimcoNY N PNF .68 5.9 13.35 11.26 29 11.45 99 11.86 11.45 -.20 -10.4 PimcoNY2 N PNI .80 7.1 12.51 10.40 69 11.12 148 11.63 10.97 -.39 -7.3 PimcNY3 N PYN .63 6.9 10.25 8.50 7 9.10 44 9.80 9.03 -.34 -8.3 PimcoStrIn N RCS .96 9.9 10.31 8.62 234 9.67 770 9.97 9.50 -.09 +5.3 Pinduodou n Q PDD 30.48 17.20 10326 21.78 27610 28.18 20.50 -4.51 -18.4tPingtanM Q PME .04 1.7 14 4.20 2.21 25 2.29 114 2.31 2.21 +.05 -24.9 PinnclEnt Q PNK 35.18 21.22 364 32.60 1998 34.54 32.43 -1.09 -.4tPinnaclFn Q PNFP .56 .9 18 69.95 58.46 372 59.87 2584 61.59 58.46 -.28 -9.7 PinnaclFds N PF 1.30 2.0 13 70.51 52.25 1280 64.59 7046 64.97 64.27 -.22 +8.6 PinWst N PNW 2.78 3.4 19 92.42 73.41 913 81.80 4194 81.95 78.11 +2.62 -4.0tPionDvrsHi A HNW 1.38 9.6 16.49 14.25 32 14.37 98 14.69 14.19 -.25 -8.8 PionEnSvc N PES 6.35 1.70 285 3.00 2383 3.17 2.80 +.05 -1.6tPionFltRt N PHD .72 6.6 12.22 10.91 139 10.85 590 11.08 10.80 -.18 -5.4tPionHiIn N PHT 1.14 12.5 10.12 9.14 156 9.10 638 9.31 9.08 -.16 -6.3 PioMuAdv N MAV .84 8.0 11.72 10.50 54 10.53 250 10.77 10.53 -.13 -7.4tPioMunHi N MHI .84 7.7 12.17 10.97 44 10.97 383 11.23 10.97 -.15 -7.4 PioNtrl N PXD .32 .2 213.40 140.31 1078 183.38 8292 183.96 174.29 +9.19 +6.1 PioneerPw Q PPSI 25 7.95 4.40 4.94 4 5.18 4.52 +.04 -35.1 PiperJaf N PJC 1.50f 2.0 13 99.80 59.20 45 75.89 225 78.11 74.69 -.46 -12.0 PitnyBw N PBI .75 10.6 5 14.80 6.88 1673 7.06 8842 7.31 6.96 -.02 -36.9 PitnyBw 43 N PBIpB 1.67 7.5 25.75 21.46 35 22.30 238 23.69 22.19 -1.05 -8.6 PivotSft n N PVTL 31.24 15.11 929 19.50 11544 19.87 18.45 -.08 +24.0 Pixelwrks Q PXLW 7.05 3.15 619 4.48 1510 4.83 4.25 -.03 -29.2 PlainsAAP N PAA 1.95 7.7 40 27.70 18.38 1516 25.45 12000 26.14 25.04 +.44 +23.3 PlainsGP rs N PAGP 1.70 49 27.00 18.98 1919 24.95 10930 25.32 24.38 +.42 +13.7 PlanetFit n N PLNT 2 55.35 25.55 2553 49.49 7301 54.46 48.15 -4.54 +42.9sPlanetGrn A PLAG 2.71 .13 50 2.20 96 2.71 2.13 +2.06 +1150.0 Plantron N PLT .60 1.1 18 82.28 44.18 210 56.53 1299 60.85 55.71 -3.77 +12.2 PlatfmSpc N PAH 17 13.54 9.09 1706 12.23 9132 12.68 12.09 -.24 +23.3 PlatEag n Q EAGL 11.82 9.60 26 9.85 142 9.85 9.80 +.03 +1.0 PlatEag un Q EAGLU 11.00 8.00 0 10.34 5 10.40 10.16 -.05 +3.3 PlatGpM rs A PLG 1 .58 .08 714 .18 5288 .19 .17 +.01 -41.1 PlayAGS n N AGS 32.80 16.66 427 28.92 1022 29.64 28.19 -.55 +56.3 PlayaHot n Q PLYA 11.69 8.89 291 9.34 996 9.70 9.15 -.29 -13.4 Plexus Q PLXS 66.78 53.21 190 55.44 731 58.95 54.81 -3.07 -8.7 PlugPowr h Q PLUG 3.21 1.53 1509 1.87 9391 1.98 1.85 -.05 -20.8 PlumasBc Q PLBC .36f 1.4 13 29.45 20.35 1 24.84 15 25.37 24.70 -.01 +7.1 Plurlsght n Q PS 38.37 19.25 912 26.48 4610 32.93 25.43 -5.52 +32.4 PluristemT Q PSTI 2.12 1.14 79 1.23 1154 1.32 1.21 -.07 -10.9tPlymInd n A PLYM 1.50 9.9 18.98 14.37 28 15.12 140 15.86 13.87 -.38 -18.2 PlymInd pfA A PLYMpA 1.88 7.5 26.07 23.68 7 24.95 19 25.99 24.09 +.10 -.8 PoageBksh Q PBSK .24 1.0 30 27.75 18.10 3 25.25 17 25.52 23.79 -.10 +20.2 PointrTel h Q PNTR 17 19.65 10.25 11 12.69 23 12.98 12.28 -.31 -31.8 PointsInt g Q PCOM 35 18.48 9.31 82 14.05 727 14.37 13.50 +.01 +36.5 PolarPwr n Q POLA 6.85 4.01 3 5.71 92 5.89 5.19 +.59 +14.0tPolaris N PII 2.40 2.5 26 137.66 98.28 993 97.62 4371 104.20 96.67 -3.33 -21.3 Polarity rs Q PTE 41.22 15.21 282 16.55 3002 20.31 16.30 -2.55 -28.7 PolyMet g A PLM 1.36 .58 193 .94 840 1.05 .93 -.08 +9.3 PolyOne N POL .70 1.7 19 47.48 39.68 341 41.75 1143 44.20 41.21 -1.97 -4.0 Pool Corp Q POOL 1.80f 1.2 29 175.87 107.92 337 155.76 1436 168.08 154.91 -11.12 +20.1 PopeRes Q POPE 4.00f 5.5 26 73.50 66.60 2 72.99 7 73.00 71.78 +.49 +4.7 Popular Q BPOP 1.00 2.0 31 53.00 32.04 341 51.16 2547 52.50 50.44 -.09 +44.2 Popular pf Q BPOPN 1.68 6.6 25.52 22.61 1 25.50 37 25.50 25.02 +.16 +5.0 PopCpII pf Q BPOPM 1.53 6.2 25.00 17.66 3 24.66 27 24.86 24.21 +.06 +9.1 PortGE N POR 1.45 3.2 22 50.11 39.02 538 46.00 2669 46.17 44.67 +.39 +.9tPortolaPh Q PTLA 56.70 23.75 769 24.20 7332 27.12 23.75 -2.43 -50.3 PostHldg N POST 25 101.43 70.66 744 96.23 3502 99.00 94.01 -1.81 +21.5 Potbelly Q PBPB 14.15 11.05 298 12.15 869 12.38 11.75 -.15 -1.2tPotltchDel Q PCH 1.60 4.2 21 56.35 37.84 414 38.50 3044 41.38 37.84 -2.45 -22.8 PowellInds Q POWL 1.04 3.0 41.42 22.80 19 34.20 164 36.41 33.56 -2.06 +19.4tPwrInteg Q POWI .64 1.1 29 86.60 58.93 297 58.35 1610 63.60 58.22 -4.85 -20.7 PowrREIT A PW 6.92 5.50 1 5.98 4 6.14 5.95 -.05 -2.9 PwREIT pfA A PWpA 26.55 25.02 0 26.37 0 26.37 26.12 +.02 +3.0 PS VarRate Q VRIG .74 3.0 25.33 25.06 25.08 -.5tPSCrudeDS N DTO 129.50 45.69 2 47.51 52 49.15 45.69 -1.79 -46.5 PwSBMetS N BOS 22.02 13.07 19.55 -1.3 PSBMetDL N BDD 11.60 6.52 0 7.45 18 8.18 6.83 -29.2 PSBMetDS N BOM 12.41 4.24 10.56 +42.4sPSCrudeLg N OLO 7.17 4.20 1 6.95 44 7.17 6.95 +.07 +36.4 PSCrudeSh N SZO 90.00 44.71 1 56.16 1 60.00 51.61 -3.85 -26.7 PS Engy N DBE 17.40 12.53 16.57 +14.0 PS PrcMet N DBP 40.26 36.39 37.83 -1.7 PS IntlBd N PICB .57 2.2 28.77 26.05 26.22 -5.0 PranBio rs Q PRAN 3.79 1.75 63 2.18 256 2.48 1.87 +.17 -30.1sPraxair N PX 3.30 2.0 37 169.75 139.24 1539 164.24 8655 169.75 163.38 +3.51 +6.2 Precipio n Q PRPO 2.65 .32 414 .38 5731 .45 .37 -.02 -68.8 PrecDrill N PDS .28 4.14 2.26 6681 3.34 11601 3.57 3.23 -.12 +10.6 PrecTh rs Q AIPT 2.50 .81 115 1.02 486 1.08 .98 -.04 +1.0 PfdAptCm N APTS 1.02 6.0 22.71 13.60 215 16.93 1051 17.68 16.64 -.65 -16.4 PfdBkLA Q PFBC 1.00 1.7 69.48 55.65 84 60.37 508 61.88 56.55 +2.12 +2.7 PrefrmdLn Q PLPC .80 1.1 33 96.83 55.41 4 72.50 32 74.44 70.31 +2.42 +2.0 PremFin s Q PFBI .60 3.4 11 26.05 16.78 15 17.56 129 19.10 17.50 -.93 -12.5sPremier Q PINC 46.26 27.16 733 45.45 4022 46.58 45.23 -.33 +55.7 Presbia n Q LENS 7.14 1.55 6 1.72 27 1.90 1.65 -.05 -54.5 Presidio n Q PSDO .16 1.1 19.74 11.97 858 15.12 2216 15.25 14.59 -.13 -21.1 Prestige rs N PBH 3 258.98 27.84 355 37.72 2049 39.27 37.39 -.17 -15.1 Pretium g N PVG 12.44 6.17 2105 8.15 11305 8.61 7.51 +.54 -28.6 PriceTR Q TROW 2.80 2.6 19 127.43 89.38 1402 109.32 6254 112.55 108.62 +.14 +4.2 PrSmrt Q PSMT .70 .9 32 94.45 77.30 372 77.87 1921 82.28 77.37 -3.08 -9.6 PrmEgy Q PNRG 80.50 45.30 78.99 1 79.70 78.99 +6.79 +53.4 Primerica N PRI 1.00 .8 15 128.35 81.40 183 121.42 903 123.37 119.70 +.87 +19.6 PrimoWtr Q PRMW 59 20.72 10.47 209 16.51 1132 18.24 16.44 -1.54 +31.3tPrimoris Q PRIM .24 1.0 20 29.82 23.61 212 23.36 1257 25.20 23.26 -1.46 -14.1 PrinEdgAIn N YLD .75e 42.10 39.36 1 41.05 11 41.05 40.48 +.33 -.6 PrinPrice Q PSET .16e 35.55 30.15 14 34.59 16 35.29 34.59 -.53 +7.5 PrinShHld Q PY .33e 34.81 30.40 9 33.10 9 33.39 33.10 -.63 +1.5 PrinHlIn ef Q BTEC 39.21 28.87 2 34.19 9 37.15 34.19 -2.83 +8.7 PrinMill ef Q GENY .06e 39.30 31.53 10 36.99 15 38.72 36.92 -1.52 +6.5 Prin US SC Q PSC 36.86 29.21 34.38 2 34.90 34.38 -.81 +8.4 PrinActGl N GDVD 29.52 26.56 0 28.08 5 28.37 27.65 -.38 +.3tPrinIntM n Q PXUS 106.29 98.90 98.95 0 99.05 98.90 -2.73 -2.3 Prin Cont n N PVAL 27.51 25.45 0 26.92 2 27.28 26.92 -.58 +5.6 Prn MegC n N USMC 28.66 24.58 52 27.99 110 28.50 27.88 -.36 +6.6tPrinSpec n N PREF 101.36 94.38 1 94.31 17 94.84 94.00 -.83 -6.0 PrinFncl Q PFG 2.12f 3.5 12 75.59 52.31 1496 60.00 8943 61.12 58.10 +1.41 -15.0 PrincREstI N PGZ 1.32m 7.6 18.85 16.21 33 17.36 168 17.70 17.25 +.12 +1.0tPrinBio n Q PRNB 36.00 23.95 26 26.37 439 30.92 23.95 -2.85 -19.2 PriorityTc Q PRTH 12.99 8.34 10.49 117 10.49 9.49 +.78 +2.9 PriorTc wt Q PRTHW .50 .30 .47 +35.4 ProAssur N PRA 1.24a 2.7 24 63.45 34.95 219 45.62 1133 47.00 45.35 -1.33 -20.2 ProDex Q PDEX 27 13.40 6.05 4 10.08 75 10.75 9.66 -.32 +48.2 ProLogis N PLD 1.92 2.9 27 68.20 58.28 1929 65.24 13532 67.99 64.95 -2.55 +1.1 ProPetr n N PUMP 22.88 13.26 1543 17.90 6877 18.23 16.39 +1.41 -11.2 ProPhaseL Q PRPH 1.00e 5.29 1.62 3 3.02 14 3.03 2.95 +.01 +74.4 ProQRTher Q PRQR 22.85 2.75 124 17.77 669 20.74 17.50 -1.58 +451.0sPrUltDow s N DDM 51.22 36.08 516 49.31 2577 51.22 48.80 -.12 ProUltMC s N MVV 47.07 35.34 78 43.14 183 45.88 42.66 -2.40 PrUltQQQ s N QLD 102.51 63.78 2226 94.60 6531 102.50 92.69 -6.08 +29.0 ProUltSP s N SSO .40e .3 129.98 96.87 2877 125.03 9501 129.74 123.49 -2.49 +14.3 PrUShCnG N SZK 17.35 12.80 2 15.25 4 15.37 14.63 +.51 +12.1tProShtHY N SJB 23.91 22.45 37 22.73 357 22.73 22.45 +.21 -1.7tPro20 yrT N UBT 1.13e 1.7 85.80 67.11 23 66.26 256 71.22 65.87 -4.85 -20.7tPro7-10yrT N UST .42e .8 58.69 51.47 10 51.24 242 52.59 51.12 -1.34 -10.7sPrUltBio s Q BIB 70.82 48.12 174 63.60 865 70.82 61.80 -6.06 +13.4 ProSShOG N DDG 25.56 20.60 20.67 0 20.67 20.67 -.27 -10.0 ProSShFn rs N SEF 24.74 21.80 22.76 ProLCCre s N CSM .67e .9 72.92 62.70 13 71.41 134 72.68 71.16 -.82 +7.0 ProUltTl s N LTL 50.99 35.57 1 43.03 5 50.54 42.85 -1.01 -.4 ProHdgRep N HDG 46.26 44.57 13 44.79 35 45.58 44.78 -.65 -1.2tProUltEM N EET 114.48 66.99 33 67.48 53 75.39 66.33 -7.30 -28.2 ProRafiLS N RALS .62e 1.7 38.09 35.36 7 36.08 11 36.44 35.93 +.05 -4.1sProUSL7-10T N PST 23.82 21.16 102 23.88 436 23.95 23.29 +.57 +10.8 ProShtEafe N EFZ 26.97 23.78 51 26.44 96 26.54 25.74 +.60 +3.8sProShtEM N EUM 20.26 16.23 699 20.11 3207 20.29 19.06 +.97 +12.0 ProUltEaf s N EFO 50.26 38.06 0 39.43 5 41.41 39.43 -1.61 ProUEurop N UPV 66.95 50.15 51.78 3 53.22 51.78 -1.35 -11.7 ProShtBM N SBM 19.00 16.90 1 18.01 2 18.07 17.59 +.26 +1.9 ProUltRE s N URE 70.33 50.79 24 61.53 142 65.48 61.03 -3.83 -6.7 ProUltFin s N UYG 47.86 37.62 86 43.28 365 44.25 42.79 +.01 ProShtRE N REK 17.94 15.05 17 16.07 51 16.10 15.64 +.37 +1.6 ProShtChi50 N YXI 21.16 16.42 1 20.66 12 20.82 19.56 +.96 +7.4 ProUltSem s N USD 54.11 34.00 15 42.25 96 47.00 41.63 -2.70 ProUltUt s N UPW 54.09 37.86 0 49.35 4 49.35 46.82 +1.83 +4.9 PrUltTech s N ROM 124.42 74.41 62 114.26 399 122.79 111.92 -6.48 +30.2 ProUltJpn s N EZJ 50.46 37.26 2 40.92 6 42.90 40.60 -1.73 ProUltO&G N DIG .46e 1.0 47.42 30.89 289 44.92 542 45.66 43.73 +1.52 +13.4 ProUltInd s N UXI 83.64 63.03 0 79.24 4 81.88 79.24 -.60 +8.5sPrUltHCr s N RXL .63e .6 118.30 79.39 15 113.41 123 118.30 111.71 -2.73 +28.5sProUCnsSv s N UCC 111.63 67.21 4 101.65 20 111.63 100.90 -8.67 +24.8 PrUCnsGd s N UGE 52.04 37.81 41.51 4 43.34 41.51 -1.53 -15.3 ProUBasM N UYM .15e .2 82.75 60.40 10 66.16 17 68.90 65.44 -.81 -10.7 PrUlPR2K s N URTY 114.27 66.23 206 93.48 850 106.73 90.95 -11.88 +13.5 PUltM400 s N UMDD .03e 138.31 91.52 2 121.35 11 132.00 120.74 -10.14 +3.9 ProUltSC s N SAA 134.63 89.60 1 116.81 7 128.09 116.81 -9.23 +16.0 ProUPD30 s N UDOW 116.82 70.03 853 109.02 3854 115.22 107.12 -.14 +15.6 PrUltPQ s Q TQQQ 73.36 37.68 16566 64.75 60260 73.17 62.82 -6.39 +40.0 ProUlR2K s N UWM 89.24 61.29 249 78.19 1292 85.20 76.79 -6.36 +10.7sProSht20Tr N TBF 24.06 21.62 1592 24.22 4689 24.31 23.38 +.82 +10.7 PUltSP500 s N UPRO 58.95 38.87 5573 55.65 19773 58.82 54.64 -1.62 ProUChin50 N XPP 113.86 60.30 5 63.12 40 70.45 61.94 -6.23 -24.8 PrUSSilv s N ZSL 45.75 28.95 31 41.53 176 43.03 39.97 -.05 +32.3 ProVixST rs N VIXY 46.84 21.24 5231 23.34 12552 24.65 21.27 +1.40 +.8sPS Crde n N OILU 75.00 21.60 200 67.81 1304 75.00 64.85 +2.13 +82.1sPrUCrude rs N UCO 39.36 16.14 2647 36.79 14831 39.36 35.64 +.83 +57.0tPrUltYen rs N YCL 65.77 53.53 1 54.13 9 54.26 53.53 -.31 -5.8 PVixMTFut N VIXM 28.17 19.88 59 21.22 280 21.63 20.27 +.54 +.3 PrUltSilv N AGQ 36.55 21.93 200 24.09 826 24.99 23.26 +.02 -28.8tPrUltShN s N KOLD 52.12 30.14 43 32.26 421 34.35 30.14 -3.39 -18.6 ProUShGld N GLL 86.21 63.08 2 82.20 37 84.60 81.50 -1.55 +18.9sPrSUShAus N CROC 54.83 42.20 1 55.38 3 55.38 52.63 +2.60 +21.1sPrUltShYen N YCS 79.34 64.93 8 78.29 51 79.34 78.13 +.11 +4.4 ProSUltGold N UGL 44.38 31.92 13 33.35 107 33.66 32.48 +.60 -18.0tPrUShCrd s N SCO 36.96 12.29 2570 13.11 14301 13.65 12.29 -.39 -46.6 ProShtEuro N EUFX 43.05 38.37 1 42.46 9 42.52 42.26 +.34 +6.2 ProUltEuro N ULE 18.97 15.00 4 15.47 35 15.69 15.43 -.23 -11.4 ProUShEuro N EUO 24.45 19.46 160 23.67 707 23.78 23.30 +.36 +11.7 ProctGam N PG 2.87 3.5 22 93.51 70.73 5455 82.15 34276 84.52 81.10 -1.08 -10.6 ProDvrs h rs Q IPDN 6.63 2.45 3 2.95 11 3.10 2.80 +.10 -27.8 ProfirEng Q PFIE 1 5.30 1.40 153 3.14 622 3.38 3.10 -.05 +63.5 PrognicsPh Q PGNX 9.42 5.01 1829 5.95 5690 6.54 5.83 -.32 tProgrsSoft Q PRGS .62f 1.8 26 53.60 34.20 464 34.09 3144 36.20 33.78 -1.20 -19.9sProgsvCp N PGR .69e 1.0 28 71.77 47.89 2221 70.67 12350 71.77 70.41 -.37 +25.5 Proofpoint Q PFPT 130.27 82.61 2066 99.67 7619 105.72 97.24 -6.66 +12.2 ProsHldg N PRO 41.10 21.36 214 33.46 1261 35.56 32.74 -1.56 +26.5tProShtQQQ N PSQ 38.27 28.99 2671 30.17 9951 30.46 28.99 +.91 -15.2tProShSP rs N SH 32.13 27.08 7522 27.58 19932 27.74 27.08 +.26 -8.6tPrUShSP rs N SDS 46.58 32.53 8302 33.76 23925 34.16 32.53 +.66 -17.8 PrUShDow rs N DXD 42.76 30.08 32.88 PUShtMdC N MZZ 21.30 15.55 12 16.82 36 17.01 16.15 +.84 -10.3 PrShRs2K rs N SRTY 38.75 20.36 1850 24.54 6872 25.20 21.62 +2.61 -24.2tPShtQQQ rs Q SQQQ .07p 27.10 10.83 39242 12.20 123713 12.53 10.83 +1.06 -43.3tPrUShD3 rs N SDOW 26.62 13.54 5095 14.34 24233 14.56 13.54 +.03 -26.5 PUltShtF rs N FINZ 10.50 6.46 8 7.06 34 7.43 6.81 -.23 -12.9 PrSUlhGM rs N GDXS 23.12 12.13 7 19.74 28 20.30 18.94 -.47 +41.1sProUShL20 N TBT 40.52 33.06 4414 40.98 19286 41.31 38.23 +2.65 +21.3 PrShR2K rs N RWM 45.09 36.82 902 39.17 3445 39.51 37.54 +1.46 -7.3tPrUShHC rs N RXD 32.33 21.36 1 22.10 4 22.24 21.36 +.47 -26.5tPrUShCnS rs N SCC 29.24 16.35 2 18.04 9 18.26 16.35 +1.28 -25.4 PrUShRE rs N SRS 37.33 26.08 40 29.49 178 29.76 27.74 +1.72 +.9 PUShtR2K N TWM 19.78 13.00 1548 14.76 5865 15.00 13.53 +1.11 -15.5 PrUShtSC N SDD 17.69 10.94 4 12.72 13 12.79 11.92 +1.02 -18.5 PS DecRt n N EMTY 38.59 29.57 3 31.73 8 31.89 30.01 +1.73 -5.3tPUShtIndl N SIJ 19.09 13.69 1 14.40 5 14.40 13.48 +.11 -14.5 PS OnlSt n N CLIX 51.84 37.63 8 45.61 64 48.03 45.14 -2.00 +16.1 PrShtSmC N SBB 36.36 29.00 3 31.09 9 31.22 29.79 +1.19 -9.3 ProS Ris n Q EQRR .81e 1.6 52.12 41.58 2 49.55 14 50.52 49.49 -.21 +6.1 PUPShtMC N SMDD 12.40 7.66 1 8.64 7 8.76 8.10 +.56 -13.9sPrSh K1 n N OILK 28.82 18.95 9 27.98 62 28.82 27.05 +.39 +29.2 PUShtEur N EPV 34.19 26.83 20 33.09 59 33.30 30.92 +1.56 +6.8 PrUOGEx rs N UOP 18.82 PUShtJpn N EWV 31.14 22.75 5 26.03 23 26.31 24.66 +.83 -1.6 ProSPDvA N NOBL 1.00e 1.5 68.51 57.45 331 66.38 1645 67.41 66.09 -.43 +3.7 PrUlNBio rs Q UBIO 46.35 25.80 52 38.40 225 45.28 37.00 -5.79 +14.1 PUltShEafe N EFU 25.17 19.90 0 24.46 2 24.46 23.05 +1.25 +7.3 PrUGMin rs N GDXX 47.81 21.89 5 25.33 36 26.67 24.93 +.42 -39.8 PrUltBra rs N UBR 107.88 42.35 1 58.59 16 62.64 50.15 +8.44 -25.0sPrSht20yTr N TTT 31.71 25.65 239 32.29 864 32.66 29.09 +3.10 +21.4 ProGblInf N TOLZ 1.63e 3.9 44.20 39.30 32 41.85 60 42.13 41.29 +.38 -2.4tPUltShOG N DUG 45.82 28.25 44 28.76 591 29.56 28.25 -1.01 -22.3sPS MngdF N FUT 40.66 39.00 3 40.57 3 40.79 40.57 +.12 +.7 PrGPrEq bt A PEX 1.53e 4.3 42.81 34.68 10 35.43 28 36.31 35.30 -.64 -1.1 ProEurDiv N EUDV .15p 44.13 39.91 0 40.85 5 41.82 40.85 -.92 -2.2 PHYIntH bt A HYHG 3.16 4.6 69.64 65.87 121 67.97 183 68.51 67.96 -.52 +1.1 ProSPxTch N SPXT .23p 56.14 49.56 55.33 2 55.40 55.33 +.02 +5.8 ProMerger N MRGR .12e .3 36.72 34.73 1 36.31 2 36.31 36.18 +.02 +.1 ProSPxEgy N SPXE .22p 61.53 44.29 60.50 1 61.39 60.50 -.35 +7.1 PrUltPFn N FINU .29e .3 134.30 82.61 12 97.78 84 101.05 92.52 +4.27 -7.2 PrIGIntH bt A IGHG 2.15 2.8 78.88 71.42 107 75.48 365 75.92 75.35 -.28 -2.0sProSht7-10y N TBX 29.77 28.01 24 29.76 109 29.79 29.35 +.39 +5.1 PrSPMCDv N REGL .65e 1.2 58.48 50.27 20 56.23 172 57.14 56.05 -.69 +3.1 ProSR2KDv N SMDV .47e 60.37 51.18 32 58.12 193 59.36 57.80 -.76 +5.3 PSSTEm bt A EMSH 4.88e 6.6 78.63 73.24 74.01 0 -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 22.45 15 23.87 22.45 -1.06 -11.0 PrUltShtTc N REW 19.90 10.55 42 11.29 74 11.56 10.56 +.51 -31.4 PrUShtFn N SKF 23.99 17.93 22 19.22 107 19.47 18.83 +.01 -8.0tProUShBio Q BIS .02p 24.92 15.38 75 17.06 307 17.50 15.38 +1.43 -22.6 ProMornAlt N ALTS .38e 1.0 39.00 36.94 18 37.79 22 38.49 37.79 -.32 -.6 Pro30BEI N RINF .58e 2.0 29.65 27.02 9 29.49 24 29.55 29.08 +.29 +6.3tPS EMkDv N EMDV 64.49 51.92 3 52.10 9 55.06 51.71 -2.67 -11.1tProCdNASh A WYDE 33.50 31.68 31.91 0 31.91 31.68 +.06 -1.5 ProspctCap Q PSEC .72 10.2 9 7.60 5.51 1733 7.08 11239 7.39 7.06 -.25 +5.0tProsCap 24 N PBB 1.56 6.3 26.19 24.74 25 24.93 165 25.04 24.74 -.10 -3.7 ProspBcsh N PB 1.44 2.0 18 79.20 61.95 279 70.27 2061 71.67 68.09 +.92 +.3 ProtagTh n Q PTGX 23.97 5.50 68 9.25 699 10.50 9.15 -1.04 -55.5 Protalix A PLX .92 .38 5542 .71 11280 .83 .56 -.02 +7.4 ProtctInsA Q PTVCA 1.12 5.1 50 24.86 21.31 22.10 2 22.85 22.10 -.40 -8.9 PrtctInsB Q PTVCB 1.12 4.9 52 25.70 21.90 5 22.75 46 23.20 22.75 -.20 -5.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, October 6, 2018

PAGE 48

ProteonTh Q PRTO 2.90 1.60 39 1.65 319 1.95 1.63 -.30 -13.2 Proteos n Q PTI 5 8.61 1.41 141 2.19 913 2.56 2.19 -.22 -62.4 Prothena Q PRTA 64.96 10.43 357 13.19 2488 13.83 12.75 +.11 -64.8 ProtoLabs N PRLB 77 166.60 79.06 137 148.47 764 163.03 145.52 -13.28 +44.1 Provent n Q PRVB 8.00 3.35 14 3.79 117 4.09 3.71 -.22 -21.2 ProvidSv Q PRSC 15 83.90 52.58 75 67.81 439 68.10 66.30 +.53 +14.3 ProvidBc n Q PVBC 30.80 20.51 6 28.03 75 29.79 27.73 -.92 +6.0 ProvFnH Q PROV .56 3.1 19 19.99 17.21 5 18.10 24 18.49 17.96 -.20 -1.6 ProvidFS N PFS .84f 3.5 17 29.12 23.26 75 24.28 692 24.65 23.77 -.27 -10.0 ProvMtgC N PMCA PrudntlBcp Q PBIP .20a 1.1 88 19.87 16.04 4 17.53 39 17.90 17.11 +.22 -.4 Prudentl N PRU 3.60 3.4 11 127.14 92.05 1805 104.46 10812 105.85 100.53 +3.14 -9.1tPrudFn 52 N PJH 1.44 6.0 26.09 24.32 60 24.11 324 25.10 24.04 -.91 -4.5tPrudtlF 53 N PRH 1.43 5.9 25.80 24.13 103 24.05 460 25.01 24.00 -.95 -4.9tPruUK pf N PUKp 1.69 6.6 27.17 25.56 19 25.57 105 25.98 25.55 -.27 -2.4tPruUK pfA N PUKpA 1.63 6.4 26.99 25.40 18 25.48 153 25.92 25.40 -.44 -2.3 Prud UK N PUK 1.49e 3.3 55.36 43.12 145 44.48 692 45.64 44.23 -1.41 -12.4 PsychmCp Q PMD .72 3.8 18 22.88 15.99 3 18.90 26 19.00 18.66 +.09 -8.1 PSEG N PEG 1.80 3.4 18 54.50 46.05 3485 52.71 17516 53.51 51.59 -.08 +2.3 PubStrg N PSA 6.80 3.4 22 234.90 180.48 1308 199.01 4661 202.21 194.79 -2.62 -4.8tPubSt pfU N PSApU 1.41 5.9 25.55 23.76 29 23.95 182 24.88 23.76 -.79 -4.7tPubSt pfV N PSApV 1.34 5.8 25.67 22.90 34 22.97 208 24.28 22.86 -1.29 -8.9tPubSt pfW N PSApW 1.30 5.7 25.60 22.50 47 22.64 399 23.89 22.50 -1.14 -9.4tPubSt pfX N PSApX 1.30 5.8 25.79 22.60 22 22.57 104 23.75 22.45 -1.19 -9.7tPubSt pfY N PSApY 1.59 6.3 27.09 25.17 17 25.28 158 25.45 25.16 -.08 -5.0tPubSt pfZ N PSApZ 1.50 6.0 27.56 25.00 22 25.16 190 25.33 25.00 -.13 -4.9tPubSt pfG N PSApG 25.63 22.02 38 22.14 206 23.95 22.00 -1.73 -11.3 PubSt pfF N PSApF 1.29 5.8 25.69 22.00 30 22.32 226 23.96 22.27 -1.49 -10.8tPubSt pfE N PSApE 1.23 5.7 25.48 21.42 52 21.45 271 23.00 21.30 -1.54 -13.8tPubSt pfD N PSApD 1.24 5.8 25.41 21.52 35 21.60 261 23.16 21.52 -1.48 -13.7tPubSt pfC N PSApC 26.45 22.55 10 22.60 229 24.03 22.42 -1.40 -11.3tPubSt pfB N PSApB 26.69 23.01 43 23.15 228 24.50 23.01 -1.25 -9.9tPubSt pfA N PSApA 1.47 5.9 27.79 24.86 31 24.86 130 25.52 24.65 -.66 -6.3 Pulmatrix Q PULM 2.38 .28 135 .41 2191 .45 .38 +.04 -70.9 PulseBio n Q PLSE 34.82 12.51 58 13.06 208 14.81 12.85 -1.13 -44.7tPulteGrp N PHM .36 1.5 14 35.21 23.46 7178 23.86 33053 25.03 23.18 -.91 -28.2 PumaBiotc Q PBYI 136.90 40.45 1104 44.56 3345 47.14 41.69 -1.29 -54.9 PureAcq n Q PACQ 9.77 9.59 40 9.68 1197 9.72 9.68 -.03 -.1 PureAcq un Q PACQU 10.39 10.08 10.36 457 10.37 10.35 -.01 +2.4 PureCycle Q PCYO 11.74 6.65 37 10.81 161 11.55 10.75 -.74 +29.5 PureStrg n N PSTG 29.14 15.15 3263 24.76 16739 26.35 24.71 -1.19 +56.1 PurplInv n Q PRPL 13.90 5.04 33 5.40 218 6.09 5.13 -.40 -46.3tPMMI N PMM .44 6.5 7.61 6.74 146 6.67 581 6.96 6.67 -.25 -10.0tPMIIT N PIM .31 7.0 4.89 4.49 104 4.48 591 4.59 4.47 -.04 -6.1tPMOT N PMO .71 6.5 12.76 11.05 144 10.93 600 11.42 10.92 -.49 -11.5 PPrIT N PPT .31 5.9 5.50 5.05 324 5.29 1180 5.31 5.23 +.03 -.8 Puxin n N NEW 35.00 7.43 65 9.09 211 9.27 8.50 +.35 -56.7 PyxisTnkr Q PXS 33 12.22 .74 82 .99 521 1.04 .88 +.07 -69.4sPyxusInt N PYX 30.76 10.35 2751 28.18 10139 30.76 22.81 +5.18 +112.7 PzenaInv N PZN .41e 4.3 19 13.15 8.61 37 9.62 272 9.85 9.20 +.08 -9.8 Q2 Hldgs N QTWO 67.10 36.25 265 55.34 2442 61.00 53.86 -5.21 +50.2 QAD Inc B Q QADB .24 .6 49.40 26.72 0 40.45 3 43.30 39.95 -1.05 +31.2 QAD A Q QADA .29 .5 61.80 34.50 42 53.50 236 57.95 53.01 -3.15 +37.7tQCR Hld Q QCRH .24 .6 14 49.70 38.76 12 39.74 180 41.86 38.76 -1.11 -7.3 QEP Res N QEP .08 .7 33 13.77 7.04 3573 11.40 24968 12.05 11.18 +.08 +19.1 QIAGEN N QGEN 40 39.45 30.20 757 36.23 5963 38.27 36.08 -1.65 +17.1tQIWI plc Q QIWI .84e 6.7 12 20.05 12.50 228 12.49 785 13.35 12.31 -.68 -27.9 QTS RltTr N QTS 1.64 3.9 38 61.55 31.58 424 41.84 2373 43.10 41.16 -.83 -22.7tQTS Rlt pfA N QTSpA 1.78 7.1 25.84 25.15 8 25.00 54 25.74 24.78 -.63 tQTS Rlt pfB N QTSpB 1.63 1.6 106.39 102.85 13 103.63 48 105.72 102.85 -1.99 Qorvo Q QRVO 87 86.84 64.53 1466 72.69 5880 78.69 72.05 -4.20 +9.1 QuadGrph N QUAD 1.20 6.4 9 31.29 17.73 423 18.89 1732 21.08 18.50 -1.95 -16.4sQuakerCh N KWR 1.48 .7 40 204.49 137.95 43 199.19 291 204.49 193.29 -3.02 +32.1 Qualcom Q QCOM 2.48 3.5 76.50 48.56 11735 71.21 47249 73.91 70.55 -.82 +11.2 Qualstar rs Q QBAK 13.50 6.23 9 7.40 30 8.03 7.38 -.51 -11.9 Qualys Q QLYS 80 98.30 50.00 377 81.97 1423 89.35 81.25 -7.13 +38.1 QuanexBld N NX .32f 1.9 22 24.60 16.00 169 16.93 684 18.37 16.80 -1.27 -27.6 QuantaSvc N PWR 22 40.11 32.19 1284 32.41 6972 34.00 32.35 -.97 -17.1 Quantenn n Q QTNA 19.41 9.60 165 16.86 1062 18.42 16.53 -1.59 +38.2 Quanterx n Q QTRX 24.81 13.00 64 18.17 408 22.23 17.60 -3.25 -15.4 QntmDSS rs N QTM 28 6.56 1.58 80 2.25 640 2.41 2.10 -.15 -60.0 Qu Insp100 n N BIBL 29.74 25.14 4 27.62 47 28.58 27.53 -.40 +5.8 QnForSm n N FFSG 27.44 24.51 14 26.35 59 27.05 26.31 -.62 +2.2 QnForTcG n N FFTG 26.55 24.19 15 24.48 51 25.14 24.46 -.58 -4.3 MainSecR n N SECT 30.14 25.89 47 28.63 266 29.35 28.48 -.46 +4.7 InspCpBd n N IBD 28.29 23.80 11 24.33 24 24.67 24.16 -.16 -3.5 QuaInsp n N ISMD 31.78 24.65 5 28.50 29 29.79 28.42 -.94 +7.8 QuaInsLg n N BLES 30.44 26.83 19 27.77 62 28.52 27.66 -.49 -2.3 FormInco n N FFTI 27.57 23.70 65 23.99 222 24.13 23.97 -.11 -3.9 FrmHdGr n N FFHG 30.36 26.04 15 29.11 60 29.69 28.94 -.57 +5.7 QuanReal n N QXRR 26.19 23.44 1 23.82 2 23.99 23.82 +.06 -5.8 QuanDyn n N XUSA 31.05 26.83 0 30.67 3 30.73 30.38 -.11 +9.8 QuanMulT n N QXTR 26.83 24.56 26.38 3 26.64 26.33 -.07 +1.4 QuanMulIn n N QXMI 26.53 24.73 0 24.97 1 25.12 24.97 -.11 -2.8 QuanGrw n N QXGG 29.27 26.36 0 28.72 7 29.02 28.68 -.30 +3.4 Quartrhill g Q QTRH .05 4 2.12 1.01 19 1.36 241 1.44 1.33 -.05 -26.1 Qudian n N QD 10 34.91 4.86 1270 4.94 6302 5.20 4.90 -.27 -60.6 QstDiag N DGX 2.00 1.9 19 116.49 90.10 1029 103.33 5452 108.76 102.95 -4.08 +4.9sQuestRes rs Q QRHC 2.99 1.08 94 2.61 383 2.99 2.50 +.05 +13.5tQuickLog h Q QUIK 2.22 .98 99 .98 505 1.02 .97 -.02 -43.8 Quidel Q QDEL 77.63 33.01 283 63.85 1082 66.53 61.52 -1.32 +47.3 QuinStreet Q QNST 75 16.42 6.86 1535 13.79 3147 15.04 13.01 +.22 +64.6 QuintEn n N QES 10.67 6.62 6 7.48 35 7.65 7.21 +.14 -16.9 Qumu Cp Q QUMU 3.28 1.42 2 2.71 22 2.84 2.62 +.01 +14.4 QuormHl n N QHC 10.00 3.80 214 4.96 1276 6.16 4.82 -.90 -20.5 Quotinet Q QTNT 9.02 2.78 202 6.52 1450 7.54 6.29 -1.03 +31.7 QuotientTc N QUOT 17.85 10.35 699 13.98 3685 15.70 13.64 -1.52 +19.0 QuratRet A Q QRTEA 19 29.11 20.00 3418 21.06 14856 22.32 20.96 -1.15 -13.8 QuratRet B Q QRTEB 22 28.90 19.62 0 21.04 1 22.69 21.04 -.25 -14.3tQutoutiao n Q QTT 20.39 6.53 1282 7.30 5018 7.48 6.53 +.17 -54.3 Qwest 54 N CTV 1.72 7.2 26.16 20.64 29 23.89 239 24.77 23.82 -.51 +1.5 Qwest53 N CTY 1.53 7.0 25.57 18.66 29 21.79 258 22.78 21.55 -.74 -1.0 Qwest 25 N CTZ 1.66 7.1 25.69 20.17 10 23.52 128 24.23 23.28 -.59 +3.9 Qwest 56 N CTAA 27.25 21.51 9 25.09 94 25.41 24.99 -.06 +1.5 Qwest57 n N CTDD 25.71 20.51 38 23.26 327 23.93 23.00 -.54 +1.7 Qwest56 n N CTBB 25.60 19.86 58 22.49 534 23.18 22.29 -.62 -.1R -:R1 RCM n Q RCM 11.00 3.42 553 9.26 3605 10.39 8.96 -.90 +110.0 RBB Bcp n Q RBB .36 1.5 33.62 22.50 41 24.45 299 25.13 23.88 -.05 -10.7 RBC Bear Q ROLL 49 158.18 111.61 158 154.80 604 156.95 149.41 +4.44 +22.5 RCI Hosp Q RICK .12 .4 10 34.84 24.31 54 27.84 239 29.77 27.09 -1.77 -.5tRCM Q RCMT 1.00e 19 7.50 3.62 10 3.94 39 4.32 3.62 -.33 -37.0 RELX NV s N RENX .45e 2.1 23.30 20.06 21.19 -8.1 RELX plc s N RELX .54e 2.7 24.03 19.75 277 20.08 1937 21.24 20.04 -.85 -15.3 RF Inds Q RFIL .08 1.1 12 12.75 2.15 97 7.42 839 7.81 7.06 +.32 +174.8 RGC Res s Q RGCO .62 2.4 30 31.57 22.16 2 25.83 43 26.91 24.16 -.88 -4.6 RH N RH 25 164.49 68.79 1021 114.04 5138 132.46 112.46 -16.97 +32.3 RLI Corp N RLI .88 1.2 31 79.98 56.72 80 75.50 676 78.88 74.92 -3.08 +24.5 RLJ Ent rs Q RLJE 6.34 3.13 10 6.22 37 6.23 6.20 +.02 +69.1 RLJ LodgT N RLJ 1.32 6.4 14 23.97 18.68 1058 20.71 5520 22.09 20.59 -1.32 -5.7tRLJ Lod pfA N RLJpA .49 1.9 28.85 25.19 32 25.26 155 26.12 25.19 -.72 -6.5 RMG Net h Q RMGN 2.73 .75 1.29 +57.3 RMR Gp h Q RMR 1.00 1.2 48 98.00 51.03 85 86.05 332 95.12 85.47 -6.75 +45.1 RPC N RES .40 2.4 22 27.07 12.96 1856 16.91 10228 17.24 15.02 +1.43 -33.8 RPM N RPM 1.40f 2.3 28 68.13 46.36 1554 60.13 10967 66.01 59.08 -4.81 +14.7 RTI Surg Q RTIX 5.10 3.85 66 4.54 515 4.70 4.45 +.04 +10.7tRXI Phm rs Q RXII 7.70 .55 8521 .63 14015 .68 .55 -.55 -88.8 RYB Edu n N RYB 31.80 15.50 66 20.56 352 21.26 19.59 -.50 +21.8sRaPhrm n Q RARX 19.43 4.78 227 16.11 1078 19.43 15.37 -1.98 +89.5 RadNet Q RDNT 97 15.95 9.50 449 15.47 1259 15.55 14.00 +.42 +53.2 RadaElc rs Q RADA 3.86 1.77 171 2.86 610 2.95 2.71 -.07 -7.1tRadcom Q RDCM 28 22.40 11.00 94 10.80 447 11.44 10.51 -.45 -45.6 RadiSys Q RSYS 1.65 .53 253 1.61 906 1.64 1.61 -.02 +60.2 RadianGrp N RDN .01 .1 11 23.49 14.06 848 19.72 5028 20.92 19.72 -.95 -4.3sRadiantLog A RLGT 33 6.09 3.46 402 5.67 2190 6.09 5.52 -.24 +23.3 RadLog pfA A RLGTpA 2.44 9.5 26.75 23.56 2 25.78 16 26.15 25.56 +.08 -.4 RadiusHlth Q RDUS 41.16 16.71 686 19.12 4532 20.25 17.68 +1.32 -39.8 Radware Q RDWR 28.50 16.57 206 23.79 1115 26.63 23.65 -2.68 +22.6 RafaelHl n A RFL 10.31 3.05 12 8.32 109 8.44 8.06 -.08 +69.8 RLauren N RL 2.50 2.0 18 147.79 83.26 1496 126.46 5924 139.50 125.17 -11.09 +22.0 RamacoRs n Q METC 9.35 3.81 102 8.19 550 8.36 7.49 +.73 +19.0tRambus Q RMBS 15.50 10.17 730 9.86 3210 10.99 9.76 -1.05 -30.7 RamcoG N RPT .88 6.9 13 15.00 11.15 587 12.72 4360 13.68 12.54 -.88 -13.6 RamcG pfD N RPTpD 3.63 7.0 58.62 47.86 3 51.45 10 53.55 51.45 -2.37 -10.8 RandCap Q RAND 3 3.50 2.05 2.50 5 2.63 2.50 +.10 -17.1 Randgold Q GOLD 2.00f 2.8 29 104.05 59.90 1089 71.22 5029 73.27 70.12 +.67 -28.0 RandBcp n Q RNDB 17.45 14.36 16.62 2 16.62 16.51 +.09 +8.3 RangeRs N RRC .08 .5 19 20.65 11.93 4015 17.42 24676 17.90 16.82 +.43 +2.1 RngrEnS n N RNGR 15.05 6.88 6 8.00 59 8.65 7.83 -.38 -13.3 Rapid7 n Q RPD 39.40 17.08 440 36.56 2709 38.80 35.60 -.36 +95.9 RaveRest Q RAVE 15 2.33 1.09 4 1.39 85 1.50 1.35 -.04 -5.0 RavenInds Q RAVN .52 1.1 1 49.80 31.45 218 45.85 1008 48.70 45.56 +.10 +33.5 RJamesFn N RJF .88f .9 19 102.17 81.90 586 93.74 4823 96.10 91.06 +1.69 +5.3 RayAdvM N RYAM .28 1.6 9 22.96 13.31 502 17.63 4313 18.68 17.37 -.80 -13.8 RayAdv pfA N RYAMpA 2.00 1.6 157.11 104.02 1 123.63 4 129.64 123.16 -4.42 -14.1 Rayonier N RYN 1.08 3.4 33 39.73 28.78 647 31.32 3262 33.79 31.24 -2.49 -1.0 Raytheon N RTN 3.47 1.7 30 229.75 179.30 1097 206.75 5626 209.18 205.40 +.09 +10.5 ReShape rs Q RSLS 39.00 .04 10290 .04 52949 .06 .04 -.01 -99.8 ReadIntlA Q RDI 12 17.50 14.37 71 15.33 260 16.03 15.30 -.47 -8.2 ReadgIntB Q RDIB 22 34.64 20.10 0 29.60 2 32.64 29.60 +1.10 +28.7 RealGSol h Q RGSE 3.25 .30 1397 .34 11523 .41 .32 -.05 -77.0tRealNetwk Q RNWK 5.00 2.63 15 2.61 327 3.21 2.61 -.33 -23.7 RealityETF N DIVY .46p 28.89 25.79 5 26.86 136 27.26 26.86 -.29 +3.0 RltDvcDiv N LEAD 34.85 29.27 1 33.61 22 34.62 33.52 -.76 +5.2 RealDivc n N DFND 28.64 25.76 0 27.96 5 28.48 27.95 -.51 +2.6 RealDivG n N GARD 26.84 23.09 25.64 12 26.12 25.56 -.35 +2.6 Rl NxtEc n Q BLCN 25.05 21.69 29 22.79 107 23.80 22.62 -.89 -6.0 RealitCh n Q BCNA 24.47 20.01 1 20.49 5 21.31 20.15 -.60 -15.3tRealmTh n Q RLM 13.00 2.06 10 2.79 26 3.05 2.06 -.20 -58.6 Realogy N RLGY .27p 1.4 12 34.50 19.57 2224 19.73 11617 20.94 19.64 -.91 -25.5sRealPage Q RP 79 66.25 39.80 506 61.03 4331 66.25 60.19 -4.87 +37.8 RltyInco N O 2.53 4.4 32 59.24 47.25 3752 57.06 17678 57.32 55.92 +.17 +.1 ReataPh n Q RETA 99.50 19.31 349 68.25 1619 83.32 67.89 -13.51 +141.0 ReavesUtl A UTG 1.82 6.0 32.14 27.13 170 30.48 807 31.31 30.27 -.18 -1.5 ReconTech Q RCON 5.36 1.01 72 1.15 452 1.24 1.13 -.08 -11.5 RecroPhm Q REPH 13.05 4.78 205 7.20 934 7.47 7.01 +.09 -22.2 RedHat N RHT 83 177.70 110.42 2099 126.90 9624 137.45 124.76 -9.38 +5.7 RedLionH N RLH 14.75 7.95 73 12.51 297 12.81 12.17 +.01 +27.0 RedRobin Q RRGB 22 70.10 36.20 237 38.41 1220 40.52 37.56 -1.74 -31.9 RedRkRs n Q RRR .40 1.6 36.99 22.67 918 25.06 5441 27.17 24.58 -1.59 -25.7 RedViolt n Q RDVT 46.40 4.35 63 6.15 166 6.65 5.95 -.36 -86.7tRedn n Q RDFN 31.50 16.69 934 16.62 4202 19.05 16.39 -2.08 -46.9 RedhillBio Q RDHL 11.49 4.30 62 8.75 595 9.30 8.13 -.08 +70.2 RedwdTr N RWT 1.20 7.5 12 17.50 14.29 521 16.04 2913 16.38 16.04 -.20 +8.2 Reeds A REED 3.95 1.30 109 2.79 1240 3.47 2.65 -.46 +80.0 RegalBel N RBC 1.12 1.3 15 86.75 67.84 193 83.53 1252 85.72 82.64 +1.08 +9.0 RgcyCtrs N REG 2.22 3.5 23 70.64 54.87 903 63.13 4739 64.94 62.37 -1.54 -8.7 Regenrn Q REGN 27 477.00 281.89 453 391.77 3163 410.00 386.75 -12.27 +4.2 RegnxBio n Q RGNX 47 85.10 23.25 566 64.90 2583 77.48 62.00 -10.60 +95.2 RegHlthPr A RHE 3 .89 .10 712 .18 5801 .19 .16 +.00 +2.9 RegHlt pfA A RHEpA 2.72 139.4 18.30 1.25 4 1.95 11 1.95 1.70 +.08 -75.6 RegnlMgt N RM 13 37.21 21.50 56 29.07 268 29.18 28.46 +.24 +10.5 RegionsFn N RF .56f 3.0 16 20.21 14.62 8604 18.54 61366 18.93 18.02 +.19 +7.3tRegions pfA N RFpA 1.59 6.3 25.89 25.05 110 25.04 434 25.26 24.97 -.17 -1.2tRegns pfB N RFpB 1.59 6.1 29.72 25.60 36 26.03 332 26.62 25.60 -.48 -8.4 Regis Cp N RGS 20 22.40 13.79 93 19.37 791 20.56 19.15 -1.06 +26.1 RegulusT rs Q RGLS 18.24 2.04 165 2.23 3802 3.05 2.14 -.15 -82.1 ReinsGrp N RGA 2.00f 1.4 13 165.12 131.72 373 143.43 1341 146.22 142.64 -1.13 -8.0tReinsGp42 N RZA 1.55 5.9 29.27 26.02 25 26.10 165 26.75 25.91 -.57 -5.2tReinsG56 n N RZB 1.44 5.7 29.16 25.16 18 25.26 197 25.52 25.16 -.21 -9.8 Reis Inc Q REIS .76 3.3 24.00 16.74 28 22.98 212 23.00 22.95 -.02 +11.3 RelStlAl N RS 2.00 2.4 18 97.41 72.69 714 83.72 2435 86.61 83.29 -1.57 -2.4 ReliantBcp Q RBNC .32 1.3 24 30.00 21.90 6 24.21 53 26.10 23.02 -1.28 -5.6 Reliv In rs Q RELV 8.44 3.72 2 4.97 4 5.05 4.97 -.08 +4.2 RELM A RWC .08 2.2 18 4.10 3.40 3.65 +2.8tRemarkHld Q MARK 15.10 2.55 189 2.66 1561 3.21 2.55 -.53 -72.7tRemaxHld N RMAX .80 1.9 47 67.50 42.50 98 42.47 597 44.57 42.21 -1.88 -12.4 RenaisIPO N IPO .02e .1 31.67 26.26 5 28.53 41 30.52 28.50 -1.75 +1.1tRenIntIPO N IPOS .24e 1.1 27.06 21.82 21.82 0 21.82 21.82 -.67 -10.5sRenaisRe N RNR 1.32 .9 142.56 116.50 189 139.55 1882 142.56 132.12 +5.97 +11.1 tRenRe prE N RNRpE 1.34 5.9 25.70 22.80 20 22.84 143 24.28 22.77 -1.26 -9.2tRenRe prC N RNRpC 1.52 6.1 26.00 24.99 16 25.10 101 25.36 24.90 -.18 -1.6 Renasant Q RNST .80 2.0 16 49.78 39.11 129 40.37 806 41.48 39.91 -.84 -1.3tReneSola rs N SOL 3.79 2.00 15 2.00 159 2.08 2.00 -.02 -24.8sRenewEn Q REGI 5 29.58 9.50 414 28.48 3588 29.58 27.37 -.32 +141.4 RenminTi rs Q ABAC 4.76 1.50 12 1.95 79 2.14 1.77 -.07 -33.9 RennFund A RCG 2.20 1.13 10 1.85 35 1.92 1.81 +.04 +23.0 Renren rs N RENN 3.19 .73 197 1.41 1195 1.54 1.37 +49.2 RentACt Q RCII .32 2.2 24 14.94 7.22 627 14.28 3689 14.39 14.14 -.10 +28.6 Replgn Q RGEN 58.99 29.56 296 54.48 2289 56.57 53.14 -.98 +50.2tReplimun n Q REPL 23.55 12.75 44 12.69 268 17.37 12.50 -3.41 -16.3 RepBncp Q RBCAA .97 2.1 18 50.70 34.24 8 45.15 65 47.05 43.99 -.95 +18.8tRepFBcp Q FRBK 50 9.75 6.85 121 6.99 779 7.26 6.85 -.16 -17.3 RepubSvc N RSG 1.50f 2.1 33 75.82 60.26 822 72.17 5320 73.03 71.12 -.49 +6.7 resTORbi n Q TORC 21.10 7.55 76 13.51 476 15.46 12.85 -1.63 -20.0sRschFrnt Q REFR 1.95 .60 42 1.70 873 1.95 1.55 +.13 +63.5sResMed N RMD 1.48f 1.3 53 116.64 75.62 551 109.81 2826 116.64 108.61 -5.53 +29.7sResolEn rs N REN 39.28 25.46 231 37.79 1390 39.28 37.00 -.02 +20.1 ResoluteF N RFP 15.75 5.04 430 12.87 2837 14.70 12.35 -.08 +16.5tResonant Q RESN 8.55 3.17 3411 3.01 3968 4.11 2.45 -1.05 -59.7sResConn Q RECN .52f 2.7 27 19.50 13.20 607 18.96 2277 19.50 16.38 +2.36 +22.7 RestBrnds N QSR 1.80 3.1 19 68.89 53.09 1820 58.94 6272 59.72 57.22 -.34 -4.1 RestorRob n Q HAIR 11.95 1.45 140 2.21 832 2.91 2.15 -.69 -52.0 RetailOpp Q ROIC .78 4.3 54 20.14 16.18 957 18.24 5170 18.75 17.89 -.43 -8.6 RetailProp N RPAI .66 5.7 11 13.64 10.84 2343 11.63 10984 12.34 11.56 -.56 -13.5 RetoEco n Q RETO 12.75 3.13 19 3.21 94 3.75 3.20 -.25 -54.5 RetractTc A RVP 1.08 .58 28 .74 231 .77 .72 +.02 +9.0 Retrophin Q RTRX 33.00 20.09 396 26.56 1624 28.91 25.80 -2.17 +26.1 RevGp n N REVG .20 1.4 15 33.15 12.73 411 14.73 3925 15.23 14.08 -.97 -54.7 RevanceTh Q RVNC 37.45 22.25 205 23.66 1022 25.26 23.09 -1.19 -33.8 RevenHo n Q RVEN 4.97 2.32 0 4.35 21 4.35 4.15 +.38 -6.1 Revlon N REV 26.80 14.00 92 20.17 489 22.50 19.77 -2.13 -7.5 RevolutL rs Q RVLT 6.64 2.18 54 2.60 303 2.96 2.53 -.24 -21.0 ReWalkRob Q RWLK 1.60 .70 58 .88 341 .92 .88 -.01 -20.0 RexAmRes N REX 10 96.62 70.48 13 76.10 87 78.60 74.32 +.55 -8.1 RexahnPh rs A RNN 3.19 1.23 169 1.79 764 1.94 1.76 +.01 -11.3 RexfordIR N REXR .64 2.0 53 32.91 26.32 549 31.46 2711 32.21 31.32 -.50 +7.9 RexfdIn pfA N REXRpA 26.41 22.53 0 23.74 24 24.62 23.74 -1.00 -7.6 RexfInR pfB N REXRpB 1.47 6.4 25.15 22.33 2 23.12 16 24.76 22.74 -1.65 -6.8 Rexnord N RXN 22 32.11 22.89 1399 31.54 3537 31.85 30.59 +.74 +21.2 Rexnrd pfA N RXNpA 66.84 52.97 71 65.95 482 66.54 64.27 +.95 +12.7 RhythmP n Q RYTM 36 37.23 16.80 185 25.38 1070 29.96 24.51 -3.79 -12.7 RibbnCm n Q RBBN 8.36 4.97 148 6.51 1296 6.89 6.45 -.32 -15.8 RiceBran Q RIBT 3.46 1.15 348 2.60 665 2.98 2.45 -.27 +75.7 RichrdElec Q RELL .24 2.8 10.40 5.76 8 8.64 34 8.99 8.61 -.13 +28.2 RigelPh Q RIGL 4.71 2.56 3252 3.36 18485 3.57 3.07 +.15 -13.4 RigNet Q RNET 24.05 10.03 51 19.55 271 21.19 19.00 -.80 +30.8 RiminiSt n Q RMNI 10.40 .25 12 6.29 176 6.47 5.84 -.02 -20.5 RingCentrl N RNG 98.15 40.35 759 84.19 4774 94.16 81.96 -8.86 +73.9tRingEngy A REI 17.35 7.80 913 8.19 13211 10.76 7.80 -1.72 -41.1 RioTinto N RIO 2.27e 4.6 60.72 45.62 3670 49.80 11616 51.87 49.32 -1.22 -5.9tRiotBlck Q RIOT 1.00p 46.20 3.30 511 3.02 1760 3.76 2.91 -.63 -89.4 RiseEdCy n Q REDU 19 18.60 9.50 124 11.54 620 12.50 11.29 -.29 -22.0 RitchieBr N RBA .68 1.9 41 38.77 24.08 218 36.51 1368 36.67 35.86 +.38 +22.0tRiteAid N RAD 2.55 1.14 12673 1.15 83968 1.28 1.14 -.13 -41.6 RittrPh rs Q RTTR 4.15 1.55 120 2.12 675 2.23 1.83 +.26 -35.6 RivrnOpp n N RIV 1.68 9.3 21.63 17.61 76 18.01 443 18.98 17.82 -.74 -10.0 Riv/Doubl n N OPP 19.76 16.83 47 16.86 229 17.40 16.85 -.09 -8.2 RivrvwBcp Q RVSB .14 1.6 16 9.99 7.83 20 8.65 202 8.89 8.57 -.19 -.2 RivrviewF n Q RIVE 14.55 13.10 1 14.01 12 14.12 13.70 +.41 +4.2tRoadrnTrn N RRTS 1 9.75 .75 638 .82 2505 .84 .73 -.02 -89.4 RobtHalf N RHI 1.12 1.6 25 79.91 48.21 1213 68.20 6497 71.28 67.93 -2.18 +22.8 RocktPh n Q RCKT 25.96 7.08 162 20.28 1144 25.08 19.65 -4.34 +94.3 RockwlAut N ROK 3.68 2.0 27 210.72 155.81 883 185.69 4565 191.96 184.61 -1.83 -5.4 RockColl N COL 1.32 .9 22 142.61 130.01 1474 140.27 10369 142.15 139.96 -.20 +3.4 RockwllM Q RMTI 8.63 3.62 163 3.96 621 4.29 3.91 -.26 -32.0 RockyBr Q RCKY .48 1.8 17 33.45 13.40 34 26.18 232 28.59 25.73 -2.12 +38.5tRkyMChoc Q RMCF .48 4.8 10 12.60 10.04 5 10.05 34 10.30 10.00 -.20 -14.7 RogCm gs N RCI 1.57 13 54.95 43.11 677 51.44 1666 52.31 50.81 +.03 +1.0 Rogers N ROG 38 184.00 105.60 144 135.19 630 149.52 134.65 -12.13 -16.5sRoku n Q ROKU 77.57 18.35 8795 66.94 45482 77.57 64.33 -6.09 +29.3 Rollins s N ROL .56 .9 73 64.39 42.82 974 59.28 5951 61.00 58.26 -1.41 +27.4 Roper N ROP 1.65 .6 31 312.65 243.45 398 294.43 2275 301.72 292.92 -1.37 +13.7 Rosehill n Q ROSE 10.84 5.75 233 6.19 2180 6.40 5.95 +.09 -21.2 Rosehill wt Q ROSEW 1.57 .80 1.12 +13.1 Rosehill un Q ROSEU 11.26 7.40 9.50 -15.6sRosettaStn N RST 21.54 9.28 242 19.99 1243 21.54 19.63 +.10 +60.3 RossStrs s Q ROST .90 1.0 25 100.59 62.34 2342 94.63 12566 100.48 93.92 -4.47 +17.9 Rowan N RDC .40 2.1 33 19.30 10.94 2619 18.78 13150 19.21 18.27 -.05 +19.9 RBCda pfT N RYpT 1.69 35.33 27.94 1 30.99 1 32.44 30.86 -3.00 +3.5 RoyalBk g N RY 3.92f 87.10 73.92 1147 79.48 3556 81.56 79.34 -.71 -2.7 RBScotlnd N RBS 8.74 6.13 599 6.61 2409 6.66 6.46 +.08 -13.5 RBSct prF N RBSpF 1.91 7.4 25.86 tRBSct prS N RBSpS 1.65 6.6 27.63 25.15 112 25.19 464 25.46 25.11 -.20 -1.0 RylCarb N RCL 2.80f 2.3 16 135.65 101.20 1745 123.67 7735 131.48 122.87 -6.27 +3.7 RoyDShllB N RDS/B 3.76 5.3 76.99 61.69 1493 70.36 6536 71.89 69.85 -.57 +3.0 RoyDShllA N RDS/A 3.76 5.5 73.86 60.05 7634 68.35 26666 69.60 67.80 +.21 +2.5 RoyGld Q RGLD 1.00 1.3 98.53 71.91 565 76.37 2655 79.28 75.72 -.44 -7.0 RoyceGVal N RGT .10e 11.73 10.10 19 10.25 85 10.61 10.22 -.26 -5.2 RoyceMC N RMT .63e 6.6 10.68 8.85 244 9.60 726 10.29 9.48 -.61 +1.7 Royce N RVT 1.22e 7.9 17.18 15.06 497 15.37 1341 16.44 15.29 -.98 -4.9 RubiconPrj N RUBI 4.20 1.48 201 3.47 947 3.62 3.32 -.13 +85.6 Rubicon rs Q RBCN 9.46 6.76 16 9.00 43 9.12 8.54 +.02 +12.8tRubiusTh n Q RUBY 33.01 19.61 239 17.96 918 24.49 17.93 -6.04 -25.9tRudolph N RTEC 12 34.55 19.36 948 19.67 3448 24.87 19.36 -4.78 -17.7 RmblOn B n Q RMBL 10.98 3.53 87 9.14 654 10.80 9.07 -1.34 +75.9 RushEntA Q RUSHA .12p 24 55.40 37.95 127 38.57 763 39.92 38.40 -.74 -24.1 RushEntB Q RUSHB .12p 30 52.76 36.61 3 38.70 37 40.38 38.60 -1.19 -19.7 RuthsHosp Q RUTH .44 1.5 28 33.95 19.45 168 29.86 893 31.67 29.70 -1.69 +37.9tRyanair Q RYAAY 1.55e 1.9 127.61 79.57 306 82.57 5048 85.41 79.57 -13.47 -20.8 Ryder N R 2.16f 3.0 17 90.26 65.65 732 71.02 3028 73.97 70.31 -2.05 -15.6 RyersonH N RYI 39 12.95 7.85 172 11.03 1302 11.89 10.66 -.27 +6.1 RymanHP N RHP 3.40 4.2 17 90.02 61.95 348 81.36 1846 86.49 80.13 -4.81 +17.9S -:S&P Glbl N SPGI 2.00 1.0 28 217.31 153.25 1076 193.60 7088 199.54 191.74 -1.79 +14.3 S&T Bcp Q STBA 1.00 2.4 18 47.77 37.79 214 41.96 591 44.10 41.45 -1.40 +5.4 S&WSeed Q SANW 4.40 2.35 17 2.76 108 2.80 2.46 +.31 -29.2 SAP SE N SAP 1.31e 1.1 127.16 99.20 528 120.09 2588 123.75 119.46 -2.91 +6.9sSB FinGp Q SBFG .32 1.6 14 20.53 16.60 5 20.46 61 20.53 20.20 +.11 +10.6 SB FnGp pf Q SBFGP .65 3.3 21.10 16.01 0 20.00 1 20.25 20.00 -.25 +11.7 SB OneBc Q SBBX .30f 1.2 21 32.85 23.60 10 25.30 411 25.49 23.65 +.10 -5.8 SBA Com Q SBAC 177.67 142.31 669 152.82 3469 161.55 152.56 -7.81 -6.5 SCANA N SCG .50 1.3 9 50.22 33.61 703 38.75 8003 39.41 37.37 -.14 -2.6tSCE TrV n N SCEpK 29.09 23.89 196 24.42 379 24.74 23.89 -.27 -7.6tSCE II prG N SCEpG 1.28 6.0 25.89 21.00 37 21.37 228 22.31 21.00 -.79 -11.6tSCE Tr pfH N SCEpH 1.44 5.8 28.49 24.55 38 24.87 175 25.38 24.55 -.34 -8.1tSCETr pfJ N SCEpJ 1.34 5.7 27.99 23.26 20 23.65 116 24.48 23.26 -.72 -8.3tSCE Tr pfL N SCEpL 1.25 6.0 25.41 20.68 43 21.00 367 21.66 20.68 -.60 -12.6 SEI Inv Q SEIC .60f 1.0 20 78.35 58.15 457 59.65 2589 61.54 59.27 -1.45 -17.0 SelasLf rs Q SLS 13.08 .80 599 1.42 11559 1.72 1.15 +.20 -81.9 SG Blck n Q SGBX 7.00 3.01 1 4.04 35 4.04 3.80 +.04 -32.4 SGOCO rs Q SGOC 2.29 .90 1 .96 70 1.07 .91 -.02 -9.5 SI Fincl Q SIFI .24 1.7 14 15.70 13.60 241 14.01 335 14.10 13.78 +.01 -4.7tSIGA Tc n Q SIGA 8.47 5.09 343 5.52 2121 7.11 5.09 -1.37 -6.6 SJW N SJW 1.12a 1.9 21 69.29 51.26 105 59.97 421 61.26 58.73 -1.18 -6.0 SK Tlcm N SKM 28.97 22.66 300 27.34 2076 27.72 26.84 -.54 -2.0 SLGreen N SLG 3.25 3.5 34 106.54 89.46 568 94.19 3248 98.04 93.55 -3.34 -6.7tSL Grn pfI N SLGpI 1.63 6.5 26.00 24.89 42 24.94 154 25.11 24.87 -.10 -.6 SLM Cp Q SLM 15 12.46 9.65 2819 10.87 11214 11.34 10.76 -.28 -3.8 SLM Cp pfB Q SLMBP 3.32e 4.8 73.00 62.47 2 69.34 18 69.50 68.04 -.16 +.9sSM Energy N SM .10 .3 33.76 16.11 2654 32.99 11982 33.76 31.42 +1.46 +49.4tSmartGlb n Q SGH 7 56.69 26.50 7269 34.15 10058 35.01 26.50 +5.41 +1.3 SMTC hg Q SMTX 3.18 1.30 33 2.78 76 2.89 2.65 -.11 +47.0 SORL Q SORL 3 8.45 3.75 121 4.05 768 4.21 3.75 -.12 -39.7 SP Plus Q SP 20 41.70 32.15 44 34.15 302 36.76 33.86 -2.35 -8.0 SPAR Gp h Q SGRP 3.75 .90 21 .95 129 1.02 .95 -.03 -22.8sSpdrDJIA N DIA 3.98e 1.5 269.28 224.02 7477 264.32 32405 269.28 262.90 -.08 +6.8 SpdrGold N GLD 129.52 111.06 7965 113.80 35921 114.33 112.15 +1.04 -8.0 SpdrStxx50 N FEU 1.24e 3.8 38.51 32.51 10 32.97 171 33.74 32.87 -.63 -8.2 SpdrNoANR N NANR 37.79 32.13 16 34.52 81 34.99 34.42 +.22 -2.7 SpdrLwCbn N LOWC 1.69e 1.9 96.40 86.37 2 90.39 5 92.46 90.05 -1.61 +.7 SpdrEuro50 N FEZ 1.18e 3.2 44.23 36.77 3354 37.40 17474 38.61 37.23 -.87 -8.1 Spd MsciCh N XINA 26.62 17.74 1 18.10 4 19.04 18.09 -.62 -24.3tS&PEAsia N GMF 1.81e 2.0 116.07 91.92 16 91.32 74 97.30 90.70 -5.53 -12.7 SpdSol UK N ZGBR 1.33e 2.6 56.39 50.66 2 51.48 11 52.38 51.37 -1.37 -4.4 SpdSolGer N ZDEU 1.17e 2.0 70.20 57.43 0 59.21 2 60.62 59.21 -2.48 -9.6 SpdSolJpn N ZJPN .85e 1.1 83.54 74.40 0 78.97 3 80.71 78.36 -1.17 +.4 SpdSolCda N ZCAN 1.61e 2.7 62.76 56.36 1 58.91 4 59.99 58.91 -.51 -3.7 Spd Austl n N QAUS SpdrEuSmC N SMEZ 1.15e 2.0 69.46 57.42 3 57.70 7 60.00 57.51 -1.75 -9.8 S&PChina N GXC 1.31e 1.4 123.91 90.51 50 91.57 210 97.28 90.59 -5.10 -14.6 SpdrWldQu N QWLD 1.30e 1.6 80.30 71.99 2 79.55 6 79.55 78.66 +1.05 +5.5tSpdrEMQu N QEMM 1.31e 2.3 69.92 56.70 7 56.60 28 59.77 56.37 -2.72 -12.2 SpdrEafeSt N QEFA 1.62e 2.6 68.94 61.72 25 62.66 91 64.39 62.34 -1.49 -3.6 SpdrGblDv N WDIV 3.11e 3.9 74.14 66.52 11 67.09 146 68.28 66.89 -.79 -5.3 SpAcwiIMI N ACIM 1.50e 1.9 84.34 74.32 2 79.46 14 81.61 79.31 -1.58 +.8tSpdEMkt s N SPEM 42.47 33.13 4502 33.29 6004 34.97 33.05 -1.54 -12.7 SpdrEMDv N EDIV 1.68e 5.7 36.64 29.30 11 29.53 125 30.98 29.33 -1.21 -10.1 SpdrGlbNR N GNR .93e 1.9 53.32 45.83 145 50.20 499 51.25 49.97 -.36 +2.3 Spd EmEu n N GUR Spd IntMt n N IRV Spd IntFn n N IPF SpdrDJ RE N RWO 1.57e 3.4 49.49 43.96 293 45.94 816 47.64 45.83 -1.63 -6.0tSpdrEMSmC N EWX 1.00e 2.3 55.81 43.33 113 42.88 444 45.05 42.62 -1.91 -17.5tSpdrIntDiv N DWX 2.22e 6.0 42.92 36.86 96 36.87 405 38.01 36.74 -1.04 -10.5 SpdMS xUS N CWI .79e 2.2 42.01 35.85 131 36.34 1189 37.56 36.15 -1.02 -6.8 SpdrSPGbl N GII 1.63e 3.4 53.30 47.61 20 48.30 143 48.85 47.82 -.11 -6.8tSpdrIntRE N RWX 1.25e 3.4 42.54 36.77 885 36.79 2332 38.28 36.72 -1.46 -9.1 SpdrIntlSC N GWX 3.63e 1.5 37.99 32.78 104 33.31 326 34.53 33.21 -1.05 -6.1 SpdrWldxUS N SPDW .79e 2.6 33.84 29.49 4062 30.07 6056 30.92 29.93 -.70 -5.1 SP Mid N MDY 2.94e .8 374.10 321.61 997 357.87 4569 369.13 355.86 -9.59 +3.6 S&P500ETF N SPY 4.13e 1.4 293.94 251.29 105761 287.82 391106 293.21 286.22 -2.90 +7.9 SpdrRRtn N RLY .44e 1.7 27.62 24.96 8 26.36 133 26.85 26.36 -.10 -.3 SpdrIncAll N INKM 1.08e 3.4 34.66 31.96 1 32.02 37 32.55 32.00 -.52 -4.8 SpdrGblAll N GAL 1.04e 2.6 40.37 36.78 14 37.86 90 38.78 37.84 -.79 -1.1 SpdrSenLn N SRLN 1.96 4.2 47.69 46.74 713 47.21 3809 47.22 47.17 -.14 +.1 SpdrUShBd N ULST .16 .4 40.82 40.15 10 40.26 74 40.27 40.23 -.06 +.2sSpdrCreEq N SYE 1.63e 1.2 82.39 70.98 2 80.94 16 82.39 80.94 -.32 +8.5tSpdrDblTac N TOTL 1.17e 49.25 46.84 529 46.80 1868 47.16 46.74 -.45 -3.8 SpdrValEq N SYV 4.21e 1.4 70.61 62.32 1 69.51 11 70.00 69.18 +.41 +5.0sSpdrGroEq N SYG 1.85e .7 87.50 75.15 1 84.67 10 87.50 84.67 -1.66 +6.6 SpdrBiot s N XBI .44e .5 101.55 78.46 9487 90.45 26745 96.50 88.57 -5.42 +6.6 Spdr Div N SDY 3.80e 1.9 100.07 87.95 751 97.23 2790 98.42 96.86 -.70 +2.9 SpdrGbDow N DGT 1.52e 1.8 91.75 80.25 5 84.79 35 86.83 84.75 -1.43 -.8tSpdrHome N XHB .15e .4 47.20 37.22 3648 37.18 15870 38.70 36.71 -1.26 -16.0 SpdrS&PBk N KBE .53e 1.1 52.00 43.27 2501 46.98 18996 48.06 45.95 +.41 -.8 SpdrS&PCM N KCE .91e 1.6 62.51 52.38 3 56.33 44 56.76 55.65 +.07 -2.8 SpdrS&PIn s N KIE 32.78 29.26 164 32.04 1041 32.38 31.79 -.02 +4.4 Spd LgCap s N SPLG 34.47 29.53 2841 33.70 7230 34.37 33.50 -.37 +7.6sSpdrLCpG s N SPYG 38.55 30.99 1801 37.49 6716 38.55 37.19 -.75 +13.6 SpdrLCapV s N SPYV 32.54 28.45 10679 31.21 13050 31.45 31.12 +.09 +1.7 Spd MidC s N SPMD 37.08 31.17 297 35.09 1335 36.35 34.86 -1.06 +5.2 SpdMCpG s N MDYG 57.23 49.02 92 54.04 613 56.18 53.68 -1.91 SpdrMCpV s N MDYV 54.94 47.31 70 52.82 313 53.99 52.58 -.91 SpdrNY Tch N XNTK .41e .4 98.30 78.60 26 91.22 127 95.49 90.47 -3.22 +8.8 SpdrSemi s N XSD .16e .2 79.40 63.89 163 71.89 617 76.59 71.31 -4.02 +3.0 SpdrSCp s N SLYG 70.00 53.68 4742 64.32 6574 67.96 63.76 -3.18 SpdrSCpV s N SLYV 71.23 58.57 185 65.99 4945 68.58 65.47 -2.28 SpdrRs3K s N THRK 36.63 31.32 346 35.74 2098 36.45 35.52 -.46 +7.6 SpdrWilRE N RWR 2.90e 3.2 98.11 81.59 115 90.48 783 93.36 89.80 -2.77 -3.4tSpdrShTTr N SPTS .27 .9 30.14 29.35 2137 29.36 2505 29.40 29.33 -.09 -1.7 SpFcStIn n N XITK 107.00 76.68 14 97.51 84 104.93 96.28 -6.19 +24.9 SPDR SrTr A XTH 82.74 72.60 80.21 +10.5 Spdr1500VT N VLU 4.85e 1.7 109.69 95.74 0 106.66 8 108.00 106.66 -.71 +4.6tSpdrScored N CBND .99 3.3 32.50 30.52 0 30.43 8 30.83 30.43 -.47 -5.6 SpdrIntCBd N IBND .14e .4 36.87 32.89 20 33.08 118 33.49 33.03 -.51 -6.4 SpdrIGFlt N FLRN .20 .7 30.85 30.62 3585 30.72 8018 30.75 30.69 -.07 +.2 SpdrHYMu N HYMB 2.55 4.6 56.98 54.01 39 55.74 450 56.22 55.63 -.53 +.1tSpdrWFPf N PSK 2.59e 6.3 45.19 41.13 434 41.19 1675 42.60 41.02 -1.44 -6.5 SpdrBarITB N BWZ .01e 33.49 30.76 18 30.85 118 31.15 30.78 -.32 -4.0 SpdrBarcCv N CWB 3.55e 4.3 54.99 48.86 1633 52.31 5201 54.10 52.02 -1.63 +3.4tSpdrLTBd s N SPLB 28.77 25.62 68 25.52 819 26.14 25.43 -.65 -10.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, October 6, 2018

PAGE 49

tSpdrITBd N SPIB .92 2.8 34.58 33.01 2627 33.01 6255 33.21 32.96 -.29 -3.5tSpdrBarMBB N MBG .83 3.3 26.30 24.87 805 24.86 943 25.16 24.82 -.35 -4.5 SpdrEMBd N EBND 30.91 25.43 184 25.95 858 26.32 25.77 -.36 -12.6 SpdrShTHiY N SJNK 1.58 5.8 27.99 26.94 2721 27.36 10617 27.54 27.34 -.23 -.7 SpdrLehHY N JNK 2.30 6.5 37.35 35.26 35677 35.55 101860 36.00 35.55 -.50 -3.2tSpdShTBd N SPSB .40e 1.2 30.67 30.08 2941 30.09 5843 30.15 30.07 -.09 -1.1 SP IntTip N WIP .41e .3 60.27 51.62 16 51.97 171 52.76 51.77 -.65 -9.6tSPLIntTB s N BWX 29.72 26.99 187 26.95 1246 27.32 26.93 -.43 -5.2 SpdrTrans s N XTN .25e .4 69.36 57.42 16 64.62 95 67.70 64.17 -2.41 -.8 SpdrTelcm N XTL .68e .9 77.41 65.10 15 73.88 181 76.50 73.13 -2.35 +8.1sSpdrHCSv s N XHS .61e .1 77.35 56.18 7 74.84 66 77.35 74.30 -1.90 +21.5 SpdrHCEq s N XHE 3.22e .1 89.07 62.42 238 83.00 965 88.30 81.88 -4.81 +28.9 SpdrSf&Sv s N XSW .19e .2 97.61 65.99 22 86.96 120 91.35 85.94 -3.73 +25.2 SpdrMLCrs N CJNK 1.01e 4.0 27.04 25.22 6 25.25 79 25.60 25.25 -.30 -5.0 SpdrAerDf s N XAR 1.70e 1.0 101.22 78.91 97 97.99 1326 100.21 97.39 -1.56 +17.3tSpdAgBd n N SPAB 28.84 27.41 655 27.38 2616 27.64 27.30 -.33 -4.7tSpdrBarcTip N IPE 1.04e 1.8 56.77 53.91 587 53.81 2484 54.41 53.73 -.66 -4.3 SprBl 1-3b rs N BIL 91.60 91.37 4664 91.48 10573 91.48 91.43 -.10 +.1tSpdLgTr s N SPTL 37.00 32.81 970 32.61 2100 33.74 32.47 -1.19 -10.9tSpdrLehIntTr N ITE .74 1.3 60.07 57.69 27 57.65 173 58.10 57.60 -.52 -3.0 SpdrS&P RB N KRE .74e 1.2 66.04 53.75 6558 59.67 53864 61.08 58.28 +.25 +1.4sSpdr1500MT N MMTM 1.61e 1.3 132.75 107.29 3 126.58 39 132.75 125.45 -1.76 +10.3tSpdDorWrF Q DWFI 25.82 23.10 24 23.07 241 23.69 23.03 -.48 -8.7 SpdrRetl s N XRT .49e 1.0 52.96 38.69 9883 48.32 47049 51.40 47.82 -2.70 +6.9tSpdNuBMu s N TFI 49.33 47.10 1695 47.09 6719 47.45 47.06 -.39 -3.8 SpdrPhm s N XPH 3.00e .8 49.97 38.71 99 45.98 1225 48.61 45.48 -2.58 +5.7 SpdrOGEx N XOP .73e 1.7 45.45 30.98 11847 43.65 70490 44.81 43.07 +.36 +17.4 SpNuBST rs N SHM 48.69 47.51 1141 47.57 2577 47.69 47.54 -.12 -.7 SpdrGendr N SHE 78.06 66.80 13 75.52 104 77.11 75.25 -1.22 +6.6 SpdrOGEq N XES .49e 2.9 19.29 13.88 1796 17.03 8070 17.37 16.65 +.31 -.6 SpdR1KLVF N ONEV 78.13 68.57 2 75.82 3 76.70 75.82 -.84 +4.5 SpdrMetM N XME .24e .7 39.62 29.68 3029 33.71 11456 34.67 33.40 -.45 -7.3 SpdrR1KMo N ONEO 77.52 69.08 106 74.54 126 76.28 74.05 -1.61 +2.5 SpdrR1KYF N ONEY 75.30 65.47 1 71.32 15 73.14 71.32 -1.34 +1.8 SpdSPXHiD N SPYD 38.75 34.64 171 37.40 838 37.77 37.17 -.12 -.1 SpdrFosFFr N SPYX 71.57 60.90 10 69.83 24 71.21 69.54 -.80 +7.8 SpdrR1KLV N LGLV 5.40e 1.8 99.24 85.68 2 96.01 21 97.47 95.61 -1.07 +6.0 SpdrUsaSt N QUS .54e 84.64 72.47 26 82.75 54 84.10 82.38 -.77 +7.1 Spd SP600 s N SLY 78.25 62.50 67 72.53 460 75.72 71.92 -2.94 SpdrSPXBbk N SPYB .41e 68.19 58.02 5 65.90 30 67.14 65.74 -.78 +5.7 SpdrSCap n N SPSM 34.15 28.11 3621 32.01 5791 33.37 31.77 -1.23 +1.6 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 67 18.85 195 18.99 18.85 -.14 -2.3 SpdrR2KLV N SMLV 2.16e 2.3 100.17 84.63 23 94.36 71 97.45 93.98 -2.58 +3.3 SPI Eng rs Q SPI 2.61 .25 129 .30 1383 .33 .28 +.01 -53.7 SPS Cmce Q SPSC 100.68 45.02 162 92.64 658 99.76 91.24 -6.60 +90.7 SPX Cp N SPXC 14 39.28 28.09 225 32.16 1065 33.71 31.68 -1.15 +2.5 SPX Flow n N FLOW 48 54.92 38.80 180 50.37 1225 53.04 49.91 -1.63 +5.9 SRC Eng A SRCI 13 13.32 7.76 3031 8.82 15198 9.18 8.51 -.07 +3.4 SS&C Tch s Q SSNC .32f .6 34 60.97 39.15 1702 53.74 8222 57.66 52.75 -3.09 +32.8 SSLJ.cm n Q SSLJ 5.75 .48 64 .65 860 .79 .60 -.10 -81.6 SSR Mng g Q SSRM 19 11.44 7.64 547 8.91 2676 9.13 8.62 +.20 +1.4tSTMicro N STM .40 2.3 19 26.43 17.43 5207 17.56 24456 19.09 17.32 -.78 -19.6 SVB FnGp Q SIVB 27 333.74 180.33 354 319.71 2225 330.50 304.21 +8.88 +36.8tSVMK n Q SVMK 20.00 13.20 801 13.83 9184 16.40 13.20 -2.20 -19.8 SabanCap n Q SCAC 10.18 9.84 0 10.14 41 10.16 10.09 +.01 +2.3 SABESP N SBS .39e 5.7 11.96 5.58 1516 6.81 9216 6.92 5.82 +.91 -34.8 SabnR N SBR 2.63e 6.3 20 50.00 39.55 14 41.59 115 42.99 41.36 -.61 -6.7 SabraHltc Q SBRA 1.87e 8.5 10 23.83 15.78 1774 21.92 7888 23.24 21.71 -1.20 +16.8 SabreCorp Q SABR .56 2.3 29 26.78 17.79 1337 24.46 7544 26.42 24.40 -1.62 +19.3 SachemC n A SACH .44f 10.2 5.00 3.30 113 4.33 486 4.36 4.14 +.16 +9.9 SAExplr rs Q SAEX 73.80 5.40 398 7.48 3662 12.60 6.74 -2.82 -83.0 SafeBulk N SB .04 1.4 4.00 2.51 168 2.92 1670 3.05 2.87 +.04 -9.6 SafeBlk pfC N SBpC 2.00 8.4 24.88 20.38 0 23.75 4 23.95 23.12 -.20 -.6 SafeB pfD N SBpD 2.00 8.5 24.46 21.61 8 23.57 32 23.71 23.35 +.01 +.2 SafegdSci N SFE 14.40 8.85 80 9.34 443 9.80 9.22 -.01 -16.6 SafeInco n N SAFE .60 3.3 20.17 15.57 32 17.96 245 18.87 17.75 -.77 +2.0 SaftyInsGr Q SAFT 3.20 3.8 22 99.70 70.45 46 84.82 208 90.00 82.52 -4.78 +5.5 SagaComm Q SGA 1.20 3.4 4 46.80 35.05 2 35.65 17 37.00 35.40 -.50 -11.9 SageThera Q SAGE 195.97 59.57 283 134.23 1774 143.48 131.17 -7.02 -18.5 Saia Inc Q SAIA 33 87.05 55.16 408 68.35 967 76.98 67.29 -8.10 -3.4 SailptTch n N SAIL 34.60 12.82 1070 30.16 4721 34.57 29.54 -3.86 +108.0 StJoe N JOE 49 20.00 16.20 249 16.31 902 16.81 16.30 -.49 -9.6 SalemMda Q SALM .26 7.9 12 6.75 3.10 75 3.29 286 3.64 3.27 -.11 -26.9sSalesforce N CRM 161.19 93.45 4962 155.07 23657 161.19 152.47 -3.96 +51.7 SalMidMLP N SMM .68 6.7 12.20 8.53 143 10.17 599 10.56 10.15 -.02 -7.7 SalisbryBc Q SAL 1.12 2.6 16 51.80 34.65 0 43.00 4 43.04 42.00 +1.00 -3.7 SallyBty N SBH 11 20.31 13.72 1264 17.30 7967 18.49 16.78 -1.09 -7.8 SJuanB N SJT .65e 11.5 12 10.54 4.50 386 5.68 1195 5.87 5.00 +.72 -31.1tSanchezEn N SN 6.19 2.26 1806 2.40 16168 2.65 2.26 +.10 -54.8 SanchzM rs A SNMP 1.80 24.7 13.25 6.55 16 7.30 327 7.50 7.05 +.20 -34.2 SanderFm Q SAFM 1.28 1.3 8 176.43 95.97 375 101.39 1881 103.37 97.81 -1.66 -26.9 SandRidge N SD 21.90 10.52 208 11.37 1363 11.70 10.87 +.50 -46.0 SandRMiss N SDT .22e 17.2 1 2.30 .73 102 1.30 397 1.39 1.30 -.03 +57.4 SandRMs2 N SDR .21e 16.3 1 2.00 .74 123 1.32 484 1.34 1.27 +.03 +55.1 SandRdgP N PER .50e 18.6 6 3.00 1.80 91 2.70 858 2.75 2.65 +.05 +31.7 SandstG g A SAND 5.64 3.52 665 3.84 4115 3.94 3.71 +.11 -23.0 SndySpr Q SASR 1.12 2.9 17 43.87 36.41 78 38.82 528 39.58 38.16 -.49 -.5 Sanfilp Q JBSS .55a .8 24 79.37 54.32 97 68.90 344 71.45 66.65 -2.48 +8.9 SangTher Q SGMO 27.50 11.30 1367 14.80 9584 17.19 14.40 -2.15 -9.8 Sanmina Q SANM 15 39.40 24.60 398 25.61 1680 28.07 25.28 -1.99 -22.4 Sanofi N SNY 1.58e 3.6 50.64 37.43 793 43.65 6080 45.23 43.61 -1.02 +1.5 Sanofi rt Q GCVRZ .60 .35 74 .52 371 .57 .51 -.01 +35.5 SantCUSA N SC .23e 5 21.81 14.75 1989 19.61 9512 20.15 19.13 -.43 +5.3 Santand pfC N SOVpC 1.83 7.2 26.23 25.10 25.44 -.9 SaratogaI N SAR 2.04 8.7 28.30 19.62 29 23.35 118 23.40 22.85 +.27 +4.4tSaratIn23 n N SAB 1.69 6.6 26.79 25.31 7 25.57 15 25.76 25.31 -.10 -.9 SareptaTh Q SRPT 176.50 46.07 2290 135.03 11748 165.87 130.37 -26.48 +142.7 Sasol N SSL 1.41e 3.7 39.73 26.92 196 37.87 771 39.39 37.41 -.77 +10.7 SaulCntr N BFS 2.08 4.1 17 65.43 46.71 34 51.12 142 56.47 50.65 -4.88 -17.2 SaulCtr pfC N BFSpC 1.72 6.9 25.67 23.79 1 24.95 7 25.25 24.75 -.10 -1.4 SaulCt pfD N BFSpD 23.98 22.55 9 23.50 22 23.50 23.01 +.30 +1.5 Savara rs Q SVRA 17.19 7.85 250 10.40 942 11.48 10.09 -.76 -29.9 scPhrma n Q SCPH 18.17 4.10 12 5.15 169 5.69 4.50 -.72 -57.4 ScanSource Q SCSC 13 45.35 31.40 97 37.63 375 40.25 37.25 -2.27 +5.1 Schlmbrg N SLB 2.00 3.2 38 80.35 59.25 7358 63.00 35917 63.36 60.87 +2.08 -6.5 Schmitt h Q SMIT 4.47 1.74 19 2.84 78 2.93 2.75 +.03 +3.6tSchndrNt n N SNDR .24 1.0 30.52 23.31 1008 23.65 3677 25.40 23.28 -1.33 -17.2 Schnitzer Q SCHN .75 2.8 7 38.85 25.00 125 26.99 1268 28.23 26.47 -.06 -19.4 ScholRck n Q SRRK 27.02 13.09 33 23.03 283 25.98 22.54 -2.72 +48.6 Scholastc Q SCHL .60 1.4 47.94 33.85 162 43.58 1117 46.59 43.41 -3.11 +8.7 SchwUSMkt N SCHB .96e 1.4 71.36 60.92 1130 69.45 3833 70.86 69.01 -.94 +7.6 SchwUSLgC N SCHX .98e 1.4 70.50 60.07 2028 68.80 8914 70.12 68.39 -.76 +7.9sSchwLCGr N SCHG .63e .8 82.71 66.02 1528 80.27 3022 82.71 79.65 -1.75 +13.5 SchwLCVal N SCHV 1.14e 2.0 58.00 51.13 608 56.17 2368 56.70 55.95 +.09 +2.7 SchwMCap N SCHM .59e 1.0 58.83 49.78 251 56.30 2693 58.08 55.96 -1.54 +5.7 SchUSSmC N SCHA .76e 1.0 78.34 65.16 683 73.47 3463 76.49 72.85 -2.70 +5.3 SchwEMkt N SCHE .49e 2.0 31.08 24.33 2916 24.58 8267 25.89 24.38 -1.13 -12.0 Sch 1000 n N SCHK 29.00 24.88 200 28.29 749 28.82 28.13 -.33 +7.7 SchEMLgC N FNDE .39e 1.4 33.13 26.91 360 27.92 1242 28.99 27.71 -.90 -5.9 SchIntSmCo N FNDC .55e 1.6 38.22 33.29 140 33.77 686 34.75 33.64 -.76 -6.1 SchIntLgCo N FNDF .61e 2.1 32.54 28.64 322 29.40 1704 30.14 29.30 -.55 -3.3 SchUSSmCo N FNDA .36e .9 41.83 35.17 279 39.53 1413 40.91 39.29 -1.19 +4.3 SchUSLgCo N FNDX .54e 1.4 40.40 35.12 347 39.59 1917 40.14 39.42 -.09 +5.7 SchUSBrd N FNDB .61e 1.6 40.32 34.94 23 39.35 129 39.87 39.15 -.18 +5.6 SchwUSDiv N SCHD 1.13e 2.1 54.60 46.80 570 52.69 3463 53.63 52.51 -.31 +3.0 SchwIntEq N SCHF .71e 2.2 36.35 32.11 2474 32.76 11401 33.71 32.61 -.77 -3.8tSchwAggBd N SCHZ 1.09 2.2 52.41 49.79 593 49.73 3455 50.21 49.68 -.52 -4.4 SchwREIT N SCHH .89e 2.2 43.51 36.27 1252 40.46 4771 41.77 40.15 -1.27 -2.8tSchIntUSTr N SCHR .86 1.7 54.00 51.41 292 51.34 1704 51.75 51.31 -.45 -3.7tSchSTUSTr N SCHO .35 .7 50.39 49.44 238 49.45 2563 49.53 49.43 -.12 -1.2tSchUSTips N SCHP 55.60 53.38 1649 53.26 11632 53.86 53.22 -.70 -3.9 SchwIntSC N SCHC .59e 1.7 39.15 34.39 154 34.73 859 35.93 34.59 -.93 -5.2 Schwab N SCHW .52f 1.0 26 60.22 42.20 5825 51.48 35814 52.47 48.98 +2.33 +.2tSchwb pfC N SCHWpC 1.50 6.0 27.62 25.11 78 25.19 328 25.73 25.11 -.49 -6.3tSchwb pfD N SCHWpD 27.60 25.06 152 25.37 618 25.57 25.06 -.11 -6.0tSchwitMau N SWM 1.72 4.9 12 48.06 35.61 147 35.03 1005 38.71 34.85 -3.28 -22.8 SciApplic N SAIC 1.24 1.6 17 93.31 66.46 357 76.26 1462 81.59 75.44 -4.34 -.4tSciGames Q SGMS 62.80 24.35 3119 23.28 8369 27.19 22.13 -2.12 -54.6 ScorpioB19 N SLTB 1.88 7.5 25.80 24.53 2 25.19 8 25.22 25.12 -.00 -1.0 ScorpBlk rs N SALT .08 1.1 8.85 6.31 309 7.31 1858 7.46 7.14 +.06 -1.2 ScorpioTk N STNG .04 1.9 3.73 1.80 3189 2.12 12381 2.20 1.94 +.11 -30.5 ScorpioT 20 N SBNA 1.69 6.8 25.03 23.40 7 24.75 11 24.99 24.62 -.07 -.4 ScorpT19 n N SBBC 25.89 24.62 8 25.16 108 25.33 25.12 -.02 -1.0 Scotts N SMG 2.20f 2.8 19 110.12 72.67 315 78.75 1965 80.04 77.65 +.02 -26.4 ScrippsEW Q SSP .20 1.2 52 19.26 10.69 287 16.23 2092 16.67 16.03 -.27 +3.8 Scynexis Q SCYX 2.50 1.05 395 1.23 2178 1.30 1.19 +.03 -47.0 Sea Ltd n N SE 17.19 10.06 1310 12.92 6074 14.82 12.46 -.91 -3.1 SeaChange Q SEAC 4.03 1.38 257 1.76 1454 1.84 1.72 -.03 -55.2 SbdCp A SEB 6.00 .2 13 4690.00 3525.00 0 3725.00 2 3796.62 3675.00 +14.96 -15.5 SeabGld g N SA 13.80 9.80 361 13.29 2114 13.46 12.72 +.34 +17.6 SeacstBkg Q SBCF 23 34.95 22.42 290 29.30 898 29.80 28.17 +.10 +16.2 SeacorHld N CKH 59.00 40.59 70 47.89 526 50.04 47.67 -1.52 +3.6 SeacrMar N SMHI 26.20 11.66 39 21.01 121 22.98 20.65 -1.62 +79.6sSeadrill n N SDRL 26.00 15.76 397 24.54 2332 26.00 24.27 -.24 +16.9 Seadrill N SDLP .40 10.9 4.20 2.60 159 3.66 676 3.76 3.57 -.02 SeagateT Q STX 2.52 5.4 12 62.70 33.15 6325 46.81 17395 48.31 46.38 -.54 +11.9tSealAir N SEE .64 1.7 19 49.94 37.76 2379 38.62 11891 40.49 37.76 -1.53 -21.7 SeanrgM rs Q SHIP 1.66 .70 36 .89 355 .93 .85 -.01 -14.4tSearsHldgs Q SHLD 7.54 .73 3450 .63 14715 .99 .63 -.34 -82.3 SearsH&O Q SHOS 3.95 1.38 13 2.90 129 3.00 2.81 +.05 +11.5 Seaspan N SSW .50 6.1 12 10.72 5.50 509 8.14 3517 8.55 8.01 -.19 +20.6 Seaspn pfE N SSWpE 2.06 8.2 26.30 23.33 26 25.21 77 25.50 25.00 -.27 +1.6 Seaspan 19 N SSWN 1.59 6.2 25.99 25.08 39 25.52 149 25.56 25.43 +.11 -.1 Seaspn pfD N SSWpD 1.99 8.1 25.48 23.44 15 24.50 79 25.00 24.22 -.40 -.5 Seaspn pfH N SSWpH 25.57 22.84 57 24.09 239 24.73 24.06 -.47 +1.9 Seaspn pfG N SSWpG 25.99 23.09 40 24.97 167 25.46 24.75 -.43 +2.8 Seaspan n N SSWA 25.51 23.15 6 25.05 52 25.18 24.80 +.02 +3.0sSeaSpine n Q SPNE 18.23 8.76 73 17.86 502 18.42 15.01 +2.30 +76.5sSeattGen Q SGEN 84.37 47.75 937 78.48 6112 84.37 77.26 +1.36 +46.7 SeaWorld N SEAS 32.47 10.42 1660 28.96 11739 31.73 28.16 -2.47 +113.4 SecndSight Q EYES 2.58 1.05 236 1.68 938 1.91 1.67 -.23 -12.3 Secoo n Q SECO 15.48 6.61 109 11.99 460 13.08 11.43 -.71 +24.1 SecWkA A n Q SCWX 15.88 7.83 97 13.15 360 14.69 12.76 -1.50 +48.3 SecNtl lf Q SNFCA .23t 3 5.90 4.05 25 5.65 117 5.80 5.22 +.45 +13.0 SelectBc lf Q SLCT 19 14.25 11.44 25 12.33 157 12.62 12.28 -.07 -2.5 SelEngS n N WTTR 21.96 11.50 1032 12.75 3839 12.82 11.52 +.91 -30.1 SelIncREIT Q SIR 2.04 10.2 17 26.26 17.90 6105 20.03 29498 21.99 18.04 -1.91 -20.3 SelIntCon n Q SIC 13.00 9.65 21 10.30 95 10.92 10.30 -.35 -18.6 SelMedHld N SEM 12 21.65 15.85 308 17.45 2253 18.55 17.29 -.95 -1.1 SelectaB n Q SELB 24.02 7.95 133 13.86 645 15.99 13.43 -1.69 +41.3 SelectvIns Q SIGI .72 1.2 20 65.93 53.55 183 60.49 910 63.64 60.24 -3.01 +3.0tSelctIns 43 N SGZA 1.47 6.0 25.79 24.25 16 24.46 107 25.07 24.24 -.51 -2.9 SemGroup N SEMG 1.89 8.6 30.95 20.20 817 22.00 4221 22.96 21.87 -.05 -27.2tSemiMfg N SMI 15 9.14 5.20 276 5.08 644 5.48 5.00 -.35 -40.7 SmLEDS rs Q LEDS 10.49 1.95 247 4.44 1633 5.37 4.05 +.12 +19.0 SempraEn N SRE 3.58 3.1 18 127.22 100.49 1339 116.20 7662 116.55 113.08 +2.45 +8.7 Sempra pfA N SREpA 107.00 95.95 64 101.85 1053 102.26 100.48 +1.01 +2.7 Semtech Q SMTC 64 60.55 31.30 523 52.24 2310 56.39 51.71 -3.36 +52.7 SendGrid n N SEND 38.66 17.50 372 33.92 2580 37.65 32.95 -2.87 +41.5 SenecaB Q SENEB 35.95 27.00 32.79 0 32.79 32.79 +.89 -3.6 SenecaA Q SENEA 36.60 25.45 8 31.83 60 33.97 31.23 -1.87 +3.5 SenesTc n Q SNES 3.87 .30 159 .68 839 .75 .64 -.01 -5.6 SenHous Q SNH 1.56 9.4 10 19.98 14.86 1282 16.53 7348 17.65 16.42 -1.03 -13.7 SenHous 42 Q SNHNI 1.41 5.8 25.67 22.48 19 24.09 125 24.52 22.80 -.23 -4.7tSenHous 46 Q SNHNL 1.56 6.2 27.29 24.88 11 25.19 72 26.04 24.88 -.75 -6.2 Senmiao n Q AIHS 8.91 3.75 17 4.26 59 4.99 4.22 -.38 -24.6 Senomyx Q SNMX 1.71 .62 684 1.50 2898 1.50 1.48 +.02 +15.4 Sensient N SXT 1.32 1.7 26 80.98 65.56 374 77.29 1643 77.70 76.01 +.78 +5.7 SensusHlt n Q SRTS 8.88 4.67 107 8.31 246 8.85 7.50 -.07 +61.0 SentEn n Q STNL 14.21 9.60 9.86 134 9.90 9.83 +.04 +1.1 SentEn un Q STNLU 10.98 8.03 10.32 +3.5tSequansC N SQNS 3.20 1.38 67 1.38 386 1.44 1.37 -.04 -27.7 SeqentialB Q SQBG 3.02 1.36 114 1.57 812 1.72 1.56 -.10 -11.8 SeresTh n Q MCRB 15.40 6.65 100 7.01 948 7.70 6.86 -.58 -30.9 Seritage n N SRG 1.00 2.1 51.89 34.07 156 46.96 2302 48.18 46.25 -.53 +16.1 Seritge pfA N SRGpA 1.75 7.3 25.30 20.02 7 23.88 32 24.98 23.61 -.95 -1.9sServiceCp N SCI .68 1.5 29 44.51 33.16 1724 44.47 6405 44.53 43.70 +.27 +19.2sServiceMst N SERV 25 42.71 29.29 3062 43.04 22964 43.19 39.41 +1.51 +25.4 ServcNow N NOW 206.30 112.84 2243 186.60 11024 199.23 181.65 -9.03 +43.1 SvcSource Q SREV 4.47 2.61 403 2.84 2042 2.89 2.75 -.01 -8.1 ServiFst s Q SFBS .44 1.2 18 44.95 35.35 123 38.03 904 39.43 37.58 -1.12 -8.4 Servotr A SVT .16e 1.5 12.80 8.50 2 10.55 6 10.78 10.08 -.29 -5.2 SesenBio Q SESN 3.50 .62 767 1.87 4434 2.22 1.82 -.28 +130.6 SevStars h Q SSC 7.00 1.41 305 3.45 2715 3.90 3.23 -.34 -25.2 SevernBc Q SVBI .12 1.4 40 9.86 6.70 7 8.81 66 9.77 8.08 -.00 +21.4 ShakeShk n N SHAK 84 70.12 32.70 637 61.18 2931 63.32 59.95 -1.83 +41.6 SharingE rs Q SEII 38 12.40 2.10 7 3.00 56 3.01 2.66 +.20 -60.4 Sharps Q SMED 5.15 3.14 7 3.25 53 3.50 3.25 -.20 -20.5 SharpSprg Q SHSP 14.87 3.27 59 12.47 158 14.06 12.04 -1.55 +183.2 ShawCm g N SJR 1.18 23.44 18.50 327 19.38 1842 19.84 19.29 -.11 -15.1 ShellMidst N SHLX 1.46f 6.7 19 31.19 19.42 198 21.90 2040 22.40 21.50 +.52 -26.6 ShndTele s Q SHEN .26f .7 41.80 29.93 186 39.20 726 39.38 38.02 +.45 +16.0 Sherwin N SHW 3.44 .8 34 479.64 355.50 616 441.95 4602 462.47 436.91 -13.26 +7.8 ShiftPixy n Q PIXY 6.35 2.00 60 4.01 662 4.17 3.88 +.13 +39.2 Shiloh Q SHLO 11 12.28 6.45 53 9.24 437 10.45 9.11 -1.76 +12.7 Shineco n Q TYHT 4.60 .83 46 .93 307 .99 .90 -.07 -59.6 ShinhanFn N SHG 50.37 36.35 113 40.48 532 40.62 39.75 +.35 -12.8 ShipFin N SFL 1.40 10.1 12 15.98 13.50 487 13.83 3319 14.09 13.75 -.07 -10.8 Shire Q SHPG 1.06e .6 89 182.36 123.73 1388 173.40 5141 181.43 172.50 -7.87 +11.8 ShoeCarnvl Q SCVL .32 .9 25 45.00 17.94 316 36.60 1647 39.00 36.14 -1.82 +36.8 Shopify n N SHOP 176.60 89.35 1691 145.60 7060 166.86 141.07 -18.86 +44.2 ShoreBcsh Q SHBI .32 1.8 18 20.09 15.74 17 17.75 563 18.32 17.30 -.07 +6.3 ShotSpot n Q SSTI 66.14 12.56 470 45.53 1443 62.00 45.00 -15.76 +224.1 Shutterfly Q SFLY 100.34 39.76 616 63.06 2797 66.83 62.36 -2.83 +26.8 Shutterstk N SSTK 3.00e 41 55.76 32.90 343 49.71 1313 55.54 48.86 -4.87 +15.5 SibanyeG N SBGL .14r 5.2 5.44 2.02 1844 2.70 17002 2.83 2.51 +.21 -44.4 SiderurNac N SID 3.53 1.91 1407 2.40 13243 2.58 2.22 +.12 -2.0 SiebertFn Q SIEB .10a .7 21.61 3.60 8 13.95 53 14.90 13.38 -.70 +3.3 SiennaBi n Q SNNA 26.00 12.77 29 13.72 232 15.18 13.66 -1.10 -24.4 Sientra Q SIEN 26.79 8.79 204 23.30 1388 24.50 22.41 -.58 +65.7 SierraBc Q BSRR .64 2.3 16 31.19 24.32 35 27.73 163 29.02 27.52 -1.17 +4.4 SierraMt n A SMTS 3.00 2.13 66 2.68 267 2.70 2.50 +.16 +8.1 SierOnc g n Q SRRA 4.09 1.54 321 1.68 1777 1.77 1.62 -.02 -55.0 SierraWr Q SWIR 18 23.50 15.10 323 19.07 1426 20.40 18.74 -1.03 -6.7 Sifco A SIF 7.95 4.80 3 5.31 7 5.46 5.14 +.26 -20.1 SifyTech Q SIFY .02e 1.2 2.10 .76 86 1.46 248 1.59 1.45 -.05 +42.6 SigmaL wt Q SGLBW .88 .16 .35 -27.3 SigmaL hn Q SGLB 4.48 .73 139 1.28 645 1.30 1.06 +.13 -40.4 Sigmatr Q SGMA 11 11.61 5.26 3 5.68 47 5.83 5.56 -.07 -43.9 SignatBk Q SBNY .56p 161.92 108.89 276 114.71 2115 118.24 111.90 -.13 -16.4 SignetJwlrs N SIG 1.24f 2.0 77.94 33.11 807 62.37 4760 66.24 61.72 -3.56 +10.3 SilganHld s Q SLGN .40 1.5 16 31.05 26.18 291 27.35 1741 27.99 27.23 -.45 -6.9 SilcLtd Q SILC 1.00 2.5 18 77.95 32.00 85 40.49 292 41.36 39.90 -.07 -42.2 SilcnLab Q SLAB 79 110.70 80.17 398 85.85 1292 93.73 84.77 -5.95 -2.8 SilicnMotn Q SIMO 1.20 2.3 19 61.85 42.57 565 51.32 1794 54.76 50.27 -2.38 -3.1 SilvrSun n Q SSNT .06e 4.84 2.90 1 3.65 4 4.05 3.55 -.27 -13.7 Silvrbow n N SBOW 34.76 21.53 23 27.73 149 28.32 26.30 +1.06 -6.7 Silvercrest Q SAMG .56 4.1 19 18.27 13.10 4 13.72 118 14.07 13.28 -.13 -14.5 SlvrcpMt n A SVM .02 46 3.12 2.12 258 2.30 1950 2.47 2.30 -.17 -12.2 SimmnsFst s Q SFNC .60 2.1 18 33.45 27.08 214 29.10 1457 29.89 28.31 -.35 +1.9 SimonProp N SPG 8.00f 4.7 23 186.03 145.78 1759 171.28 7202 178.33 168.41 -5.47 -.3tSimon pfJ N SPGpJ 4.19 6.2 77.98 66.50 2 67.75 7 70.25 66.50 -3.20 -5.3sSimplyGd n Q SMPL 19.84 11.01 675 18.28 4430 19.84 17.90 -1.17 +28.2 SimpsnM N SSD .88 1.2 37 78.36 48.32 309 70.50 1917 73.43 69.20 -1.74 +22.8 Simulations Q SLP .24 1.2 42 23.95 14.25 75 20.00 260 20.63 19.58 -.20 +24.2tSina Q SINA 30 124.60 63.20 1339 64.25 4154 71.03 62.61 -5.23 -35.9 Sinclair Q SBGI .72 2.5 12 40.15 25.13 902 28.53 5986 29.31 27.88 +.18 -24.6 SinoGlobl Q SINO 22 3.40 1.04 23 1.08 230 1.16 1.08 -.09 -57.8 SinopcShg N SHI 74.09 54.54 49 56.72 199 60.96 56.23 -3.63 -.5 Sinovac h Q SVA 8.75 6.06 6 7.64 84 7.84 7.51 +.02 -3.0 SiriusXM Q SIRI .04 .7 34 7.70 5.17 29616 6.13 147475 6.36 6.07 -.19 +14.4 Siteone n N SITE 65 95.49 58.24 462 71.19 3163 76.45 68.43 -4.15 -7.2 SitoMobl rs Q SITO 8.60 1.37 60 1.69 500 1.86 1.65 -.09 -74.9 SixFlags N SIX 3.12 4.7 22 73.38 58.76 1315 66.72 5906 69.82 65.97 -3.10 +.2 Skechers s N SKX 14 43.08 23.80 2095 26.07 9790 28.23 25.85 -1.86 -31.1 SkySolar Q SKYS 2.00 .46 80 .56 1041 .81 .53 -.12 -62.7 SkyWest Q SKYW .40 .8 15 65.80 42.85 237 53.12 1645 59.08 53.09 -5.78 Skyline N SKY 44 34.78 10.31 2087 29.36 5229 30.95 28.24 +.79 +128.5 SkywksSol Q SWKS 1.52f 1.7 18 117.65 83.05 2128 87.55 7478 93.07 86.61 -3.16 -7.8 SleepNmbr Q SNBR 25 40.72 26.22 550 35.93 2875 36.56 34.61 -.85 -4.4 Smart&Fnl N SFS 20 10.00 4.45 172 5.20 1637 5.84 5.20 -.50 -39.2 SmartFn rs Q SMBK 20 27.69 19.49 5 23.79 110 23.95 23.23 +.24 +9.6 SmartSnd n Q SND 11.06 4.08 285 4.28 2161 4.56 4.15 +.17 -50.6 Smartsh n N SMAR 33.98 18.06 507 25.72 2403 31.90 25.16 -5.54 +31.9 Smith&N N SNN .61e 1.7 63 40.41 33.79 440 35.93 1916 37.61 35.74 -1.16 +2.6tSmithAO s N AOS .72 1.4 26 68.39 51.98 1553 51.53 9434 54.71 51.03 -1.84 -15.9 SmthM hrs Q SMSI 3.41 1.09 43 2.56 380 2.78 2.49 +.04 -9.9 Smucker N SJM 3.40f 3.3 13 133.38 96.13 1307 102.95 5316 104.75 100.91 +.34 -17.1tSnapInc A n N SNAP 21.22 7.56 31013 7.77 131716 8.57 7.56 -.71 -46.8 SnapOn N SNA 3.28 1.8 17 189.46 141.63 652 179.42 2801 187.73 178.86 -4.18 +2.9 SocCapH n N IPOA 10.85 9.83 7 9.92 148 9.96 9.90 +.01 -1.7 SocCapH un N IPOA/U 11.58 10.02 0 10.26 92 10.28 10.10 +.06 -3.2 SocilRltyA n Q SRAX 7.95 2.12 77 3.57 603 3.77 3.20 -.16 -36.8 SocQ&M N SQM .99e 2.2 24 64.20 40.91 558 45.02 2353 47.70 44.93 -.70 -24.2 SocketM n Q SCKT 4.19 1.86 5 2.38 31 2.44 2.20 +.08 -33.5 SodaStrm Q SODA 50 143.30 59.76 477 142.80 1504 143.18 142.70 -.28 +103.0tSogou n N SOGO 15.50 6.85 1520 6.72 6651 7.56 6.65 -.71 -41.9 Sol-Gel n Q SLGL 12.23 6.03 3 7.41 104 8.28 7.40 -.09 -30.8 SolarCap Q SLRC 1.64 7.8 12 22.55 19.70 72 21.01 440 21.69 21.00 -.37 +4.0 SolarSCap Q SUNS 1.41 8.5 14 18.40 16.10 16 16.58 137 16.77 16.58 -.13 -6.6 SolarEdg n Q SEDG 18 70.74 28.15 597 37.98 4804 40.74 37.30 +.33 +1.1 SolarOilf n N SOI 23.98 12.97 240 18.36 1525 19.17 17.79 -.53 -14.2 Soleno wt rs Q SLNOW .63 .05 .28 +89.7 SolenoTh rs Q SLNO 3.60 1.32 25 2.21 90 2.30 2.01 +.05 +22.8 SolidBio n Q SLDB 54.84 6.83 212 38.15 2230 49.59 35.52 -9.03 +68.7 Soligenix n Q SNGX 3.70 .91 404 2.06 2455 2.20 1.73 +.18 -7.2 Solitario A XPL .74 .33 29 .35 414 .37 .33 -.01 -42.8 SonicAut N SAH .24 1.3 10 23.60 17.20 90 18.25 676 19.66 18.01 -1.10 -1.1 SonicCorp Q SONC .64 1.5 28 44.87 23.22 1050 43.31 6828 43.51 43.15 -.03 +57.6 SonicFdry Q SOFO 3.87 1.51 2 1.58 17 1.66 1.52 -.03 -47.7 SonocoP N SON 1.64f 3.0 23 58.69 46.55 480 54.87 2468 55.81 54.03 -.63 +3.3tSonomaPh Q SNOA 5.92 1.31 293 1.80 3391 2.80 1.31 +.34 -67.0 Sonos n Q SONO 23.60 13.13 564 14.35 5958 16.00 13.80 -1.69 -27.9sSonyCp N SNE 61.02 36.25 776 57.23 4953 61.02 56.70 -3.42 +27.3 Sophiris Q SPHS 4.05 1.80 352 2.49 1075 2.87 2.45 -.30 +9.7 SorrentoTh Q SRNE 20 10.65 1.70 1554 3.96 10281 4.59 3.74 -.44 +4.2tSothebys N BID .40 .9 16 60.16 44.08 694 44.88 2638 50.17 43.89 -4.31 -13.0 SotherlyH Q SOHO .50f 7.0 55 7.62 5.81 17 7.11 122 7.33 7.00 -.09 +10.2 SothrlyH pf Q SOHOB 2.00 8.0 27.32 24.75 0 25.11 12 25.52 25.11 -.32 -2.1 SthrlyH pf C Q SOHOO 1.97 7.9 25.98 24.50 1 25.00 15 25.10 24.90 +.05 -1.4 SouMoBc s Q SMBC .52f 1.4 16 41.49 33.71 5 36.09 41 37.72 35.25 -1.18 -4.0 SoundFin Q SFBC .56 1.4 23 40.87 32.10 1 39.50 19 40.10 39.05 -.05 +16.1 SourcC N SOR 1.00 2.6 42.97 39.00 15 39.03 42 40.35 39.03 -1.17 -4.2 SoJerInd s N SJI 1.12 3.2 36.16 25.96 589 35.33 2067 35.62 34.50 +.06 +13.1tSouthState Q SSB 1.36f 1.7 23 94.50 79.70 58 81.23 494 83.21 79.70 -.77 -6.8 SthcrssEn N SXE 2.45 .43 100 .49 1289 .68 .48 -.09 -71.0 SCEd pfB A SCEpB 1.02 4.9 24.99 20.10 0 20.86 4 21.12 20.86 -.20 -9.3 SCEd pfC A SCEpC 1.06 4.9 25.25 20.30 0 21.61 4 21.90 21.40 -.28 -8.9 SCEd pfD A SCEpD 1.08 4.8 26.00 20.92 0 22.32 5 22.78 21.95 -.13 -7.4 SCEd pfE A SCEpE 1.20 4.9 27.56 22.73 0 24.42 3 24.50 23.56 -.08 -3.9 SouthnCo N SO 2.40 5.5 21 53.51 42.38 6107 43.71 32809 43.94 42.51 +.11 -9.1tSouthCo 75 N SOJA 1.56 6.1 27.42 25.26 52 25.70 407 25.97 25.26 -.16 -4.8tSouthCo ef N SOJB 26.25 22.26 112 22.35 583 23.37 22.20 -.96 -13.0tSouthCo77 n N SOJC 1.31 5.8 25.78 22.50 45 22.46 287 23.50 22.45 -.91 -11.7 SthnCopper N SCCO .23e .5 30 58.09 39.18 1049 42.27 4340 44.15 41.35 -.87 -10.9 SthnFstBsh Q SFST 16 48.75 36.00 9 38.46 57 40.13 37.43 -.84 -6.8 SoNatBcVa Q SONA .32 2.0 30 18.24 15.11 96 16.12 242 16.49 15.87 -.08 +.6 SsdeBTX Q SBSI 1.20 3.5 18 37.57 31.73 400 34.02 1147 35.18 33.47 -.78 +1.0 SwstAirl N LUV .64 1.0 10 66.99 49.93 3998 61.05 19858 63.20 60.59 -1.40 -6.7 SwtGas N SWX 2.08 2.6 24 86.87 62.54 164 80.66 939 81.15 78.09 +1.63 +.2 SwGA Fn A SGB .48 2.0 18 26.04 19.39 1 23.87 4 23.99 23.00 +.87 -.5 SwstnEngy N SWN 6 6.72 3.42 15111 5.28 107101 5.44 5.07 +.17 -5.4 SparkEn s Q SPKE .72 8.5 15.30 7.93 87 8.56 575 8.80 8.07 +.31 -31.0 SparkEn pf Q SPKEP 2.19 9.5 27.49 21.90 8 23.00 64 23.74 22.80 -.62 -13.6 SprkNtSE wi A LOV 15.40 10.15 5 11.60 28 11.60 10.32 +.20 -8.3 SparkTh n Q ONCE 96.59 41.06 829 48.62 3567 56.31 46.87 -5.93 -5.4 SpartnMot Q SPAR .10 .7 24 19.45 11.10 146 13.75 1581 14.86 13.65 -1.00 -12.7 SprtnNash Q SPTN .72 3.8 27.72 16.32 119 18.91 635 20.26 18.57 -1.15 -29.1 Sparton N SPA 16 23.43 11.96 42 14.49 225 15.09 14.10 +.06 -37.2 SpdFosFr n N EFAX 77.82 67.78 0 68.73 4 70.26 68.57 -1.50 -5.7 SpdDbShDu N STOT 49.80 47.00 4 48.49 40 48.69 48.22 -.30 -1.9tSpdEmFos N EEMX 76.80 59.99 1 59.95 3 62.75 59.95 -2.83 -14.1 SpdDbEMk N EMTL 52.27 47.87 4 48.34 26 48.50 48.18 -.30 -4.0 SpecOpps N SPE 1.19e 2.3 16.20 14.48 2 14.95 41 15.15 14.87 -.13 +.5 SpcOpp pfB N SPEpB .88 3.5 26.54 24.48 1 25.48 6 25.50 25.40 -.01 -1.4 SpectraEP N SEP 3.06f 8.2 11 45.70 29.89 754 37.27 3745 37.62 36.02 +1.56 -5.7 SpectPh Q SPPI 25.29 13.19 1154 15.80 6372 17.23 15.36 -1.00 -16.6 SpeedM N TRK .60 3.6 18 23.47 16.46 29 16.82 120 17.99 16.61 -1.03 -10.9 SperoTh n Q SPRO 19.00 9.29 73 11.15 472 11.40 10.25 +.64 -5.1 Sphr3D grs Q ANY 3.95 .13 1451 .36 7514 .39 .29 -.03 -85.3 Spherix rs Q SPEX 2.42 .95 23 1.07 217 1.08 1.00 +.07 -23.6 SpF LgCap n N FMDG 33.20 26.89 1 28.63 10 29.73 28.63 -.99 +2.2 SpinMedT n N FFIU 25.15 23.30 24.33 1 24.39 24.33 -.14 -2.0 Spire N SR 2.25 3.1 20 82.85 60.09 121 73.35 886 73.70 70.73 -.20 -2.4 SpiritAero N SPR .48 .5 20 105.20 76.00 842 90.76 5407 94.11 90.09 -.91 +4.0 SpiritAir N SAVE 19 49.63 34.08 596 44.39 4139 47.10 44.12 -2.58 -1.0sSpirMTA n N SMTA 11.61 8.90 106 10.79 1129 11.61 10.65 -.73 +18.3 SpiritRltC N SRC .50f 6.5 17 8.53 6.58 2995 7.74 26319 8.10 7.71 -.32 +.7 SpiritR pfA N SRCpA 1.50 6.7 26.40 20.25 17 22.26 163 23.27 21.86 -.54 -10.4 SpirtTex n Q STXB 74 22.56 20.04 3 21.53 32 21.59 20.85 -.06 -1.5 Splunk Q SPLK 130.00 62.39 1687 110.59 10760 123.00 108.51 -10.32 +33.5 SpokHldgs Q SPOK .50 3.3 35 18.85 13.75 43 15.31 353 15.59 14.93 -.09 -2.2 SportsWhs Q SPWH 11 6.99 3.66 163 5.23 1297 5.91 5.18 -.62 -20.9 Spotify n N SPOT 198.99 135.51 2396 164.38 7878 184.95 162.22 -16.45 +10.3 SpragueRs N SRLP 2.67f 10.1 18 29.00 21.80 33 26.40 117 27.36 26.00 -.55 +9.1 SprBkPh n Q SBPH 18.93 10.63 68 13.12 169 13.18 10.88 +1.07 -2.4 Sprint N S 4 8.00 4.81 8974 6.44 53762 6.61 6.37 -.10 +9.3 SprottSilv N PSLV 6.58 5.00 490 5.29 1693 5.42 5.22 -.02 -16.6tSprottFoc Q FUND .61e 8.6 8.39 7.27 74 7.13 440 7.42 7.12 -.25 -10.0 SprottGold N PHYS 11.15 9.35 176 9.63 1835 9.66 9.49 +.08 -9.1 SprottPPP N SPPP 9.91 7.21 24 8.78 73 8.82 8.63 -6.0 Sprouts Q SFM 28 29.67 17.55 1326 26.89 7801 27.97 26.25 -.52 +10.4sSquare n N SQ 101.15 28.78 12090 94.11 61358 101.15 91.63 -4.90 +171.4 StaarSur Q STAA 54.00 12.30 572 44.15 2545 49.14 42.89 -3.85 +184.8 Staff360 rs Q STAF 5.65 1.14 84 1.92 504 2.29 1.88 -.16 -39.0 STAG Indl N STAG 1.39 5.3 36 29.07 22.42 519 26.27 4591 27.54 25.86 -1.23 -3.9 STAG pfC N STAGpC 27.08 24.76 3 25.58 12 26.22 25.57 -.32 -2.3 StageStrs N SSI .20 10.6 3.25 1.60 67 1.89 345 1.97 1.87 -.08 +12.5 Stamps.cm Q STMP 25 285.75 160.00 692 216.41 2648 228.95 207.16 -9.79 +15.1 SP Matls N XLB .98e 1.7 64.17 55.21 5352 57.64 22924 59.04 57.40 -.29 -4.8sSP HlthC N XLV 1.01e 1.1 96.06 78.74 12291 94.29 42515 96.06 93.70 -.86 +14.0 SP CnSt N XLP 1.28e 2.4 58.95 48.76 13900 53.44 67374 54.38 53.09 -.49 -6.1sSP Consum N XLY 1.12e 1.0 118.13 90.06 7429 112.24 46577 118.13 111.34 -4.98 +13.7 SP Engy N XLE 2.04e 2.6 79.42 64.45 11983 77.16 62601 77.72 76.02 +1.42 +6.8 SPDR Fncl N XLF .46e 1.6 30.33 25.81 58141 28.00 329910 28.34 27.47 +.42 +.3 SP Inds N XLI 1.12e 1.4 80.96 70.03 14165 78.93 62576 80.02 78.52 +.53 +4.3sSP Tech N XLK .78e 1.1 76.27 58.90 22288 73.62 83214 76.27 72.91 -1.71 +15.1 SpdrRESel N XLRE 34.13 29.17 3407 31.75 15373 32.70 31.47 -.86 -3.6 SP Util N XLU 1.55e 2.9 57.23 47.37 30389 53.63 107552 53.80 52.02 +.98 +1.8 Std AVB n Q STND 39.45 29.97 5 31.00 21 32.10 30.80 -.10 -.2 StdMotor N SMP .84 1.8 27 52.29 40.56 80 47.00 293 49.68 46.30 -2.22 +4.7 Standex N SXI .72 .7 34 114.20 89.40 34 106.67 212 109.77 105.18 +2.42 +4.7 StanBlkDk N SWK 2.64f 1.8 20 176.62 130.56 1098 142.72 5739 148.83 141.55 -3.72 -15.9tStanB&D 52 N SWJ 1.44 5.8 26.10 24.74 81 24.64 517 25.11 24.64 -.42 -2.3 StanBlD un N SWP 128.00 104.21 45 106.52 162 111.50 106.52 -3.09 -13.2 Stantec g N STN .55 15 29.25 24.05 4 24.97 65 25.36 24.84 +.12 -10.7sStarBulk rs Q SBLK 15.38 8.62 535 14.45 4609 15.38 14.34 +28.3 StrBlk22 n Q SBLKZ 2.08 8.1 26.00 23.58 1 25.82 12 25.83 25.34 +.22 +2.0 StarGas N SGU .47f 4.8 15 11.35 8.74 55 9.72 212 9.88 9.67 -.05 -9.6 StarsGp g Q TSG 38.95 19.70 1275 22.91 4982 25.35 22.69 -1.99 -1.7 Starbucks s Q SBUX 1.44f 2.6 25 61.94 47.37 9731 55.76 53138 56.95 55.29 -1.08 -2.9 Starret N SCX .40 6.4 20 9.23 5.80 3 6.27 30 6.37 6.05 +.27 -27.1 Startek N SRT 46 14.27 5.35 98 6.44 293 6.92 6.23 -.18 -35.4 StarwdPT N STWD 1.92 9.1 11 23.04 19.47 2237 21.08 8591 21.56 21.03 -.44 -1.3 StatAutF Q STFC .40 1.3 34.31 24.84 18 31.04 102 31.63 29.07 +.50 +6.6 StateBkFn Q STBZ .80 2.7 19 35.99 27.56 160 29.72 1182 30.66 29.41 -.46 -.4 StateStr N STT 1.68 1.9 14 114.27 82.43 2260 86.37 13102 87.79 83.86 +2.59 -11.5tStateSt pfC N STTpC 25.57 23.40 42 23.33 254 24.62 23.30 -1.20 -7.4tStateSt pfD N STTpD 28.96 25.80 53 25.72 431 26.37 25.50 -.55 -6.3tStaStCp pfG N STTpG 28.45 25.16 122 25.39 364 25.81 25.16 -.32 -6.4tStateSt pfE N STTpE 26.96 25.10 113 25.31 642 25.57 25.10 -.25 -4.3 StealthGas Q GASS 14 4.70 3.12 28 3.44 109 3.62 3.44 -.12 -21.1 SteelCon Q STCN 2.90 1.49 205 2.17 232 2.18 2.06 +.04 -12.9 StlDynam Q STLD .75 1.7 13 52.10 33.57 2653 45.41 11586 46.56 44.83 +.22 +5.3 SteelPtrs N SPLP 1.50 9.1 7 20.70 15.90 3 16.48 12 16.80 16.07 -.22 -15.7 SteelPr pfA N SPLPpA 23.22 19.75 14 21.80 128 22.55 21.68 -1.10 +3.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, October 6, 2018

PAGE 50

Steelcse N SCS .54 3.1 19.35 13.10 782 17.70 4747 18.50 17.53 -.80 +16.4 SteinMart s Q SMRT .30 12.9 4.04 .48 178 2.33 847 2.46 2.18 -.02 +100.9tStellrAcq n Q STLR 11.00 9.16 10.50 12 10.70 9.16 +2.8 StellusCap N SCM 1.36 10.1 10 14.29 11.07 65 13.41 354 13.69 13.34 -.23 +2.1 StellCap22 N SCA 1.44 5.7 25.60 24.78 25.05 27 25.25 25.00 -.05 -1.1 StemlineTh Q STML 20.55 10.20 195 17.12 1137 17.35 16.65 +.52 +9.7 Stepan N SCL .90f 1.1 21 90.96 68.09 57 84.04 318 88.45 83.12 -2.97 +6.4tStericycle Q SRCL 76.73 54.14 1319 54.42 5461 59.19 53.81 -4.26 -20.0 Steris plc N STE 1.36f 1.2 27 117.48 82.88 318 108.99 1461 115.40 108.37 -5.41 +24.6 SterlingBc N STL .28 1.3 13 26.50 21.48 1598 22.16 10165 22.81 21.53 +.16 -9.9tSterlBc pfA N STLpA 26.85 25.65 5 25.75 38 26.43 25.57 -.55 -2.2 SterlBcp n Q SBT .04 .3 14.98 10.81 15 11.52 157 12.21 10.89 +.21 -9.3 SterlCons Q STRL 17 18.90 10.74 77 13.27 952 14.35 13.05 -1.05 -18.5 SMadden Q SHOO .80 22 58.95 37.25 787 49.15 4145 53.34 48.61 -3.75 +5.2 Stewrdshp Q SSFN .12 1.1 14 12.75 9.30 1 10.60 22 10.70 10.45 +3.4 StewInfo N STC 1.20 2.7 24 47.37 36.80 66 44.90 738 45.20 44.48 -.11 +6.1tStifelFin N SF .48f .9 16 68.76 50.10 404 51.58 2882 53.23 50.10 +.32 -13.4 Stifel pfA N SFpA 1.56 6.3 27.73 24.50 20 24.89 107 25.33 24.66 -.40 -8.1tStif 47 ef N SFB 26.20 22.16 9 22.49 189 23.74 22.16 -1.31 -9.8 StitchFix n Q SFIX 52.45 14.48 9973 26.30 82048 46.67 25.80 -17.47 +1.8 StockYBc s Q SYBT 1.00f 2.8 18 41.90 34.00 23 35.64 156 36.54 35.13 -.66 -5.5 StoneHEM N EDF 2.16 17.0 17.28 12.43 93 12.70 589 13.38 12.66 -.33 -20.2 StonHEmM N EDI 1.81 15.0 16.45 11.72 18 12.12 252 12.83 12.07 -.26 -22.2 StoneCastle Q BANX 1.52 6.9 17 24.92 20.00 13 22.00 53 22.61 22.00 -.42 +9.3 StoneMor N STON 1.32 25.4 7.20 3.44 27 5.20 293 5.41 4.95 +.07 -20.7 Stonerdg N SRI 20 37.69 19.55 246 28.09 1234 29.98 27.69 -1.63 +22.9 StoreCap N STOR 1.32f 4.8 24 29.52 22.51 1413 27.60 6737 28.01 26.93 -.19 +6.0 StrataS rs Q SSKN 3.88 1.06 146 3.26 1143 3.60 3.21 -.28 +165.0 Stratasys Q SSYS 26.17 17.17 418 22.05 2324 23.55 21.63 -1.06 +10.5 StratEdu Q STRA 2.00f 1.5 39 138.97 80.75 90 130.92 519 138.00 128.55 -6.11 +46.1 StratALL36 N GJT .29 1.4 21.85 19.60 21.40 2 21.40 21.36 +.21 +7.0 Strat D35 N GJP .74 3.2 23.69 22.02 0 22.78 1 23.00 22.74 +.02 -.7 StratGS33 N GJS .32 1.5 24.89 19.41 1 21.25 10 21.80 21.25 -.73 +4.9 StratNWS95 N GJV 1.75 6.8 26.72 25.05 0 25.78 13 26.04 25.60 +.07 -.4 StratPG34 N GJR .27 1.2 23.46 21.17 23.00 1 23.00 23.00 +.41 +4.4 StratUSM N GJH .64 6.5 10.95 9.37 9.92 0 9.92 9.92 +.02 -1.3 StratWMT N GJO .22 .9 23.49 21.77 0 23.49 2 23.49 23.01 +5.5 Strattec Q STRT .56 1.6 20 49.20 29.70 8 35.60 72 36.95 34.43 -.05 -18.3 StratusPrp Q STRS 1.00e 52 35.90 27.25 5 29.91 49 32.85 29.53 -.69 +.7 StreamHlth Q STRM 2.82 1.00 7 1.17 35 1.23 1.08 -.01 -30.8 StrgbrBio n Q SBBP 9.25 3.85 322 4.65 1402 5.04 4.43 -.20 -35.9 Stryker N SYK 1.88 1.1 30 179.84 141.68 1161 174.09 6088 178.90 172.53 -3.59 +12.4 SturmRug N RGR 1.36f 2.2 22 70.00 43.00 192 62.83 879 69.53 62.28 -6.22 +12.5 SubPpne N SPH 2.40 10.3 33 27.05 21.85 219 23.35 991 23.67 23.22 -.18 -3.6 SumitMitsu N SMFG 9.67 7.58 1192 8.23 5520 8.32 7.98 +.20 -5.3 SummerInf Q SUMR 1.98 .72 24 1.37 566 1.62 1.36 -.21 -8.7 SumFWV Q SMMF .52 2.3 12 28.16 21.78 8 22.89 74 23.79 22.08 -.32 -13.0 SummitHtl N INN .72 5.6 12 16.39 12.77 524 12.81 2461 13.61 12.77 -.72 -15.9 SummtH pfD N INNpD 1.61 6.6 27.58 23.50 2 24.29 10 24.76 24.08 -.32 -4.7tSumHP pfE N INNpE 26.25 22.32 5 22.22 60 23.66 22.11 -1.38 -13.4tSumtMtls n N SUM .29t 16 34.06 17.43 1929 16.93 12747 18.68 16.71 -1.25 -46.2 SummitMP N SMLP 2.30 15.2 22.95 13.10 2354 15.11 3025 15.66 14.50 +.81 -26.3 SmtStB s Q SSBI .48 3.1 22 16.10 12.14 1 15.25 3 15.50 15.25 -.10 +21.0 SumTher n Q SMMT 15.90 1.94 26 2.07 194 2.21 2.05 -.15 -81.3 SunCmts N SUI 2.84 2.8 103.74 80.12 961 99.77 2483 102.23 98.84 -1.77 +7.5 SunHydrl Q SNHY .36 .7 46 70.83 45.44 149 52.35 637 55.06 51.54 -2.34 -19.1 SunLfFn g N SLF 1.90 44.50 38.10 423 39.28 2138 40.23 39.11 -.48 -4.8 SunCokeE N SXC .99e 6 14.32 9.01 166 11.62 1134 12.04 11.36 -3.1 SunCokeEn N SXCP 1.60m 10.5 9 21.95 14.70 42 15.20 333 15.54 15.10 -.05 -12.9 Suncor g N SU 1.44 42.55 31.33 3731 39.17 19800 40.08 39.07 +.48 +6.7 SundEng n Q SNDE 9.59 3.83 14 6.25 61 6.50 5.76 +.51 +5.2 SunesisP rs Q SNSS 7.69 1.80 159 2.14 531 2.15 1.98 +.14 -42.0 SunlOnl n N STG 14.08 5.05 14 5.46 212 6.28 5.32 -.59 -50.8 SunLink A SSY 2.08 1.22 1.38 20 1.43 1.23 +.05 -13.2 SunocoLP N SUN 3.30 11.1 7 33.11 24.46 140 29.83 1470 30.28 29.39 +.28 +5.0 SunOpta Q STKL 9.65 6.27 270 7.24 914 7.43 7.14 -.11 -6.6 SunPower Q SPWR 10.00 6.36 2071 6.83 8786 7.61 6.72 -.47 -19.0 Sunrun n Q RUN 11 16.45 5.08 1496 12.48 9350 13.77 11.98 +.04 +111.5 SunstnHtl N SHO .20 1.3 18 17.60 14.09 1068 15.55 5262 16.39 15.49 -.81 -5.9 SunstHt pfE N SHOpE 27.02 24.65 3 25.35 30 25.83 25.35 -.62 -2.9 SunstHt pfF N SHOpF 1.61 6.5 26.49 23.60 24.60 46 25.00 24.60 -.53 -4.9 SunTrst N STI 2.00f 3.0 13 75.08 56.30 3544 66.70 23475 67.98 65.53 -.09 +3.3 SunTr wtB N STI/WS/B 25.36 13.15 24.38 +16.6tSunTr pfA N STIpA 1.50 6.7 25.37 22.05 23 22.40 163 23.10 22.05 -.76 -8.9tSunworks n Q SUNW 1.65 .33 166 .46 963 .52 .33 -.03 -56.3 SuperCom Q SPCB 4.95 1.53 30 1.76 237 1.83 1.76 -.03 -55.0 SupTech rs Q SCONW 14.90 1.47 32 1.84 330 1.98 1.67 -.01 -83.1sSupDrillg A SDPI 3.95 .74 413 3.75 2491 3.95 3.17 +.56 +155.1 SupEnrgy N SPN .32 3.0 12.73 7.66 2702 10.74 16459 11.14 9.68 +1.00 +11.5 SupGpCos s Q SGC .40f 2.1 17 28.85 18.00 19 18.77 116 19.49 18.33 -.25 -29.7 SuperiorInd N SUP .36 2.3 24 22.95 12.70 149 15.47 1060 17.94 15.21 -1.49 +4.2 Supernus Q SUPN 30 61.25 33.30 387 48.01 2556 51.38 47.61 -2.34 +20.5 Supvalu rs N SVU 16 32.40 13.60 1307 32.02 5947 32.35 32.00 -.20 +48.2 supprt.cm rs Q SPRT 3.15 2.22 46 2.76 134 2.98 2.71 -.14 +14.0 SurfaceOn n Q SURF 18.18 8.64 172 9.26 762 11.55 9.03 -1.68 -30.5 SurgPtrs n Q SGRY 19.95 7.10 401 15.10 2045 16.87 14.74 -1.40 +24.8 Surmodic Q SRDX 82.35 25.00 110 65.23 442 74.97 64.90 -9.42 +133.0tSutroBio n Q STRO 15.90 12.00 47 14.85 506 15.20 12.00 -.15 -2.3 SwEBioFu23 N FUE 8.34 5.58 0 5.58 0 6.12 5.58 -.42 -20.3 SwEGrain23 N GRU 3.89 3.22 1 3.36 4 3.36 3.31 +.06 +.5 SwRCmETR N RJN 3.72 1.87 19 3.53 63 3.64 3.49 +.05 +26.3 SwRCmMTR N RJZ 9.20 7.45 7.88 6 7.89 7.83 +.19 -11.8 SwRCmATR N RJA 6.48 5.58 20 5.84 135 5.84 5.69 +.16 -2.7 SwERCmTR N RJI 5.96 5.02 57 5.70 1578 5.79 5.61 +.10 +5.6tSwisHelv N SWZ .64e .4 13.74 8.31 200 8.20 559 8.55 8.20 -.31 -35.7 Switch n N SWCH .03e 20.45 10.00 855 10.08 4276 10.95 10.07 -.72 -44.6 SykesEnt Q SYKE 56 32.15 25.90 139 30.07 584 30.86 29.71 -.42 -4.4 Symantec lf Q SYMC .30 1.5 9 33.92 17.81 7390 20.04 31999 21.48 19.86 -1.24 -28.6 Synacor Q SYNC 2.85 1.35 79 2.20 1380 2.30 1.61 +.60 -4.3 Synalloy Q SYNL .13m .6 24.80 11.88 22 22.05 60 23.01 21.65 -.80 +64.6 Synaptics Q SYNA 55.25 33.73 520 40.40 2623 46.02 40.01 -5.22 +1.2stSynchrTc n Q SNCR 6.98 6.20 156 6.50 1138 6.98 6.14 -2.3 Synchrony N SYF .84f 2.7 11 40.59 28.64 2576 31.31 19914 32.05 31.06 +.23 -18.9 SyndaxP n Q SNDX 15.20 6.10 198 7.70 2176 9.15 7.52 -.38 -12.1 SyneosH h Q SYNH 59.45 31.10 639 48.08 3135 52.53 47.35 -3.47 +10.3tSynrgyPh Q SGYP 3.57 1.28 2045 1.50 17814 1.74 1.28 -.20 -32.7 Synlogic rs Q SYBX 20.12 7.27 132 12.53 630 14.59 12.07 -1.68 +29.2tSynnex N SNX 1.40 1.6 12 141.94 81.42 1111 89.14 5035 90.62 81.42 +4.44 -34.4 Synopsys Q SNPS 46 103.40 80.13 1620 93.20 6378 99.31 92.65 -5.41 +9.3 SynovusFn N SNV 1.00 2.2 16 57.40 44.60 1181 45.73 7334 47.04 44.69 -.06 -4.6 Syntel Q SYNT 15.00e 20 41.06 18.82 332 40.97 3423 41.01 40.95 -.01 +78.2 Synthes rs Q SES 4.32 2.00 7 2.25 33 2.42 2.15 -.15 -20.8 Sypris Q SYPR .08 5.8 1.90 1.25 13 1.38 43 1.50 1.38 +.02 SyrosPhar n Q SYRS 17.62 6.30 1571 8.64 1816 12.36 7.84 -3.27 -11.2 Sysco N SYY 1.44 2.0 29 75.98 52.30 2410 72.03 10257 73.91 71.77 -1.22 +18.6 Systemax N SYX .22 .7 30 47.75 26.53 228 30.89 564 33.50 30.25 -2.05 -7.2T -:sT-MobileUS Q TMUS 27 70.94 54.60 2933 68.59 16797 70.94 68.12 -1.59 +8.0tTAL Educ s N TAL 96 47.63 23.88 5953 23.39 24649 26.00 23.10 -2.32 -21.3 TAT Tch h Q TATT .34e 5.0 15 11.65 6.40 1 6.79 11 6.87 6.61 -.11 -35.3 TC PpLn N TCP 2.60 8.5 10 57.08 22.64 115 30.70 809 31.69 30.30 +.37 -42.2 TCF Fncl N TCF .60 2.5 15 27.34 16.71 945 24.06 5527 24.82 23.34 +.25 +17.4tTCF deo pfC N TCFpD 26.06 23.33 20 23.22 200 24.13 23.19 -.87 -9.8tTCG BDC n Q CGBD 1.48a 9.2 11 20.30 15.99 302 16.16 1293 16.98 15.99 -.54 -19.4 TCW Strat N TSI .21 3.8 6.01 5.34 120 5.46 672 5.71 5.42 -.14 -7.0 TD Ameritr Q AMTD .84 1.6 26 63.01 46.66 2039 52.82 14456 54.00 52.00 -.01 +3.3 TDH Hld n Q PETZ 31.75 1.41 22 1.51 77 1.75 1.47 -73.2 TE Connect N TEL 1.76 2.1 24 108.23 82.97 1916 84.19 10546 87.78 83.84 -3.74 -11.4 TESSCO Q TESS .80 5.5 29 24.85 12.35 15 14.60 50 15.69 13.95 -.65 -27.5 TFS Fncl Q TFSL 1.00f 6.8 49 16.62 14.32 244 14.76 1192 15.16 14.64 -.25 -1.2 TG Thera Q TGTX 17.35 4.95 1372 5.42 9353 5.78 5.23 -.18 -33.9 THL Credit Q TCRD 1.08 13.4 8 9.67 7.70 35 8.04 424 8.17 8.00 -.03 -11.2tTHL Crd21 N TCRX 26.31 25.06 25.09 66 25.40 25.06 -.32 -.5tTHLCred22 N TCRZ 1.69 6.7 26.98 25.17 3 25.21 15 25.27 25.15 -.01 -2.8 THLCSenL N TSLF 1.32 7.9 17.83 16.30 49 16.73 200 16.89 16.63 +.10 -.8 TIM Part N TSU .28e 1.8 23.12 13.82 1698 15.24 8530 15.92 14.22 +.75 -21.1sTJX N TJX 1.56 1.4 24 113.28 66.44 2381 110.30 15126 113.28 109.74 -1.72 +44.3 TKK Sym n Q TKKS 9.55 9.50 9.51 176 9.52 9.50 +.01 -.1 TKK Sy un Q TKKSU 10.20 10.00 10.11 11 10.11 10.08 +.01 +.7 TKK Sym rt Q TKKSR .53 .35 .40 333 .42 .40 -.06 -4.8 TMSR Gl s Q TMSR 48 10.32 1.84 2.15 12 2.67 2.07 -.15 -56.8 TOP Shi rs Q TOPS 35.50 .69 388 1.15 2772 1.22 1.06 -.02 -54.2sTPG Pac n N TPGH 10.40 9.67 47 10.10 183 10.40 10.02 +.03 +3.8 TPG RE n N TRTX 1.72 8.7 16 21.05 18.22 225 19.78 958 20.02 19.63 -.24 +3.8 TPG SpLnd N TSLX 1.56 7.8 9 21.15 17.00 429 20.07 1344 20.45 20.00 -.32 +1.4 TPI Co n Q TPIC 32.22 16.35 639 26.61 1526 29.19 26.52 -1.94 +30.1 TSR Inc Q TSRI 39 9.40 4.25 4 7.10 21 7.41 6.65 +36.5 TTEC Hl Q TTEC .56f 2.2 24 43.75 23.50 49 25.66 341 26.32 24.85 +.04 -36.2 TTM Tch Q TTMI 33 19.91 13.72 1355 14.66 4863 15.98 14.49 -1.25 -6.4 TableauA N DATA 118.08 68.37 1026 105.70 4039 113.59 102.74 -6.04 +52.7 Tabula n Q TRHC 91.16 24.24 325 75.54 1677 81.60 72.80 -5.65 +169.3 TactSys n Q TCMD 73.24 22.72 181 63.39 1364 72.35 61.53 -7.66 +118.7 TahoeRes N TAHO .24 8.6 5.63 2.55 2840 2.80 13848 2.93 2.72 +.01 -41.5 TailorBr N TLRD .72 3.3 11 35.94 13.11 1629 22.07 8288 25.63 21.15 -3.12 +1.1 Taitron h Q TAIT .10 5.1 2.89 1.22 55 1.95 110 2.01 1.90 -.04 +16.1tTaiwan N TWN 22.25 18.29 9 17.96 76 19.39 17.93 -1.21 -13.9 TaiwSemi N TSM .73e 1.8 19 46.57 35.35 7921 41.63 31989 44.96 41.17 -2.53 +5.0sTakeTwo Q TTWO 139.91 92.81 1364 130.60 8805 139.91 128.60 -7.39 +19.0 Takung n A TKAT 18 5.05 .68 13 .70 215 .94 .70 -.18 -72.1 Talend n Q TLND 73.52 35.46 201 68.02 1098 70.37 66.21 -1.72 +81.5 TallgELP n N TEGP 1.95f 8.2 28.94 17.14 340 23.91 3877 24.53 23.53 +.33 -7.1 TalosEn rs N TALO 40.16 23.58 71 33.44 616 34.28 32.64 +.62 +4.0 TandmD rs Q TNDM 52.55 2.14 2912 36.85 18202 43.25 34.19 -5.99 +1461.4 TandyLthr Q TLF 11 8.45 6.79 4 7.30 45 7.70 7.10 -.05 -5.8 TangerFac N SKT 1.40f 6.5 11 26.73 19.86 1248 21.58 9152 22.88 21.19 -1.30 -18.6 Tantech n Q TANH 3.78 1.10 225 1.63 992 1.67 1.60 -.01 -36.8 TanzRy g A TRX .68 .24 135 .38 537 .40 .35 +.02 +35.6 Taoping h Q TAOP 5.20 1.10 168 1.24 641 1.32 1.17 -.03 -16.2 Tapestry N TPR 1.35 2.8 30 55.50 38.70 2764 47.96 13665 51.29 47.57 -2.31 +8.4 Tapimmu n Q TPIV 13.55 2.58 145 9.20 962 9.44 8.54 +.15 +134.7 Tarena Q TEDU .28e 3.6 15.97 7.11 79 7.75 440 8.15 7.12 -.37 -48.3sTargaRes N TRGP 3.64 6.2 59.21 39.59 817 58.51 7966 59.21 56.49 +2.20 +20.8 TargaR pfA N NGLSpA 2.25 8.5 27.49 26.06 9 26.60 56 26.98 26.25 -.02 +.5 Target N TGT 2.56 3.0 15 90.39 54.04 5075 84.52 22595 89.39 83.81 -3.69 +29.5 TaroPhrm N TARO 10 128.46 93.01 31 98.58 305 101.85 96.77 +.28 -5.9 Taseko A TGB 2.46 .68 55 .80 791 .84 .77 -.00 -65.8tTataMotors N TTM 35.47 14.82 2158 14.52 7442 15.76 14.23 -.84 -56.1 Taubmn N TCO 2.62f 4.7 19 66.61 44.78 533 55.39 2229 60.10 55.06 -4.44 -15.3 Taub pfJ N TCOpJ 1.63 6.7 25.77 23.61 3 24.32 33 25.17 24.21 -.70 -3.2 Taub pfK N TCOpK 1.56 6.5 26.16 22.72 4 23.95 26 25.19 23.82 -1.19 -5.0 TaylrDv Q TAYD 25 15.14 9.70 7 11.50 18 11.80 10.80 +.06 -14.3tTaylorMH N TMHC 11 28.42 17.39 1606 17.46 7385 18.44 17.12 -.58 -28.6 Team N TISI 25.55 11.45 174 21.90 1679 22.82 21.45 -.60 +47.0tTechData h Q TECD 23 108.62 69.71 549 71.41 2738 74.55 69.71 -.16 -27.1 TechComm Q TCCO 15.40 3.70 27 4.48 55 4.78 4.31 -.07 -60.9 Technip N FTI .13 17 35.00 24.53 1776 30.14 14921 31.88 29.87 -1.11 -3.7 TechTarg Q TTGT 34.47 11.61 249 18.93 1936 19.77 18.51 -.49 +36.0 TeckRes g N TECK .16e 30.80 20.06 4417 24.02 16606 25.33 23.19 -.08 -8.2 Tecnoglass Q TGLS .56 5.8 23 10.29 6.70 14 9.57 190 10.00 9.40 -.26 +30.2 Tecogen Q TGEN 4.20 2.05 16 3.15 41 3.25 3.03 +16.7 Teekay N TK .22 3.2 10.90 6.23 288 6.84 3341 7.25 6.70 +.10 -26.6 TeekLNG N TGP .56 3.4 82 21.65 14.70 407 16.35 2212 17.50 16.10 -.35 -18.9 TeekLN pfA N TGPpA 2.25 8.9 26.27 24.20 22 25.37 101 25.45 25.00 +.07 +.5 TeekOffsh N TOO .04m 1.7 78 3.12 2.14 57 2.34 1041 2.45 2.31 -.8tTeekOf pfA N TOOpA 1.81 9.0 24.49 20.10 22 20.15 114 21.33 20.01 -1.18 -12.7 TeekOf pfB N TOOpB 2.13 8.7 26.00 22.23 19 24.30 79 24.53 23.52 -.21 -2.2 TeekOf pfE N TOOpE 2.22 9.1 25.45 23.75 16 24.32 97 24.72 24.25 -.30 -2.9 TeekayTnk N TNK .21 19.1 16 1.95 .94 2148 1.10 22790 1.12 .95 +.11 -21.4 Tegna N TGNA .28 2.4 6 15.60 10.00 1050 11.75 6765 12.07 11.57 -.21 -16.5 TejonRnch N TRC 26.25 18.59 70 20.72 370 21.82 20.55 -.99 -.2 TeklaHlth N HQH 1.92e 8.7 25.85 20.36 252 22.14 775 23.37 21.89 -1.01 -1.8 TeklaHcrOp N THQ 1.35a 7.4 19.00 16.02 158 18.31 774 18.92 18.27 -.43 +4.5 TeklaLfSci N HQL 1.95e 10.0 22.24 18.01 59 19.55 282 20.68 19.41 -.87 -.4 TeklaWH n N THW 1.40 10.3 14.83 12.47 88 13.56 635 14.10 13.55 -.47 -.4 TelInstEl A TIK 6.35 2.05 8 2.84 34 3.09 2.69 -.03 +9.2sTeladoc n N TDOC 89.05 27.35 2187 75.83 9327 89.05 73.20 -10.52 +117.6tTelaria n N TLRA 5.30 2.36 928 2.45 3280 3.82 2.36 -1.34 -39.2 TlcmArg N TEO .71e 3.9 40.19 15.26 105 18.34 1138 19.37 17.41 +.92 -49.9tTelItalia N TI 11.28 5.44 221 5.73 1356 5.91 5.44 -.27 -33.6tTelItaliaA N TI/A .30e 5.9 9.60 4.78 123 5.06 699 5.17 4.78 -.34 -29.8 Teledyne N TDY 37 250.87 159.73 91 238.67 599 249.09 237.12 -8.01 +31.8 Teleflex N TFX 1.36 .5 31 288.78 227.52 228 253.61 1235 268.71 249.60 -12.48 +1.9 TelefBrasil N VIV .64e 6.2 12 17.33 9.21 2037 10.20 11638 10.70 9.63 +.47 -31.2 TelefEsp N TEF 1.20e 15.0 10.92 7.70 1334 7.98 8202 8.09 7.77 +.12 -17.6 Telenav Q TNAV 6.85 4.50 23 5.17 267 5.49 4.97 +.12 -6.0sTelData N TDS .64 2.0 10 31.50 23.54 718 31.57 3322 31.73 30.04 +1.14 +13.6 TelData45 N TDI 1.66 7.0 26.34 23.29 1 23.69 57 24.80 23.47 -1.07 -7.3tTelData 61 N TDA 1.47 6.7 25.64 21.70 24 21.81 129 24.05 21.70 -2.12 -12.4 TelData60 N TDJ 1.75 7.1 25.90 23.95 23 24.72 157 25.24 24.40 -.40 -2.2tTelData59 N TDE 1.72 7.1 25.99 24.20 18 24.32 100 25.12 24.14 -.76 -3.9 Teligent Q TLGT 7.34 2.43 447 3.29 1769 3.99 3.18 -.66 -9.4 Tellurian rs Q TELL 13.74 6.45 1008 8.90 5782 9.64 8.67 -.07 -8.6 Telus gs N TU 2.10 38.50 34.28 372 35.62 2327 37.24 35.48 -1.22 -5.9 TmpDrgn N TDF 4.00e 2.6 24.65 18.59 104 18.75 583 20.08 18.62 -1.18 -12.8 TmpEMF N EMF 1.28e 2.2 18.00 13.71 60 14.02 243 14.77 13.94 -.64 -14.6 TmpEMI N TEI .80a 8.0 11.98 9.78 131 9.98 2482 10.05 9.91 -.02 -10.7 TmpGlb N GIM .30 4.9 6.77 5.97 333 6.18 1578 6.19 6.08 +.06 -4.3 TempurSly N TPX 14 68.05 41.10 1477 50.97 9261 55.00 47.78 -1.93 -18.7sTenable n Q TENB 39.38 29.10 452 36.38 2838 39.38 36.30 -2.50 +20.3 Tenaris N TS .69e 2.0 40.64 25.91 811 33.88 8641 34.85 33.56 +.36 +6.3 TenaxTh rs Q TENX 12.63 4.41 6 4.93 45 5.17 4.61 -.33 -49.7 TenetHlth N THC 39.74 12.25 1003 27.73 5687 29.09 27.11 -.73 +82.9 Tengsco A TGC 2.47 .57 22 1.15 318 1.33 1.15 -.01 +43.8 Tennant N TNC .84 1.2 86.03 59.00 40 72.33 320 77.13 71.69 -3.62 -.4tTenneco N TEN 1.00 2.5 6 65.59 41.05 1056 39.84 2365 43.25 39.81 -2.30 -31.9 TVA 28 N TVC .96 3.9 25.97 23.29 17 24.58 60 25.06 24.40 -.49 -2.1 TVA 29 N TVE .84 3.5 26.98 23.22 16 24.23 60 24.74 23.89 -.42 -3.1 TenzAcq un Q TZACU 10.44 10.01 1 10.05 46 10.07 10.03 -.01 +.2 Teradata N TDC 22 44.27 31.77 686 36.77 4395 38.08 36.50 -.94 -4.4 Teradyn N TER .36 1.0 27 50.68 32.06 3306 34.94 12966 37.66 34.80 -2.04 -16.6 Terex N TEX .40 1.0 35 50.17 35.30 712 39.37 6699 41.36 38.86 -.54 -18.4 Ternium N TX 1.10e 3.6 10 42.43 25.52 667 30.86 2069 31.94 29.73 +.57 -2.3 TerraNitro N TNH 5.15e 6.1 10 89.60 76.18 83.96 +5.2 TerrFmP lf Q TERP 2.13e 19.1 14.20 9.55 729 11.13 2604 11.90 11.09 -.42 -6.9 TerrenoRlt N TRNO .96f 2.6 31 39.27 31.56 269 36.40 1368 37.67 35.99 -1.06 +3.8 TerritBcp Q TBNK .88f 3.0 15 33.00 29.03 5 29.31 65 29.66 29.13 -.24 -5.1 Tesaro Q TSRO 129.10 25.62 1360 42.88 7229 43.23 38.76 +3.87 -48.3 Tesla Inc Q TSLA 387.46 244.59 17898 261.95 69317 316.84 260.00 -2.82 -15.9 TetraTc Q TTEK .48 .7 28 72.20 44.65 177 68.26 1041 69.62 67.65 -.04 +41.8 TetraTech N TTI 5.11 2.55 574 4.04 2520 4.57 4.02 -.47 -5.4 Tetraphase Q TTPH 7.98 2.05 814 2.57 3216 2.79 2.48 -.19 -59.2 TeucrCorn N CORN 18.60 15.39 87 16.25 248 16.32 15.94 +.39 -3.1 TeucrSug N CANE 10.00 6.46 391 7.40 1437 7.46 6.65 +.77 -24.3 TeucrWht N WEAT 7.33 5.80 131 6.42 815 6.42 6.21 +.17 +7.0 TeucrSoyb N SOYB 19.47 15.26 119 16.25 308 16.27 15.82 +.40 -9.1 TevaPhrm N TEVA .73e 3.4 10 25.96 10.85 7280 21.50 63743 22.26 21.13 -.04 +13.5 TexCapB 42 Q TCBIL 1.63 6.4 26.26 25.00 0 25.48 12 25.65 25.43 -.17 +.8 TexCapB pf Q TCBIP 1.63 6.4 25.83 25.00 6 25.20 53 25.34 25.17 -.06 -1.4 TxCapBsh Q TCBI 16 103.05 77.65 338 81.62 2532 84.34 79.81 -1.03 -8.2 TexInst Q TXN 3.08f 3.0 26 120.75 89.31 8772 103.28 28714 109.85 101.76 -4.01 -1.1sTexPacLd N TPL .29f 877.97 377.96 21 857.01 72 877.97 852.90 -5.55 +91.9 TexRdhse Q TXRH 1.00 1.5 30 75.24 47.70 646 66.39 3767 70.21 64.71 -2.90 +26.0 Textainer N TGH .96 7.9 51 26.50 12.00 164 12.22 964 13.25 12.17 -.58 -43.2 Textron N TXT .08 .1 39 72.87 51.07 855 71.05 4713 72.59 70.93 -.42 +25.6 Thai N TTF .25e 11.31 10.03 11.27 +4.7 The9Ltd rs Q NCTY 5.04 .83 70 1.25 361 1.53 1.19 -.29 -34.9 TherapMD Q TXMD 7.66 4.34 3457 5.96 18716 6.60 5.75 -.60 -1.3 TherpxBio n Q TRPX 7.69 3.00 435 6.12 4829 7.65 4.10 +1.92 +14.6 TheravBio Q TBPH 35.90 21.27 340 34.34 1850 35.48 32.20 +1.67 +23.1sThermoFis N TMO .68 .3 30 249.95 181.51 1858 240.69 8584 249.95 238.38 -3.39 +26.8 Thermon N THR 50 27.95 17.89 80 24.45 368 25.95 24.10 -1.33 +3.3 TheStreet Q TST .10 4.4 4 2.50 .87 79 2.26 319 2.26 2.11 +.06 +55.9 ThirdPtRe N TPRE 10 17.10 12.28 860 12.51 2980 13.01 12.35 -.49 -14.6 1347PrpIns Q PIH 41 8.25 6.10 1 6.51 15 6.78 6.30 -.19 -10.3 1347PrIn pf Q PIHPP 2.00 7.9 28.00 24.15 25.16 6 25.19 25.05 +.02 +3.1 ThomsonR N TRI 1.38 3.0 20 48.61 36.52 3468 46.69 43028 47.55 44.53 +1.01 +7.1tThor Inds N THO 1.48 1.8 10 161.48 81.84 827 81.38 4433 84.59 80.37 -2.32 -46.0 3D Sys N DDD 21.78 7.92 2144 17.97 10314 19.19 17.16 -.93 +108.0 3M Co N MMM 5.44 2.6 29 259.77 190.57 2139 213.19 9948 217.34 211.06 +2.48 -9.4 3PEA Int n Q TPNL 5.33 2.63 53 3.90 385 4.10 3.67 +.23 +6.8 ThundBr n Q TBRG 9.77 9.60 9.73 105 9.73 9.67 +.02 +.8 ThundBr un Q TBRGU 10.20 9.97 1 10.14 14 10.15 10.00 -.02 +.9sTiberAcq n Q TIBR 9.78 9.55 9.70 20 9.78 9.70 +.03 +1.4 TiberAc un Q TIBRU 10.28 10.00 10.12 4 10.22 10.12 -.13 +1.0 Tidwtr N TDW 1.00 3.2 35.98 23.52 208 31.15 1107 32.58 31.01 -.04 +27.7 Tidwtr wtA N TDW/WS/A Tidwtr wtB N TDW/WS/B TierREIT n N TIER .72 3.2 24.98 17.04 228 22.74 1255 24.32 22.48 -1.36 +11.5 Tiffany N TIF 2.20 1.8 34 141.64 90.46 3050 122.00 9889 129.81 120.09 -6.97 +17.4 TileShop Q TTS .20 36 13.20 5.15 295 6.40 1676 7.25 6.35 -.75 -33.3 Tillys N TLYS 40 25.46 10.72 597 16.67 3263 19.36 16.22 -2.28 +12.9 Tilray n Q TLRY 300.00 20.10 5621 146.91 41880 173.46 131.50 +3.29 +556.1 TmbrlndBc Q TSBK .52a 1.6 17 39.45 25.50 4 32.94 47 33.42 31.33 +1.70 +24.1 Timken N TKR 1.12 2.3 19 55.65 41.85 416 48.71 3193 50.42 48.47 -1.14 -.9 TimknSteel N TMST 20.24 12.54 216 14.56 936 15.16 14.39 -.31 -4.1 Tiptree Q TIPT .14 2.3 19 7.24 5.35 17 6.22 260 6.57 6.20 -.33 +4.5 Titan Intl N TWI .02 .3 14.53 6.71 218 7.41 1200 7.80 7.22 -.01 -42.5 TitanMach Q TITN 25.09 13.66 186 16.13 837 16.28 15.06 +.65 -23.8tTitanPh rs Q TTNP 2.85 .17 13926 .23 27885 .27 .17 +.02 -83.0 TivityHlth Q TVTY 18 48.50 29.95 302 32.37 1730 32.76 31.62 +.22 -11.4 Tivo Cp Q TIVO .72 5.7 96 20.18 11.30 1035 12.54 4020 13.01 12.37 +.09 -19.6 Tocagen n Q TOCA 15.80 7.52 299 12.74 2441 15.80 12.06 -2.85 +24.3tTollBros N TOL .44 1.4 9 52.73 31.89 4109 32.06 17195 33.78 31.49 -.97 -33.2 Tompkins A TMP 1.92 2.4 20 91.99 74.06 20 80.60 128 82.16 78.18 -.59 -.9 TonixPh rs Q TNXP 5.11 .58 1400 .63 13989 .93 .59 +.04 -81.6 TootsieR N TR .36b 1.3 26 37.48 27.45 81 28.74 390 29.86 28.47 -.42 -18.7tTopImage Q TISA 1.75 .88 7 .95 89 .95 .88 -16.7tTopBuild n N BLD 22 87.21 53.77 439 53.42 1735 57.16 51.22 -3.40 -29.5 Torchlght Q TRCH 1.51 .86 162 .95 615 1.03 .92 -.01 -29.1 Torchmark N TMK .64 .7 7 93.60 79.79 571 87.42 2580 88.54 85.62 +.73 -3.6tTrchmk pfC N TMKpC 27.43 24.90 12 25.20 133 25.64 24.90 -.32 -5.8 Toro Co s N TTC .80 1.4 24 67.81 56.60 236 58.30 1422 60.38 57.92 -1.47 -10.6 TorDBk gs N TD 2.68 75.46 54.66 1260 59.47 7267 61.79 59.27 -1.33 +1.5 MonTNAPpl N TPYP .45p 24.70 20.22 17 23.63 72 23.82 23.41 +.36 +1.2 TortWat n N TBLU 30.84 26.95 0 28.33 1 28.39 27.99 -.11 -5.0 TortEnInd N NDP 1.75 14.5 14.48 10.70 51 12.04 215 12.63 11.98 -.23 -9.3 TortEnInf N TYG 2.62 9.7 32.40 24.24 92 26.98 774 27.60 26.98 +.05 -7.2 TortMLP N NTG 1.69 10.6 21.09 14.91 185 16.00 1189 16.41 15.96 -.08 -8.9 TortPplE N TTP 1.63m 9.3 20.21 15.55 15 17.44 185 17.98 17.11 +.14 -7.2 TortPw&E N TPZ 1.65 8.7 21.77 17.51 31 18.86 96 19.45 18.82 -.21 -8.4 Total SA N TOT 2.71e 4.3 65.69 53.00 875 63.58 5776 65.60 63.18 -.81 +15.0 TotalSys N TSS .52 .5 24 100.39 65.44 1266 95.86 7808 99.60 94.54 -2.88 +21.2 TottenAc n Q TOTA 9.99 9.63 11 9.75 37 9.75 9.66 +.05 +1.0 TottenAc un Q TOTAU 11.51 10.12 10.33 2 10.35 10.23 -.05 +2.0 TowerIntl N TOWR .48 1.7 13 36.65 24.25 94 28.29 405 30.55 27.78 -1.96 -7.4 TowerSemi Q TSEM 11 36.69 19.26 508 20.51 1882 22.41 20.23 -1.25 -39.8 TownSprts Q CLUB 14.85 5.00 335 9.05 920 9.42 8.25 +.40 +63.1 TowneBank Q TOWN .64 2.1 35.30 27.85 87 30.35 479 31.10 29.66 -.50 -1.3 TownsqMda N TSQ .30 3.9 10 10.50 6.03 47 7.71 254 8.03 7.55 -.12 +.4 Toyota N TM 140.99 118.82 273 121.50 931 126.02 121.37 -2.85 -4.5 TraconPh n Q TCON 3.91 1.90 144 1.98 458 2.19 1.90 -.07 -40.9 TractSupp Q TSCO 1.24 1.4 26 92.45 54.76 1077 87.65 6035 91.88 86.82 -3.23 +17.3 TradDsk A n Q TTD 161.50 40.70 892 133.40 7885 152.76 130.26 -17.51 +191.7 TrnWEnt Q TWMC 2 2.60 .65 7 .91 53 .95 .90 -.05 -50.4 TransAct Q TACT .36 2.5 34 15.80 8.80 15 14.53 111 15.20 14.35 +.13 +9.7 TrCda g N TRP 2.76 6.6 16 51.07 39.16 958 41.53 7990 42.29 40.59 +1.07 -14.6 TransEntx A TRXC 6.98 1.27 9547 5.41 35285 6.38 5.15 -.39 +180.3 TransUn n N TRU .30 .4 29 79.48 46.92 792 72.25 5175 75.75 71.77 -1.33 +31.5 Trnsalta g N TAC .23 6.40 4.75 32 5.49 125 5.68 5.45 -.14 -7.7 TrnsatlPet A TAT 2.18 .60 34 1.44 379 1.57 1.36 -.11 +3.8 Transcat Q TRNS 32 25.35 12.00 9 21.68 103 22.99 19.84 -1.17 +52.1 TrnsRty N TCI .20p 52.00 23.90 1 32.37 13 32.82 31.38 +.48 +3.4 TransDigm N TDG 24.00 24 377.67 254.94 286 360.34 1210 375.35 359.97 -11.96 +31.2 TransGlb Q TGA .14 4.2 4.13 1.21 1168 3.32 3545 3.57 3.11 -.02 +130.7tTranslBio n Q TBIO 16.60 9.06 45 8.76 388 10.10 8.64 -1.24 -24.0 TrnsMont N TLP 3.18f 8.2 16 43.99 33.98 21 38.71 134 38.94 38.32 +.21 -1.9 Transocn N RIG 14.34 8.70 10160 13.66 53501 14.27 13.51 -.29 +27.9 TrGasSur N TGS 24.22 10.72 326 13.88 1422 15.37 13.23 -.64 -37.6 TravelCtrs Q TA 6.10 3.05 132 5.09 710 5.75 5.01 -.61 +24.1 TravCtrs 28 Q TANNI 2.06 8.4 26.85 22.17 6 24.50 60 24.90 24.31 -.45 -3.0 TravelC 29 Q TANNL 2.00 8.1 25.27 22.74 5 24.57 48 24.73 24.32 -.09 -2.5 Travelct 30 Q TANNZ 2.00 8.2 25.55 21.60 2 24.47 93 24.74 23.45 -.04 -2.1 Travelers N TRV 3.08f 2.4 17 150.55 120.74 870 130.13 6512 131.44 128.24 +.42 -4.1 Travelport N TVPT .30 1.9 20.30 12.10 1115 15.98 5707 17.07 15.83 -.89 +22.3 Travelzoo Q TZOO 45 21.15 5.75 152 12.13 519 12.36 11.00 +.28 +88.1 TrecoraRs N TREC 18 15.60 10.25 21 13.32 124 14.40 13.13 -.68 -1.3 Tredgar N TG .44 2.1 28 26.50 15.35 55 20.77 385 21.87 20.48 -.88 +8.2 TreeHseF N THS 15 68.90 36.35 766 46.50 4701 48.63 45.66 -1.35 -6.0 TrmntMtg n Q TRMT 17.28 11.10 4 11.28 22 11.80 11.27 -.47 -23.2sTrevena Q TRVN 3.58 1.34 7086 3.11 49163 3.58 2.14 +.99 +94.4 Trex s N TREX 40 90.74 41.82 623 70.90 3038 77.50 69.80 -6.08 tTriPointe N TPH 10 19.55 11.88 2633 12.20 16332 12.82 11.76 -.20 -31.9 TriContl N TY 1.02e 3.7 28.32 25.49 63 27.47 317 28.15 27.33 -.40 +2.0 TriCntl pf N TYp 2.50 5.0 52.95 48.56 50.35 10 50.54 50.01 +.05 -.1 TribMda A N TRCO 1.00 2.6 12 43.71 31.61 660 37.90 6154 38.58 37.37 -.53 -10.8 Tricida n Q TCDA 40.10 21.87 109 27.90 556 31.46 26.56 -2.65 +7.3 TriCoBsh Q TCBK .68 1.8 22 43.80 35.09 47 37.52 410 38.71 37.15 -1.10 -.9 TridntAcq n Q TDAC 9.85 9.72 3 9.81 16 9.85 9.78 -.01 +.6 TridntAcq un Q TDACU 10.20 10.00 5 10.09 11 10.12 10.09 -.03 +.6tTrilliumTh Q TRIL 13.30 4.64 456 4.42 1949 5.80 4.25 -1.38 -39.0 TrilogyMtl A TMQ 2.12 .69 51 1.93 467 2.01 1.89 -.07 +77.1 TriMas h Q TRS 22 31.80 22.70 265 29.82 864 30.76 29.38 -.58 +11.5 Trimble Q TRMB 58 45.70 32.01 796 41.58 5878 43.72 41.24 -1.88 +2.3 TrimShrk n N TTAC 38.86 31.30 23 37.00 306 38.42 36.72 -1.18 +9.7 TrimAllC n N TTAI 29.03 25.50 26.25 0 26.25 26.25 -.68 -3.4 TriNetGrp N TNET 35 60.15 33.41 345 53.63 1653 57.09 52.96 -2.69 +21.0 TrinityBio Q TRIB .88 21.4 4 6.54 3.76 26 4.12 76 4.26 3.93 +.12 -19.2 Trinity N TRN .52 1.3 9 39.19 30.39 1957 39.00 7643 39.17 36.51 +2.36 +4.1 TrinMrg n Q TMCX 9.86 9.71 600 9.82 606 9.84 9.78 -.01 +.6 TrinMrg un Q TMCXU 10.30 10.00 0 10.27 149 10.29 10.22 -.01 +2.6 TrinityPlce A TPHS 7.59 5.86 23 6.13 217 6.80 5.93 +.04 -11.8 Trinseo SA N TSE 1.60 2.0 9 85.35 66.20 539 80.91 1992 82.18 76.56 +2.61 +11.4 TrioTch A TRT 15 8.47 4.04 11 4.73 96 4.93 4.57 +.16 -32.5 TripAdvis Q TRIP 62.36 29.50 1701 50.72 10039 51.88 49.94 -.35 +47.2 TriplePtV N TPVG 1.44 11.0 7 14.15 11.12 122 13.07 857 13.70 13.06 -.52 +3.0 TripPt22 n N TPVY 26.99 24.77 2 24.98 19 25.29 24.85 -.03 -3.5tTriple-S N GTS 17 44.01 18.65 176 18.79 923 19.69 18.52 -.10 -24.4 TriStCap Q TSC 18 30.10 21.90 200 28.21 1934 28.70 27.25 +.61 +22.7 TriStCap pf Q TSCAP 1.69 6.5 26.86 25.75 2 25.92 24 26.22 25.85 -.32 TritonInt n N TRTN 2.08 6.4 43.85 27.76 529 32.31 2855 34.32 32.01 -.96 -13.7 TriumphBc Q TBK 21 44.70 28.46 235 38.24 1272 39.03 36.61 +.04 +21.4 TriumphGp N TGI .16 .7 5 34.58 17.75 401 22.00 2090 23.70 21.69 -1.30 -19.1 Trivago n Q TRVG 11.59 4.01 911 5.35 3099 6.29 4.97 -.81 -21.8 Tronc Q TRNC 24.74 13.86 125 16.12 639 16.60 15.21 -.21 -8.4tTronox N TROX .18 1.5 37 28.40 11.63 1186 11.95 6249 13.24 11.63 -41.7 Trovagn rsh Q TROV 12.96 .65 13788 .98 16798 1.07 .78 +.17 -73.5 TrueBlue N TBI 15 29.85 22.45 158 24.70 972 26.47 24.44 -1.35 -10.2 TrueCar Q TRUE 16.45 8.75 496 13.29 2535 14.19 12.98 -.81 +18.7 TruettHrst Q THST 3.19 1.26 3 1.95 174 2.26 1.80 +.11 -5.8 Trupanion Q TRUP 46.70 25.43 777 30.60 2995 35.00 29.59 -5.13 +4.5tTrstNY Q TRST .27f 3.3 15 9.70 8.23 149 8.20 1152 8.53 8.16 -.30 -10.9 Trustmk Q TRMK .92 2.7 16 36.32 29.78 497 34.00 1839 34.46 32.91 +.35 +6.7 Tsakos N TNP .20 5.9 4.86 3.11 66 3.37 492 3.41 3.30 -.02 -13.8 TsakE pfB N TNPpB 2.00 7.9 25.77 24.80 25.19 21 25.36 25.18 -.14 -.4 Tsakos pfC N TNPpC 2.22 8.8 26.05 25.00 0 25.29 13 25.37 25.22 +.06 -.8 Tsakos pfD N TNPpD 2.19 9.0 26.65 24.04 11 24.45 47 24.65 24.05 -.21 -1.3tTsaksE p E N TNPpE 25.89 24.46 9 24.67 60 24.92 24.46 -.16 -2.2 T2 Biosys Q TTOO 9.98 3.60 495 6.46 2880 7.46 6.28 -.99 +56.8 Tucows grs Q TCX 42 71.75 49.80 82 55.02 322 56.24 54.61 -.73 -21.5 TuesMrn Q TUES 4.10 2.38 73 3.15 429 3.29 3.11 -.05 +14.5 Tuniu Q TOUR 9.88 5.81 75 6.89 291 7.28 6.58 -.29 -10.2 Tuppwre N TUP 2.72 8.4 66.26 31.08 332 32.24 2464 33.86 32.15 -1.21 -48.6 Turkcell N TKC 11.29 3.93 3248 4.48 14338 5.05 4.42 -.34 -56.1 TurnPtBr n N TPB .16 .4 44.13 15.34 127 39.18 546 41.69 38.19 -2.28 +85.4tTurqHillRs N TRQ 18 3.59 2.03 4556 2.03 29721 2.18 2.01 -.09 -40.8 TurtleBc rs Q HEAR 34.50 1.64 727 17.61 4383 20.41 17.29 -2.33 +871.9 TutorPerini N TPC 10 29.90 17.55 460 18.73 1930 19.18 18.65 -.07 -26.1 TwlSeas n Q TWLV 9.94 9.50 9.60 55 9.60 9.60 +.7 TwlSeas un Q TWLVU 10.35 10.18 10.35 100 10.35 10.35 +1.4tTwlSeas rt Q TWLVR .45 .29 .41 105 .42 .29 -.01 +17.1 21stCFoxA Q FOXA .36 .8 21 50.15 24.81 6353 46.11 42390 46.88 45.89 -.22 +33.5 21stCFoxB Q FOX .36 .8 20 49.65 24.30 4152 45.83 18188 46.55 45.48 +.01 +34.3 21Vianet Q VNET 39 11.54 5.01 727 10.01 5417 11.48 9.87 -.09 +25.4 22ndCentry A XXII 4.44 1.92 1081 2.66 7438 2.91 2.56 -.15 -5.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Saturday, October 6, 2018

PAGE 51

Twilio n N TWLO 88.88 23.25 2516 76.62 12023 87.55 74.60 -9.66 +224.7 TwinDisc lf Q TWIN .36 1.6 61 31.95 18.60 102 22.75 276 23.65 22.07 -.29 -14.4 Twitter N TWTR 47.79 16.78 28976 28.39 110802 29.12 27.87 -.07 +18.2 TwoHrb pfA N TWOpA 2.03 7.8 28.17 25.38 17 26.05 84 26.85 26.02 -.62 -4.4 TwoHrb pfB N TWOpB 1.91 7.6 27.06 24.54 24 25.16 104 25.95 25.15 -.59 -4.2 TwoHrbI rs N TWO 1.88 12.9 6 16.83 13.85 1842 14.54 9370 15.06 14.53 -.39 -10.6 TwoHrIn pfC N TWOpC 25.38 23.26 11 24.32 361 24.89 24.31 -.29 -3.0 TwoRvrBc Q TRCB .22f 1.3 20 20.75 16.51 16 17.15 40 17.30 17.07 -.19 -5.4 2U Q TWOU 98.58 55.23 524 72.79 2950 76.14 71.25 -2.40 +12.8 TylerTech N TYL 53 252.47 168.12 260 225.36 758 246.62 224.27 -19.70 +27.3 TymeTch n Q TYME 8.30 2.01 215 2.39 683 2.83 2.32 -.39 -62.5 Tyson N TSN 1.20 1.9 11 84.65 56.79 3077 61.55 14170 61.56 58.54 +2.02 -24.1U -:US AutoPts Q PRTS 3 3.14 1.08 41 1.50 313 1.57 1.48 -.05 -40.5tUS Concrte Q USCR 27 86.35 44.00 659 41.00 1720 46.45 40.94 -4.85 -51.0 US Gld rs Q USAU .21e 3.27 .97 37 1.04 204 1.10 1.03 -.02 -36.2sUBS 3xLCr N WTIU 47.60 13.69 5 43.29 51 47.60 41.90 +1.68 +83.9tUBS 3xInvC N WTID 28.52 5.10 36 5.58 183 5.88 5.10 -.27 -63.5 VelDlyIn n N EXIV 61.00 26.21 6 33.48 51 36.50 32.85 -2.52 -30.8 VelLngVS n N EVIX 18.13 8.23 2 9.04 4 9.09 8.75 +.51 -24.6sUBS FILCG N FBGX 303.85 161.21 2 284.57 15 303.85 279.91 -14.08 +25.3 UBS2xSPDiv N SDYL 3.40e 3.9 92.80 59.18 87.75 5 89.95 87.62 -.79 +2.6 UBS Grp N UBS .69e 4.6 20.89 14.89 2013 15.12 8406 15.67 15.05 -.61 -17.8 UDR N UDR 1.29 3.3 25 41.04 32.88 927 39.67 5427 40.51 39.20 -.76 +3.0sUFP Tch Q UFPT 26 39.98 26.00 7 35.77 113 39.98 35.55 -.98 +28.7 UGI Corp N UGI 1.04 1.9 12 55.94 42.51 535 55.33 2552 55.56 54.54 -.15 +17.8tUMB Fn Q UMBF 1.16 1.6 19 82.14 68.15 210 71.84 1294 72.84 68.15 +.94 -.1 UMH Prop N UMH .72 4.7 21 16.69 11.38 119 15.23 629 15.70 15.05 -.41 +2.2tUMH pfB N UMHpB 2.00 7.7 28.10 25.82 9 25.90 36 26.33 25.82 -.36 -5.2tUMH pfC N UMHpC 1.69 7.0 28.46 23.85 32 24.09 121 24.63 23.85 -.19 -11.3 UQM Tech A UQM 1.79 .89 194 1.43 794 1.43 1.29 +.12 +2.9 USEcology Q ECOL .72 1.0 39 77.15 44.50 128 69.43 528 74.13 68.67 -4.32 +36.1 US FdsHl n N USFD 19 40.92 25.43 999 29.69 9110 31.06 29.67 -1.13 -7.0 USGlobInv Q GROW .03 2.0 38 7.49 1.41 63 1.52 239 1.68 1.45 -.01 -61.2 USPhysTh N USPH .92 .8 57 129.65 61.65 92 111.62 436 120.63 110.20 -6.98 +54.6 US Silica N SLCA .25 1.3 25 38.70 17.92 3035 19.42 13254 20.51 18.79 +.59 -40.4 USA Cmp N USAC 2.10 12.4 19.33 15.48 263 16.92 1913 17.14 16.58 +.41 +2.3 USA Tech h Q USAT 16.83 5.85 768 7.09 5630 8.00 6.52 -.11 -27.3 USA Trk Q USAK 29.15 12.14 61 18.56 225 20.57 18.36 -1.67 +2.4 Usaa USA Vl N ULVM 55.24 48.81 5 52.90 37 53.88 52.75 -.67 +1.7 Usaa SCVal N USVM 57.34 47.00 5 53.74 22 55.93 53.30 -1.80 +5.9 USAA IntlVl N UIVM 55.54 46.76 4 47.83 12 49.09 47.74 -1.62 -7.0 Usaa EMVl N UEVM 56.13 43.69 2 44.27 9 46.24 44.23 -1.88 -13.8tUsaa STrBd N USTB 54.88 49.30 4 49.38 13 49.48 49.30 -1.4tUsaa IntBd N UITB 50.30 47.87 7 47.76 20 48.24 47.76 -.42 -4.8 USANA s N USNA 26 137.95 56.25 107 113.52 472 121.00 112.80 -7.03 +53.3sUSCF Oil n N USOU 92.51 26.00 8 83.72 79 92.51 80.65 +2.34 +94.7tUSCF ShOil N USOD 20.60 3.63 8 3.89 97 4.16 3.63 -.25 -65.6 USCF shpei N BUY 28.76 23.45 1 26.57 3 26.90 26.57 -.84 +4.9 USCF shpen N BUYN 28.15 23.45 0 28.07 0 +8.3 USD Ptrs N USDP 1.42f 14.1 12.00 9.15 62 10.05 435 10.19 9.49 +.40 -10.7 USG N USG 24 43.47 31.70 506 43.02 3164 43.42 42.88 +.21 +11.6 UTStarcm Q UTSI 26 6.51 2.30 14 3.91 97 3.97 3.80 +.07 -30.6 Ubiquiti Q UBNT .25 .2 25 101.33 49.40 495 91.87 1775 99.65 90.69 -6.99 +29.4 UltaBeauty Q ULTA 28 290.30 187.96 1152 269.85 3727 285.24 265.00 -12.27 +20.7 UltimSoft Q ULTI 332.44 188.96 341 304.11 1428 326.00 298.05 -18.08 +39.4tUltraClean Q UCTT 5 34.59 12.20 678 12.10 2685 13.00 11.92 -.45 -47.6 UltPetro n Q UPL 10.18 .82 1420 1.13 18296 1.35 1.05 +.01 -87.5 Ultragenyx Q RARE 90.98 41.67 741 74.17 3518 78.51 70.00 -2.17 +59.9 Ultralife Q ULBI 21 10.95 5.80 70 7.65 265 8.96 7.55 -.50 +16.8 Ultrapar N UGP .55e 5.3 26.48 8.86 601 10.34 3703 10.70 9.22 +1.08 -54.5 Umpqua Q UMPQ .84 4.0 16 24.89 19.46 2066 20.88 7225 21.55 20.45 +.08 +.4 UndrArm s N UAA 33 24.70 11.40 4358 19.42 25726 21.56 19.08 -1.80 +34.6 UnAr C wi N UA 22.68 10.36 2212 17.81 11096 19.75 17.58 -1.65 +33.7 UniQure Q QURE 43.23 9.47 322 29.89 1970 37.30 29.63 -6.50 +52.6 UnicoA Q UNAM 10.20 6.80 6.97 2 7.04 6.89 -.08 -18.5tUnifi N UFI 12 39.21 26.54 58 26.14 341 28.59 25.58 -2.19 -27.1 UniFirst N UNF .45f .3 21 193.05 144.30 38 166.75 383 174.56 164.33 -6.90 +1.1 UnilevNV N UN 1.43e 2.7 61.62 51.56 1474 53.82 7178 55.92 53.63 -1.73 -4.4 Unilever N UL 1.48e 2.8 60.13 50.74 1199 53.24 4136 55.37 52.95 -1.73 -3.8 UnionBkVA Q UBSH .92f 2.4 21 42.74 31.77 874 38.32 1738 39.57 37.30 -.21 +5.9 UnionBkVT Q UNB 1.20 2.3 25 55.00 45.05 2 52.30 11 53.62 52.30 -.85 -1.2 UnionPac N UNP 3.20f 2.0 11 165.63 108.71 2815 163.77 17776 164.98 162.41 +.94 +22.1 UniqueF n A UFAB .60 8.1 9 9.70 7.05 11 7.43 82 8.29 7.42 -.67 +.1 Unisys N UIS 20.95 7.20 1264 19.82 6032 20.44 19.13 -.58 +143.2 Unit N UNT 14 29.06 16.17 143 26.81 1024 27.65 26.02 +.75 +21.9 UnBnOH Q UBCP .52 3.9 19 14.00 11.70 5 13.24 18 13.49 13.03 +.09 -.1 UtdBOH Q UBOH .48 2.1 13 24.00 20.35 1 23.20 5 23.40 23.00 +.30 +4.5 UBSI Q UBSI 1.36 3.8 21 39.95 33.40 342 35.82 3183 36.84 35.34 -.53 +3.1 UtdCmBks Q UCBI .60f 2.2 16 34.18 25.76 302 27.67 2090 28.88 27.23 -.22 -1.7 UCmntyFn Q UCFC .28f 3.0 16 11.98 8.66 83 9.37 451 9.70 9.31 -.30 +2.6 UtdContl Q UAL 13 91.39 56.51 4243 84.14 14611 89.58 84.02 -4.92 +24.8 UtdFnBcp Q UBNK .48 2.9 15 19.35 15.47 69 16.84 609 17.14 16.51 +.01 -4.5 UtdFire Q UFCS 1.24 2.5 30 61.56 38.95 46 48.69 225 50.85 48.29 -2.08 +6.8sUtdInsur Q UIHC .24 1.1 22.43 15.30 89 21.13 516 22.43 20.55 -1.25 +22.5 UtdMicro N UMC .09e 3.8 3.14 2.32 801 2.34 3563 2.59 2.33 -.24 -2.1 UtdNtrlF Q UNFI 9 52.69 28.25 1148 29.43 4843 30.30 29.22 -.52 -40.3 UPS B N UPS 3.64 3.1 20 135.53 101.45 2039 117.24 9564 118.86 116.24 +.49 -1.6 UtdRentals N URI 8 190.74 136.84 1363 159.22 6070 167.29 157.13 -4.38 -7.4 USecBcCA Q UBFO .40f 3.6 24 11.65 8.82 4 11.00 37 11.25 11.00 -.10 USNatGas N UNL 10.15 8.54 0 9.67 40 9.84 9.57 +.25 +5.3sUS12MoOil N USL 28.54 17.61 14 27.73 134 28.54 27.16 +.52 +32.6 USAntimny A UAMY 1.05 .20 255 .74 542 .90 .71 -.11 +130.9 US Bancrp N USB 1.20 2.2 14 58.50 48.49 5203 53.48 30288 54.09 52.44 +.67 -.2 US Bcp pfA N USBpA 35.49e 3.9 937.73 873.48 912.10 1 912.10 912.10 -6.68 +2.7tUS Bcp pfH N USBpH .89e 4.2 24.22 20.96 82 21.01 418 22.28 20.86 -1.13 -7.0tUS Bcp pfM N USBpM 1.63 6.1 29.25 26.32 114 26.54 541 27.28 26.32 -.69 -6.0tUS Bcp pfO N USBpO 1.29 5.6 26.05 23.08 66 23.07 367 24.82 22.83 -1.63 -8.7sUS Brent N BNO 24.41 14.75 151 23.67 1036 24.41 23.34 +.35 +30.8sUS Cellular N USM 60 45.00 32.06 274 45.44 738 46.00 43.82 +.66 +20.8 US Cellu60 N UZA 1.74 7.1 26.20 23.80 22 24.50 195 25.06 24.04 -.56 -2.9 US Cellu 63 N UZB 1.81 7.2 26.75 24.46 11 25.00 108 25.69 24.51 -.66 -2.8 US Cell64 N UZC 1.81 7.1 27.20 24.55 7 25.34 135 25.68 24.71 -.30 -2.2 USCmdtyFd N USCI 45.44 39.72 24 42.85 217 43.24 42.45 +.38 +.8 US Engy rs Q USEG 1.96 .72 14 .98 165 1.06 .95 -.04 -34.7sUS GasFd N UGA 37.15 27.46 8 36.08 63 37.15 36.02 -.06 +13.3 USCoppFd N CPER 21.26 16.20 11 17.34 35 17.91 17.33 -.24 -17.7 USLime Q USLM .54 .7 23 101.40 70.56 3 78.00 10 79.27 76.84 -.95 +1.2 US NGas rs N UNG 27.43 20.40 3455 26.06 18587 26.95 25.30 +1.23 sUS OilFd N USO 16.24 9.92 26026 15.69 120878 16.24 15.45 +.17 +30.6 USSteel N X .20 .7 17 47.64 24.45 6093 29.40 46363 30.91 28.84 -1.08 -16.5 UtdTech N UTX 2.80 2.0 24 144.15 115.40 2881 139.06 17139 142.39 138.61 -.75 +9.0 UtdTherap Q UTHR 7 152.55 100.57 267 124.87 1768 129.59 123.42 -3.01 -15.6 UtdGrdian Q UG 1.50e 9.4 24 21.33 15.00 2 16.00 34 16.44 15.60 -.15 -13.5sUtdhlthGp N UNH 3.60 1.3 24 272.07 186.00 2046 269.20 14449 272.07 267.02 +3.16 +22.1 UnitGrp Q UNIT 2.40 12.6 49 23.42 13.94 1132 19.11 6538 20.33 18.95 -1.04 +7.4 UNITIL N UTL 1.46 2.9 26 53.07 40.92 11 49.86 112 51.26 49.00 -1.04 +9.3 UnityBcp Q UNTY .28 1.3 14 25.50 19.00 9 21.77 66 23.00 20.41 -1.13 +10.2 UnityBio n Q UBX 24.56 12.75 139 13.87 684 16.69 13.81 -2.42 -16.7 Univar n N UNVR 56 31.95 25.54 1589 29.85 8145 31.23 29.57 -.81 -3.6 UnvslCp N UVV 3.00f 4.7 9 71.60 45.95 145 64.32 640 66.08 63.49 -.68 +22.5 UnivDisp Q OLED .24 .2 71 209.00 78.75 909 116.95 3979 125.55 115.22 -.95 -32.3 UnvElc Q UEIC 13 67.44 26.97 48 37.40 299 43.15 37.13 -1.95 -20.8 UnivFor s Q UFPI .35e 1.0 15 39.58 31.16 331 34.49 1627 35.56 33.67 -.84 -8.3 UnvHR N UHT 2.68f 3.9 41 78.61 53.00 16 69.40 94 74.79 69.31 -5.01 -7.6 UnivHlthS N UHS .40 .3 16 132.64 95.26 406 125.30 2840 129.04 124.75 -2.54 +10.5 Univ Insur N UVE .64a 1.4 16 50.50 22.85 274 47.17 1095 49.11 46.72 -1.38 +72.5 UnvLogist Q ULH .42 1.2 27 37.68 20.10 58 36.21 292 37.45 35.40 -.59 +52.5 UnvSecInst A UUU 3.50 1.05 124 1.44 512 1.45 1.21 +.24 -15.5 UnvStainls Q USAP 57 31.20 18.53 46 25.16 335 26.57 24.78 -.35 +17.5 UnivTInst N UTI .08 3.0 3.75 2.21 35 2.64 98 2.86 2.51 -.02 +10.0tUnivstPa Q UVSP .80 3.1 15 32.25 25.89 70 26.13 733 26.84 25.89 -.32 -6.8 UnumGrp N UNM 1.04f 2.6 2 58.73 34.57 3171 39.42 13554 40.44 38.78 +.35 -28.2tUnumTh n Q UMRX 17.66 9.28 84 9.60 691 11.17 9.01 -.70 -13.6 UplandSoft Q UPLD 38.30 18.52 332 36.67 1522 37.00 30.81 +4.36 +69.3stUpwork n Q UPWK 23.49 20.33 914 20.99 10411 23.49 20.33 -.9 Ur-Energy A URG 80 .93 .50 1354 .80 4557 .85 .75 -.00 +16.7 UraniumEn A UEC 2.00 .96 999 1.55 11064 1.63 1.52 -.17 -12.4 UrbnEdg n N UE .88 4.2 25 26.19 19.51 809 21.10 3994 22.15 20.93 -.98 -17.2 UrbanOne Q UONE 4.85 1.40 0 2.54 8 2.70 2.40 +.14 +37.3 UrbanOnD Q UONEK 2.40 1.35 10 2.09 262 2.13 1.95 +.09 +19.4 UrbanOut Q URBN 21 52.50 21.76 1781 40.10 13159 41.24 39.14 -.80 +14.4 UrogenP n Q URGN 69.57 25.56 48 45.36 228 49.50 45.06 -1.87 +21.9sUrovantS n Q UROV 14.32 10.01 77 13.48 975 14.32 11.02 +1.48 +15.7 UrstdBid N UBP 1.08f 6.4 34 18.92 15.36 2 16.89 12 17.48 16.57 -.09 -.4 UrsBidA N UBA 1.08f 5.3 37 23.94 17.20 49 20.24 335 21.47 20.06 -.78 -6.9 UrsBid pfG N UBPpG 1.69 6.7 26.50 24.78 25.12 16 25.51 25.06 -.31 -4.5 UrstBid pfH N UBPpH 1.56 6.5 26.88 22.97 3 24.13 67 24.51 23.72 -.07 -7.7 UtahMed Q UTMD 1.08 1.2 117.65 73.05 5 92.60 47 97.75 91.22 -1.60 +13.8 Uxin Ltd n Q UXIN 10.49 4.88 521 6.50 2983 6.91 6.11 -.29 -32.8V -:VBI Vac n Q VBIV 5.10 1.68 365 2.41 2554 2.78 2.15 -.01 -43.6 VEON Q VEON .29e 10.0 4.23 2.20 3763 2.90 17842 2.94 2.83 -24.5 VF Corp N VFC 1.84 2.0 48 97.00 62.83 2014 91.47 14751 94.47 90.58 -1.98 +23.6 VICI Pr n N VICI .71e 3.4 21.81 17.58 3746 20.97 12972 21.72 20.90 -.65 +.4 VOC EnTr N VOC .47e 8.2 12 6.66 3.23 24 5.70 171 5.72 5.45 +.24 -3.7 VOXX Intl Q VOXX 5 8.75 4.64 79 5.33 469 5.65 5.06 +.13 -4.8tVSE Corp s Q VSEC .32f 1.0 12 59.90 31.75 17 32.45 146 33.74 31.75 -.68 -33.0 VaalcoE N EGY 3.38 .68 197 2.56 1775 2.84 2.55 -.17 +267.3tVaccinex n Q VCNX 12.00 6.40 4 6.87 50 7.40 6.40 -.42 -39.6 VailRsrt N MTN 5.88 2.4 28 302.76 200.68 406 249.47 2769 273.37 247.58 -23.48 +17.4sVale SA N VALE .29e 1.9 15 16.13 9.53 23208 15.01 133877 16.13 14.70 +.17 +22.7 Valerits hn Q VLRX 6.79 .78 2136 1.50 5561 1.61 1.10 +.17 -47.4 ValeroE N VLO 3.20 2.7 31 126.98 75.84 1834 117.11 13229 120.72 112.55 +3.36 +27.4 ValeroEPt N VLP 2.20f 5.5 14 48.66 33.25 136 40.02 1136 40.80 37.91 +2.14 -10.1 Valhi N VHI .08 3.6 20 9.24 2.21 185 2.23 1246 2.49 2.22 -.05 -63.9 VlyNBcp N VLY .44 3.9 19 13.38 10.84 1542 11.30 10020 11.66 11.10 +.05 +.7tVlyNBc pfA N VLYpA 1.56 6.0 28.49 25.83 2 25.97 41 26.37 25.80 -.23 -6.4tVlyBcp pfB N VLYpB 28.11 24.57 12 24.86 154 25.30 24.57 -.40 -6.0 Valmont N VMI 1.50 1.1 21 176.35 135.00 76 136.50 416 141.38 136.11 -2.00 -17.7 ValueLine Q VALU .76 3.1 23 26.94 17.21 1 24.87 7 26.00 23.56 -.03 +28.5 Valvoline n N VVV .30 1.4 25.63 19.86 1153 20.58 7354 21.65 20.58 -.93 -17.9 VanEMGold N OUNZ 13.44 11.53 14 11.82 144 11.87 11.65 +.11 -8.0 VanEGold N GDX .06e .3 24.86 17.28 32042 18.65 223430 19.23 18.43 +.13 -19.8 VnE LgFl n N LFEQ 28.51 24.56 8 27.97 76 28.47 27.85 -.25 +6.3 VanE Grn n N GRNB 27.50 24.66 5 25.49 22 25.73 25.49 -.32 -5.6 VnEkSteel N SLX .40e .9 51.92 39.22 41 45.26 138 47.02 44.79 -.59 -1.3 MV Pharm N PPH 1.30e 2.2 58.24 VnEkHiIn rs N YMLP 25.49 20.51 4 21.87 46 22.24 21.83 +.02 -6.3 VanE Env N EVX .53e .6 101.30 80.34 2 94.38 4 96.74 93.97 -2.22 +8.6 VanE 12-17 n N ITML VanE EMHi N HYEM 1.57 6.9 24.95 21.99 70 22.71 422 22.85 22.62 -.18 -7.2 VanEHiYM N HYD 1.45 4.7 31.56 30.60 2081 30.68 11148 31.07 30.64 -.45 -1.7 VanE ChiBd N CBON .68e 24.34 22.06 22.29 0 -1.8 VnEkShHY N SHYD .81 3.4 25.30 24.04 64 24.07 192 24.24 24.05 -.24 -.5 VanE TrH n N THHY VnEkRus N RSX .01e 24.33 19.12 9944 21.20 57215 21.91 20.90 -.36 VanE BDC N BIZD 1.47e 8.9 17.66 15.39 66 16.44 431 16.85 16.39 -.64 -1.0 VEckPfSec N PFXF 1.24e 6.6 20.09 18.60 256 18.87 1181 19.37 18.76 -.55 -4.0 VanE FallA N ANGL 1.63e 4.7 30.39 28.56 490 28.69 2964 29.07 28.64 -.39 -4.2 VanE IntHY N IHY 1.26 5.2 26.20 23.90 14 24.15 136 24.32 24.10 -.24 -5.8 VanE Reit N MORT 2.36e 8.2 25.20 21.20 47 22.95 221 23.68 22.88 -1.06 -4.7tVnEkCfMun N XMPT 1.35 5.6 27.28 24.12 85 23.99 395 24.67 23.89 -.70 -9.9 VanE EmM N EMAG .92 4.5 22.45 19.73 20.27 1 20.32 20.02 -.06 -7.2 VanE IGFlt N FLTR .15e .6 25.41 25.17 132 25.27 3205 25.29 25.24 -.07 VanE EMBd N EMLC .98 6.1 19.91 15.74 1987 16.18 15556 16.45 16.05 -.28 -14.8tVanEAltEn N GEX 1.07e 1.9 64.75 56.78 4 55.83 14 58.91 55.70 -2.49 -8.7 VEckMun N PRB .15e .6 24.59 24.08 24.14 2 24.26 24.13 -.03 -.6 VnEkSMu N SMB .20 1.2 17.62 17.05 25 17.10 179 17.18 17.10 -.07 -.8tVanE LgMu N MLN .62 3.2 20.43 19.19 303 19.13 395 19.43 19.13 -.24 -5.9tVanEIntMu N ITM .54 2.3 24.30 23.12 203 23.12 1052 23.30 23.09 -.19 -3.9 VnEkHiInInf N YMLI 1.20 8.9 14.90 11.07 2 13.54 20 13.69 13.19 +.41 +.8 VanE GenDr N GNRX 26.68 22.55 0 24.35 3 25.37 24.35 -1.02 +.2sVanE OilR N CRAK 36.19 26.48 34 35.05 163 36.19 34.92 -.52 +14.2 V IntMoat N MOTI 36.88 31.74 4 31.98 168 33.15 31.88 -1.01 -6.3 VEckNucl N NLR 1.72e 3.2 54.27 45.37 1 53.11 5 53.13 52.48 +.35 +8.3 VnEkGlSpin N SPUN 25.99 19.15 19.70 -18.5 VanEChAMC N CNXT 37.10 23.86 32 24.31 68 25.31 24.07 -.92 -29.7 VanE Israel N ISRA .44e 1.3 34.34 28.58 6 32.69 93 33.30 32.54 -.54 +7.6 VanEWMoat N MOAT .41e .9 47.35 39.99 91 46.32 588 47.06 46.10 -.43 +9.1 VanE UncOG N FRAK .06e .3 18.24 13.37 10 17.36 106 17.65 17.18 +.19 +10.9 VnEkSemi N SMH .58e .6 114.55 93.31 9585 102.27 32989 108.17 101.31 -4.18 +4.6sVnEkRtl] N RTH 1.39e 1.3 112.23 80.58 17 107.25 115 112.23 106.74 -4.21 +17.4sVanE GenD Q GNRX 64.90 54.44 10 63.49 172 64.90 63.24 -.86 +7.0sVanE Agri N MOO 1.10e 1.7 66.64 58.57 36 65.61 513 66.64 65.18 -.09 +6.5 VEckOilSvc N OIH .47e 1.8 29.87 22.73 8041 25.63 32670 25.98 25.15 +.44 -1.6sVanE VecBi Q BBH 136.84 111.36 23 130.50 97 136.84 128.87 -5.54 +4.7 VnEkRusSC N RSXJ .81e 2.5 44.21 30.54 3 31.77 22 32.62 31.61 -.55 -22.5 VEckVcREr N REMX .50a 2.5 32.97 18.41 50 19.80 251 20.50 19.61 -.37 -34.2 VEckChina N PEK 1.41e 1.4 54.26 36.20 37 37.99 79 39.43 37.54 -1.14 -21.3tVnEkIndSC N SCIF .57e 1.5 72.57 38.23 75 37.62 458 40.36 37.25 -2.43 -44.5 VanE Egyp N EGPT 40.97 29.00 6 29.60 23 30.74 29.56 -1.65 -9.5 VEckPoland N PLND .29e 1.7 21.80 15.47 13 16.69 18 17.30 16.69 -.59 -15.5 VanE JrGld N GDXJ 36.08 25.91 8834 27.62 57458 28.34 27.19 +.26 -19.1 VanE Coal N KOL .13 .8 18.49 14.45 9 15.34 116 15.67 15.15 -.12 -4.3 VnEk Viet N VNM .32e 2.0 20.50 14.81 216 16.22 1064 16.81 16.12 -.59 -9.3 VanEBrzSC N BRF 26.12 15.93 50 18.27 247 18.46 16.66 +1.25 -22.1tVanEIndo N IDX .25e 1.3 26.90 19.18 11 19.31 74 20.91 19.17 -1.51 -22.3 VanENatRs N HAP .64e 1.7 39.67 34.74 6 37.63 19 38.24 37.55 -.17 +1.4 VanE VAfr N AFK .53e 2.5 27.39 20.48 4 20.81 42 21.73 20.63 -.53 -16.3tVanE Gam N BJK 1.07e 2.8 50.35 38.65 4 38.36 33 39.96 38.25 -1.34 -17.8 VandaPhm Q VNDA 23.50 11.90 765 22.46 4862 23.34 21.95 -.49 +47.8tVangLTBd N BLV 3.92e 4.3 95.98 85.38 145 84.89 752 87.26 84.66 -2.54 -10.7tVangIntBd N BIV 2.17a 2.7 84.93 79.64 629 79.53 3691 80.34 79.43 -.95 -5.1tVangSTBd N BSV 1.08e 1.2 79.81 77.70 2923 77.71 14880 77.91 77.66 -.32 -1.8tVangTotBd N BND 2.06e 2.3 82.06 77.87 2298 77.77 13271 78.55 77.66 -.93 -4.7tVangExDur N EDV 4.81e 3.4 123.85 104.00 100 103.02 633 108.53 102.50 -5.49 -14.9sVangMegG N MGK 1.33e 1.1 129.38 104.61 205 125.33 820 129.38 124.42 -2.84 +12.6 VangMegV N MGV 1.53e 1.9 82.04 71.63 69 80.40 398 81.17 80.08 +.36 +5.2 VanHiDvY N VYM 2.10e 2.4 90.93 79.78 548 87.55 3089 88.39 87.21 +.46 +2.2 VangIntHi Q VYMI 2.38e 3.9 72.32 60.88 94 61.40 402 63.18 61.23 -1.42 -8.4tVangIntDiv Q VIGI 1.17e 1.9 70.39 62.15 60 62.00 278 64.74 61.65 -2.43 -6.5 VangEMGv Q VWOB 3.54 4.7 81.18 74.31 162 74.67 552 75.80 74.50 -1.16 -7.0 VangEMI N VXF 1.13e 1.0 125.36 104.97 409 118.59 1284 123.20 117.66 -4.03 +6.1sVangGrth N VUG 1.38e .9 162.36 132.60 668 157.26 3790 162.36 155.98 -3.78 +11.8 VangLgCp N VV 1.84e 1.4 135.38 115.52 266 132.20 1097 134.66 131.39 -1.31 +7.8 VangMidC N VO 1.76e 1.1 167.16 145.90 309 160.73 1902 164.95 159.77 -3.46 +3.8 VangSmCp N VB 1.63e 1.0 166.03 137.80 371 157.19 2839 163.73 156.01 -5.39 +6.4 VangSCG N VBK 1.19e .7 190.49 151.00 190 179.11 800 188.14 177.31 -8.21 +11.4 VangSCV N VBR 1.96e 1.4 143.52 123.03 305 136.02 2128 139.70 135.31 -3.34 +2.4 VangTSM N VTI 2.17e 1.5 151.84 129.55 3198 147.63 13862 150.77 146.73 -2.02 +7.6 VangValu N VTV 2.05e 1.8 113.49 99.79 1828 110.98 6796 112.05 110.50 +.30 +4.4 VangSP500 N VOO 3.81e 1.4 270.67 230.91 2564 264.54 15076 269.47 263.02 -2.51 +7.8 VangMCVal N VOE 1.76e 1.6 117.97 104.80 231 111.87 1417 113.56 111.43 -1.20 +.3 VangMCGr N VOT .82e .6 143.97 120.85 134 138.05 646 143.16 136.95 -4.45 +8.1 VangREIT N VNQ 3.08e 3.9 86.14 72.05 4972 78.20 31798 80.82 77.73 -2.48 -5.8 VangDivAp N VIG 1.82e 1.7 112.61 94.77 503 109.39 3643 111.42 108.79 -1.31 +7.2tV exUSRE Q VNQI 2.93e 5.4 65.20 53.89 500 54.08 2950 56.25 53.79 -2.09 -10.6tVangAllWld N VSS 2.83e 2.6 127.14 109.32 210 108.49 951 112.89 108.10 -3.67 -9.0 VangTotW A VT 1.53e 2.0 78.12 70.65 78.12 +5.2 VangAllW N VEU 1.34e 2.6 58.90 50.21 2438 50.64 11808 52.35 50.38 -1.41 -7.4tVangEmg N VWO 1.10e 2.8 50.99 39.21 20543 39.22 89162 41.24 38.85 -1.78 -14.6 VangPacif N VPL 1.37e 2.0 77.96 67.42 373 69.14 2149 71.49 68.84 -1.96 -5.2 VangEur N VGK 1.71e 3.1 63.60 54.26 3843 54.94 14477 56.57 54.72 -1.28 -7.1tVangTEBd N VTEB .28e 51.95 50.17 1983 50.15 6585 50.46 50.07 -.36 -3.0sVang500Gr N VOOG 1.62e 1.0 160.04 128.60 142 155.60 476 160.04 154.42 -3.20 +13.6 Van500Val N VOOV 2.01e 1.8 116.72 102.00 37 111.86 125 112.88 111.75 +.15 +1.7 VanSC600V N VIOV 1.66e 1.2 150.33 123.55 15 139.38 80 144.48 138.26 -4.47 +5.3 VanSC600G N VIOG 1.13e .7 179.75 132.00 57 165.27 188 174.20 163.96 -8.07 +13.3 VangSC600 N VIOO 1.19e .8 165.03 130.88 49 153.34 202 160.26 152.11 -6.18 +10.0 VanMC400V N IVOV 1.50e 1.2 131.09 110.00 11 126.58 61 129.42 126.22 -2.24 +4.0 VanMC400G N IVOG 1.16e .8 147.36 125.57 13 139.76 69 145.13 138.97 -4.90 +5.0 VanMC400 N IVOO 1.57e 1.2 138.74 119.17 28 132.49 143 136.61 131.77 -3.45 +3.6tVanShTTr Q VGSH 1.20a 2.0 60.71 59.56 322 59.56 2698 59.65 59.55 -.18 -1.2tVanSTCpB Q VCSH 2.08 2.7 80.13 77.80 2644 77.84 12952 78.05 77.76 -.32 -1.8tVanTotBd n Q VTC 3.05 3.8 88.99 80.18 23 80.03 37 80.97 79.90 -1.10 -5.8 VangR3K Q VTHR 2.17e 1.6 135.39 115.87 72 131.93 91 135.06 131.28 -1.76 +7.4 VanR2KGr Q VTWG .82e .6 160.14 127.32 15 148.28 100 157.35 146.65 -7.72 +9.4 VanR2KV Q VTWV 1.88e 1.7 119.55 101.33 9 112.78 36 116.18 112.07 -2.57 +2.9 VangR2K Q VTWO 1.50e 1.2 139.27 114.42 100 130.26 391 135.95 128.97 -5.06 +6.5sVanR1KGr Q VONG 1.65e 1.1 161.07 128.19 77 156.03 322 161.07 154.71 -3.81 +13.0tVanIntTTr Q VGIT 1.41 2.3 64.74 61.61 134 61.58 909 62.03 61.52 -.51 -3.7 VanR1KV Q VONV 2.49e 2.2 114.79 101.46 53 110.90 199 111.92 110.53 +.10 +2.2 VangR1K Q VONE 2.28e 1.7 135.26 115.49 27 131.91 104 134.44 131.16 -1.55 +7.7tVanMtgBSc Q VMBS 1.44 2.9 52.90 50.48 521 50.35 3537 50.94 50.35 -.65 -4.0tVanLTCpB Q VCLT 3.69 4.3 96.52 86.25 624 85.71 2578 87.85 85.29 -2.28 -10.5tVanLTTrs Q VGLT 2.09 3.0 79.00 70.03 69 69.63 354 72.04 69.40 -2.54 -10.7tVanIntCpB Q VCIT 2.97 3.6 88.28 82.65 2582 82.53 8235 83.41 82.42 -1.00 -5.6tVangSTInfl Q VTIP 1.56e 3.2 49.65 48.28 319 48.27 2289 48.38 48.25 -.10 -1.1 VangFTSE N VEA 1.10e 2.6 47.89 41.57 8283 42.27 40873 43.52 42.08 -1.00 -5.8 VanTIntBd Q BNDX .61a 1.1 55.28 53.84 1086 54.13 7185 54.47 54.10 -.41 -.4 VanTIntStk Q VXUS 1.54e 2.9 61.17 52.20 880 52.54 3865 54.30 52.28 -1.46 -7.5 VangCnD N VCR 2.03e 1.2 182.50 143.11 208 172.60 668 181.95 171.01 -7.85 +10.7 VangCnS N VDC 3.69e 2.7 151.29 126.78 90 138.69 506 141.11 137.96 -1.43 -5.0 VangEngy N VDE 2.37e 2.2 109.79 87.83 153 106.79 973 107.84 105.54 +1.68 +7.9 VangFncl N VFH .90e 1.3 75.48 65.22 511 70.10 3289 71.02 68.91 +.73 +.1sVanHC Etf N VHT 1.96e 1.1 181.92 148.31 445 177.72 1819 181.92 176.26 -2.69 +15.3 VangIndl N VIS 2.25e 1.5 151.35 131.78 111 147.54 622 149.98 146.67 -.18 +3.6sVangInfT N VGT 1.61e .8 204.44 151.60 753 197.35 3030 204.44 195.31 -5.21 +19.8 VangMat N VAW 2.12e 1.6 144.65 124.99 85 129.81 464 133.07 129.32 -1.30 -5.0 VangUtil N VPU 3.41e 2.8 125.54 104.82 182 119.81 707 120.14 116.50 +1.94 +2.8 VangTel N VOX 3.14e 3.7 95.57 81.62 111 85.02 1584 87.49 84.40 -1.98 -6.7 VantEng n Q VEAC 10.05 9.62 10.00 56 10.03 9.95 +.02 +2.9 VantEn un Q VEACU 10.68 9.97 10.60 6 10.60 10.45 +4.0tVarexImag Q VREX 43.76 26.91 371 26.91 1167 29.30 26.27 -1.75 -33.0 VarianMed N VAR 82 130.29 99.00 670 108.06 2994 113.45 106.51 -3.87 -2.8 Varonis Q VRNS 83.10 41.50 326 66.58 2045 73.71 65.65 -6.67 +37.1 VascuBio Q VBLT 9.05 1.55 80 1.62 2377 1.78 1.56 -.01 -77.2 Vaxart rs Q VXRT 11.88 2.37 3477 5.08 21361 7.60 2.71 +2.23 -18.4 VectoIQ n Q VTIQ 9.65 9.51 0 9.55 427 9.57 9.55 -.02 -.3 VectoIQ un Q VTIQU 10.54 9.97 10.12 216 10.19 10.12 -.08 +1.2tVectorGp N VGR 1.60b 12.1 19 22.03 12.88 1328 13.22 10331 13.85 12.88 -.56 -38.0 Vectren N VVC 1.80 2.5 28 71.74 58.00 312 71.55 1787 71.64 71.31 +.06 +10.0 Vectrus N VEC 12 41.48 26.62 30 30.37 221 31.40 30.08 -.82 -1.6 VedantaLtd N VEDL 1.20e 9.8 21.99 11.58 591 12.27 2200 13.23 12.21 -.53 -41.1 VeecoInst Q VECO 22.35 9.95 516 10.16 2382 10.82 9.98 -.09 -31.6 VeevaSys N VEEV 109.05 52.17 2803 98.04 9621 108.55 95.73 -10.83 +77.4 VenatorM n N VNTR 26.90 8.50 1290 9.26 6513 10.26 8.90 +.26 -58.1 Ventas N VTR 3.16 6.0 15 65.72 46.55 2117 53.00 10102 54.49 51.80 -1.38 -11.7tVentasR 43 N VTRB 1.36 5.6 25.59 24.12 2 24.14 65 24.78 24.12 -.64 -4.1 VBradley Q VRA 29 17.38 6.99 697 13.85 3454 15.92 13.82 -1.41 +13.7 Veracyte Q VCYT 12.86 5.23 284 9.31 1898 9.73 8.77 -.24 +42.6 Verastem Q VSTM 10.35 2.77 2890 6.93 17211 7.40 6.41 -.32 +125.7 Vereit N VER .55 7.9 8.57 6.52 10931 6.99 68895 7.30 6.97 -.27 -10.3 Vereit pf N VERpF 1.68 6.8 26.10 24.43 65 24.70 673 25.00 24.48 -.15 -3.4sVericel Q VCEL 15.29 3.30 821 14.00 4721 15.29 13.47 -.15 +156.9 VerintSys Q VRNT 79 52.45 37.10 399 47.42 1528 50.39 46.93 -2.68 +13.3 Verisign Q VRSN 40 164.19 105.40 480 154.13 3199 161.49 152.80 -5.99 +34.7 Verisk Q VRSK 41 122.80 83.01 1021 119.46 4007 121.65 117.62 -1.09 +24.4 Veritex Q VBTX 22 33.08 25.26 1786 30.47 2617 30.98 27.39 +2.21 +10.4 Veritiv N VRTV 51.00 20.35 365 36.34 974 38.15 35.31 -.06 +25.7tVeritone n Q VERI 52.38 8.83 90 8.91 828 10.38 8.50 -1.52 -61.6sVerizonCm N VZ 2.41f 4.4 7 55.42 43.97 14042 54.94 70298 55.44 53.50 +1.55 +3.8tVerizonC 54 N VZA 1.48 5.9 27.23 24.98 54 25.21 352 25.43 24.98 -.20 -4.4 VermilnE g N VET 2.03 40.59 30.17 126 32.89 603 33.92 32.68 -.05 -9.4 Vermillion Q VRML 2.10 .47 67 .68 336 .75 .65 -.03 -64.8 VeronaPh n Q VRNA 25.55 10.44 1 13.47 7 13.47 12.38 +.96 +13.5 Verrica n Q VRCA 23.29 13.23 70 13.99 367 16.93 13.51 -2.26 -20.1 Versartis Q VSAR 3.05 1.30 200 1.34 1087 1.51 1.32 -.06 -39.1sVerso Cp N VRS 34.60 5.04 340 33.57 2174 34.60 32.18 -.10 +91.1 Versum N VSM .24f .7 42.74 33.06 440 34.27 2003 36.35 33.92 -1.74 -9.5sVertexEn Q VTNR 2.04 .71 393 1.75 4124 2.04 1.65 +.04 +84.2sVertxPh Q VRTX 194.92 136.50 857 188.05 6065 194.92 185.37 -4.69 +25.5 Veru Inc Q VERU 2.68 .90 102 1.41 727 1.47 1.25 -.01 +23.7 ViaSat Q VSAT 80.26 59.16 342 62.99 1531 64.25 62.53 -.96 -15.8 ViacomA Q VIA .80 2.2 8 40.64 28.20 25 35.80 137 36.99 35.53 -.75 +2.6 ViacomB Q VIAB .80 2.5 7 35.55 22.13 2341 32.60 22574 33.89 32.03 -1.16 +5.8 ViadCorp N VVI .40 .7 28 62.50 49.20 60 56.65 292 60.56 56.10 -2.60 +2.3sViavi Q VIAV 36 12.82 8.34 2487 12.35 20922 12.82 11.49 +1.01 +41.3 Vical rs Q VICL 3.70 1.02 28 1.34 200 1.44 1.32 -.03 -26.8 Vicor Q VICR 64.50 16.30 429 40.35 3178 45.70 39.59 -5.65 +93.1 VicDvAcc n Q VSDA 31.48 26.46 31.12 1 31.19 31.12 +.09 +9.4sVicMultiF n Q VSMV 30.41 25.56 1 30.02 14 30.41 29.93 -.21 +8.8 Vict500VW Q CFA .44e .9 52.94 45.69 25 50.99 259 52.22 50.74 -.80 +4.5 VictDisEnV Q CSF .38e .8 50.77 42.30 7 46.93 59 48.62 46.68 -1.48 +4.0 Vict500EV Q CFO .47e .9 52.77 45.60 50 50.97 403 52.15 50.72 -.76 +4.4tVicEM Hi n Q CEY 28.35 23.10 24 23.16 33 23.69 22.67 -.33 -11.3 VictDevVol Q CIZ .01j 39.92 32.89 22 33.30 78 34.72 33.12 -.79 -5.2 VictIncEV Q CDC 1.09e 2.3 48.81 43.73 48 47.47 292 47.75 47.23 +.12 +2.2 VictSCVol Q CSA .16e 51.78 43.09 1 48.12 10 49.98 47.86 -1.42 +4.4 VictIntlVol Q CIL .15e 46.94 38.37 38.70 6 39.60 38.62 -1.51 -4.8tVicEmMkt Q CEZ 31.99 25.79 17 25.52 23 27.12 25.41 -1.60 -14.0 VictLCHiDv Q CDL .44e 47.44 42.65 3 46.20 35 46.46 46.01 +.05 +2.0 VictSCHiD N CSB .60e 48.80 41.41 1 46.11 21 47.49 46.03 -1.06 +3.4tVictIntHiD Q CID .33e 38.00 32.77 5 32.78 11 33.46 32.66 -.75 -9.5 VictCap n Q VCTR 13.50 8.27 32 9.12 229 9.90 8.85 -.42 -21.4 ViewRay n Q VRAY 13.21 5.50 1678 9.48 12016 10.44 9.27 +.12 +2.4 VikingTh n Q VKTX 24.00 1.69 3828 15.57 22978 18.39 14.78 -1.85 +283.5 VillagB&T Q VBFC 53 35.00 27.15 2 34.10 16 34.62 33.36 +.70 +11.3 VillSupMkt Q VLGEA 1.00 3.9 14 31.49 21.95 13 25.44 71 27.68 25.44 -1.76 +10.9 VinceHlg rs N VNCE 4 24.19 3.20 57 13.95 219 15.46 13.16 -.80 +125.4 ViomiTc n Q VIOT 10.95 7.56 92 8.40 1998 9.08 8.16 -.60 -7.5sViperEnPt Q VNOM 2.40e 5.6 48 44.00 18.02 406 42.50 2282 44.00 41.84 +.40 +82.2tVipshop N VIPS 5 19.14 5.67 8924 5.53 28551 6.31 5.44 -.71 -52.8 VirTra n Q VTSI 7.36 4.14 9 5.11 64 5.35 5.10 -.21 -18.9 Virco Q VIRC .06 1.3 5.95 3.70 3 4.54 33 4.89 4.54 -.31 -10.1 VirnetX A VHC 8.75 2.10 249 4.16 1956 4.80 3.92 -.49 +12.4 VirtuFin n Q VIRT .96 4.3 12 37.85 13.10 1703 22.46 8116 23.35 19.96 +2.01 +22.7tVirDynCr n N BLHY 25.65 24.17 24 24.24 121 24.69 24.13 -.19 -2.2 VirShUS n N VESH 24.70 20.86 1 21.27 2 21.45 21.10 +.12 -6.9 ZweigTR N ZTR .97 8.7 14.18 10.74 133 11.12 503 11.32 11.11 -.07 -17.0tVirtGblMSc N VGI 1.87 14.6 19.46 12.70 63 12.83 242 13.25 12.68 -.39 -26.7 VirtusInv Q VRTS 2.20f 1.9 14 138.03 106.55 53 113.87 267 117.08 112.75 +.12 -1.0 VirtusIn pf Q VRTSP 1.81 1.8 114.06 98.00 43 100.56 76 101.58 99.10 +1.28 -.4 Virtusa Q VRTU 58.60 34.79 255 53.20 717 54.24 51.50 -.51 +20.7sVisa s N V .84 .6 48 151.56 104.90 7084 145.36 42568 151.56 144.40 -4.73 +27.5 VishayInt N VSH .34 1.8 26.50 17.15 1840 19.03 7099 20.56 18.92 -1.32 -8.3 VishayPrc N VPG 27 45.00 20.50 66 37.14 351 37.82 35.80 -.26 +47.7 VistaGold A VGZ .87 .45 185 .53 593 .53 .48 +.03 -24.4 VistaOutd n N VSTO 23.71 12.36 246 16.48 1542 18.02 16.25 -1.41 +13.1 VistaGn n Q VTGN 2.65 .69 809 1.70 13681 2.44 1.46 +.25 +52.7tVisteon s Q VC 17 140.64 91.46 731 88.49 2639 96.06 88.12 -4.41 -29.3sVistraEn n N VST 26.29 17.10 4165 25.62 33048 26.29 24.78 +.74 +39.8tVitalThera Q VTL 9.75 .23 7704 .34 52396 .42 .23 +.07 -94.3 VitaminSh N VSI 10 13.95 2.95 814 9.17 4189 10.20 8.94 -.83 +108.4 ViveveMd n Q VIVE 5.95 1.60 298 2.97 1197 3.10 2.38 +.29 -40.2 VivintSolar N VSLR 13 6.15 2.70 688 4.90 2286 5.70 4.89 -.30 +21.0 Vivopwr n Q VVPR 6.69 1.02 7 1.37 60 1.48 1.32 -.05 -52.7 Vivus rs Q VVUS 2 10.10 3.33 66 4.34 385 4.64 4.25 -.08 -13.8 VMware N VMW 42 165.00 108.46 1483 156.54 5291 158.60 153.38 +.48 +24.9 VoceraCm N VCRA 36.95 22.43 135 34.00 1061 36.75 33.40 -2.58 +12.5tVodafone Q VOD 1.82e 8.6 32.75 21.01 11323 21.08 68669 21.72 21.01 -.62 -33.9 VolarisAv N VLRS 12.30 4.87 298 6.99 1403 7.66 6.93 -.47 -12.8 VolitionRX A VNRX 4.00 1.44 114 2.80 932 3.00 2.63 +.21 -4.8 VoltInfoSci A VISI 4.90 2.16 26 3.85 79 3.85 3.65 +1.3 Vonage N VG 14.73 7.85 1433 14.18 7626 14.59 13.93 +.02 +39.4 Vornado N VNO 2.52 3.6 25 80.30 64.14 509 70.40 3512 73.06 70.24 -2.60 -10.0tVorndo pfK N VNOpK 1.43 6.1 25.93 23.43 21 23.35 217 24.36 23.28 -.81 -7.6 Vorndo pfL N VNOpL 1.35 5.8 25.58 22.37 24 23.15 243 24.05 22.57 -.78 -7.0tVornad pfM N VNOpM 1.31 6.0 25.45 21.37 22 21.79 187 22.44 21.37 -.48 -13.2 Voxeljet N VJET 6.36 3.07 42 4.08 168 4.57 4.02 -.37 -10.7tVoyaAsPcD N IAE 1.02 11.3 11.38 9.06 21 9.06 165 9.40 9.02 -.27 -13.5tVoyaEmHi N IHD .92 12.4 9.86 7.48 78 7.43 419 7.93 7.41 -.45 -16.5 VoyaFincl N VOYA .04 .1 18 55.27 39.20 1138 51.38 6303 52.35 49.32 +1.71 +3.9 VoyaGlAdv N IGA 1.12 10.2 11.85 10.54 63 10.95 255 11.39 10.92 -.26 -4.2tVoyaGlbDv N IGD .91 13.0 8.16 7.00 528 7.03 1528 7.32 6.99 -.23 -9.3 VoyaInfra N IDE 1.46 10.0 17.66 14.25 55 14.59 260 15.73 14.59 -.85 -13.4tVoyaIntHD N IID .83 13.6 7.90 6.16 57 6.09 246 6.40 6.05 -.24 -19.2tVoyaPrRTr N PPR .29 5.9 5.25 4.93 469 4.90 2110 4.98 4.90 -.08 -3.4 VoyaNatRs N IRR .81 13.2 7.00 5.75 29 6.11 314 6.37 6.11 -.14 -2.4 VoyagerT n Q VYGR 31.91 11.54 230 16.67 1834 19.15 15.65 -2.25 +.4 vTvThera n Q VTVT 8.40 .65 26792 3.35 117962 6.09 .76 +2.58 -44.3 VulcanM N VMC 1.12 1.0 24 141.20 106.10 1295 110.64 5898 114.59 109.45 -.56 -13.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Saturday, October 6, 2018

PAGE 52

A -ARC Grp ARCW 1.87 +.01 ARCAbio rs ABIO .66 -.03 ASV Hld n ASV 4.87 +.05 AbeonaTh ABEO 11.54 +.11 Abraxas AXAS 2.38 +.02 Acasti g rs ACST 1.34 -.12 AccelrDiag AXDX 20.16 +1.14 AcerTh rs ACER 28.23 -.05 AdamisPh ADMP 3.10 -.01 AdestoTc n IOTS 5.27 -.32 AdmaBio ADMA 5.91 -.09 Adomani n ADOM .53 +.02 AMD AMD 27.35 -.43 AehrTest h AEHR 1.95 +.01 AEtern g rs AEZS 1.74 -.02 Aethlon rs AEMD 1.14 -.02 Agenus AGEN 2.13 -.01 AgroFresh AGFS 6.31 +.09 AirT Inc AIRT 34.84 +.74 Airgain n AIRG 13.23 -.16 AkariTh rs AKTX 2.29 +.10 AkersBios AKER .40 -.01 Akoustis n AKTS 7.08 -.17 Albireo ALBO 30.32 -.39 AldeyraTh ALDX 12.75 +.20 All MMA n AMMA .38 +.09 AltaMesa n AMR 3.90 -.05 Amedica rs AMDA .28 +.01 AmeriHld n AMRH 1.26 -.01 AmElTech AETI .78 +.04 Anavex rs AVXL 2.44 -.05 AntaresP ATRS 3.80 +.02 ApollEnd rs APEN 7.09 +.34 ApolMed n AMEH 18.90 +.29 ApplRecy h ARCI .80 -.05 ApldDNA APDN 1.45 -.07 ApricusB rs APRI .31 -.01 AptoseB g APTO 2.42 -.04 AquaMetal h AQMS 2.60 +.01 AquaB Tc n AQB 3.10 +.04 Aradigm h ARDM 1.40 -.18 Arcimoto n FUV 3.69 +.07 AspenGp n ASPU 6.53 -.06 AssembBio ASMB 26.65 -1.28 Astrotch rs ASTC 2.61 +.07 AsureSftw h ASUR 11.27 +.03 Athersys ATHX 2.13 -.03 Atomera n ATOM 6.13 +.20 AttisInd hn ATIS .32 +.02 Attunity ATTU 17.07 -.10 AutoWeb AUTO 2.81 -.10 AveThera n ATXI 2.43 -.11 AVEO Ph h AVEO 2.98 +.02 AvidBios rs CDMO 5.90 -.47 AvistaHl n AHPA 10.15 AxoGen AXGN 36.50 +.29 AzurRx n AZRX 2.49 -.05B -BIO-key n BKYI 1.58 +.09 BOS Ltd BOSC 2.34 BSB Bcp BLMT 31.79 -.31 BankMarin BMRC 84.15 -.25 BioDlvry lf BDSI 2.96 +.04 BioLifeSol BLFS 13.63 +.22 BioLneRx h BLRX 1.41 -.03 Bioblast rs ORPN 1.50 -.16 BisnCap n BCAC 10.20 Boxlight n BOXL 2.63 +.02 Brainstorm BCLI 3.73 -.05 Bridglne rs BLIN .00 +.01 BrdwyFn h BYFC 1.36 -.01C -CAS Med CASM 2.18 -.07 CASI Phr h CASI 3.83 -.28 CHF Sol rs CHFS 1.18 -.06 CM SevSt n CMSS 10.10 CTI BioP rs CTIC 2.06 -.03 CUI Glbl CUI 2.20 CVD Eqp CVV 6.20 Caladriu rs CLBS 5.35 -.34 CambLrn ABCD 11.50 +.21 CancrGen h CGIX .93 +.03 Capricor CAPR 1.07 -.01 CpstnTur rs CPST 1.00 -.05 CaroFin s CARO 36.92 -.39 CatalstB rs CBIO 10.27 -.74 CatalystPh CPRX 3.43 -.11 Catasys n CATS 10.64 -.47 Celsion rs CLSN 2.72 -.07 CelsiusH n CELH 3.86 -.02 Cemtrex rs CETX 1.44 -.04 CntRsDvA CDEV 22.20 -.14 CntlVyCm CVCY 20.92 +.15 CentCas CNTY 6.48 -.70 Cerecor n CERC 4.54 +.18 CescaTh h KOOL .42 -.01 ChampO hrs CSBR 14.50 -.77 Chantic rs BURG 2.44 +.04 CharlsCol h CTHR .88 -.00 ChckPnt n CKPT 3.33 -.02 Chembio CEMI 10.40 +.46 ChinCer rs CCCL 1.35 +.01 ChiCmCr h GLG .68 -.07 ChiCustR n CCRC 13.22 +.27 ChinaHGS HGSH 1.25 +.01 ChinaJJ h CJJD 1.55 +.07 ChinLend h CLDC .80 -.01 ChiRecy rs CREG 1.21 +.03 ChinaNt rs CNET 1.65 -.01 ChromaDx n CDXC 4.02 -.06 CitiusPh n CTXR 1.75 -.02 Citiz&Nthn CZNC 27.40 -.04 CivistaBcsh CIVB 24.05 -.24 ClearOne CLRO 1.99 +.04 ClearSign CLIR 1.60 -.05 CoDiagn n CODX 2.37 -.08 CodaOct n CODA 5.87 -.13 CoffeeH JVA 4.37 -.02 CohBar n CWBR 4.17 -.20 CmtyBkTr ESXB 9.08 -.06 CmtyFinCp TCFC 33.16 +.20 CmstkH rs CHCI 2.16 -.05 ContraFect CFRX 1.97 -.02 Corcept CORT 13.29 -.36 CrownCfts CRWS 5.40 -.02 CryoPort rs CYRX 11.35 -1.07 CueBioph n CUE 7.79 -.12 Cyclacel rs CYCC 1.43 -.11 CymaBay CBAY 10.60 -.15 Cyren Ltd CYRN 3.27 +.07 CytRx rs CYTR 1.05 +.01 Cytosorbnt CTSO 11.85 -.35D -DareBio rs DARE 1.02 -.04 DarioHlth DRIO .97 -.02 DasanZ rs DZSI 14.07 -.35 Daseke n DSKE 7.73 -.09 Data IO DAIO 4.42 -.37 Datawatch DWCH 10.87 -.16 DelTaco TACO 11.37 -.16 DelmarPh n DMPI .71 -.01 DeltaTch h DELT .90 +.07 Dennys DENN 13.64 +.05 Determine DTRM .57 -.06 DifferBr rs DFBG 4.22 +.29 DiffusP hn DFFN .40 DigitalAlly DGLY 2.97 DigitlTurb APPS 1.36 +.02 DivrsRst h SAUC 1.41 +.01 DragVic n LYL 2.56 +.47 DryShips s DRYS 5.68 -.14 Dynasil DYSL 1.21 -.02 DynavaxT DVAX 10.61 -.39E -ENDRA n NDRA 2.86 ENGlobal ENG .99 -.02 EagleBncp EGBN 50.70 -.35 EastsDist n EAST 7.95 +.01 Eco-Stim h ESES .28 +.01 eGain EGAN 7.80 -.07 EksoBio n EKSO 2.13 -.02 Energous WATT 9.37 -.49 EsqFnHld n ESQ 23.50 -.04 EuroTech CLWT 3.60 +.03 Euroseas rs ESEA 1.18 -.02 EvofemBio EVFM 3.94 +.09 EvokePhm EVOK 2.65 -.26 ExactSci h EXAS 71.12 -1.33 ExelaTch n XELA 6.67 -.09 EyegatePh EYEG .41 -.05F -FS Bncp FSBW 52.22 +.08 FalcMinrl FLMN 11.00 +.05 FarmMer s FMAO 46.17 +1.78 FarmersNB FMNB 15.14 -.09 FedlStAc n FSAC 10.13 +.01 FenncPhr n FENC 7.91 -.28 FinjanH FNJN 4.61 +.06 First LI s FLIC 21.62 +.12 FiveStar FVE .85 -.01 FlexSh n FPAY .87 +.02 Fonar FONR 23.06 -.44 FortressBio FBIO 1.34 -.06 Forward h FORD 1.53 +.02 FulingGbl n FORK 3.94 -.16 FullHseR FLL 2.96 +.22 FuweiF rs FFHL 1.79 -.10G -GSV Cap GSVC 6.76 -.04 GTY TchHl GTYH 10.15 GTY Tc un GTYHU 10.55 GTx Inc rs GTXI 1.91 +.50 GWG Hldgs GWGH 6.77 +.14 GalectinTh GALT 5.30 -.07 GalmedPh GLMD 13.10 -.28 GeneticT rs GENE 1.14 +.01 GeniusBr n GNUS 2.32 Gevo rs GEVO 3.91 -.07 GblEagEnt ENT 2.82 -.06 GlobusM rs GLBS .46 GoodTimes GTIM 4.55 GorsHl A n GSHT 10.60 -.09 GreenBrick GRBK 9.92 -.03 GrpoFin GGAL 24.18 -.20H -HTG Mol h HTGM 4.16 +.19 HalladorE HNRG 6.20 -.07 HebronTc n HEBT 1.35 HernTher h HRTX 30.89 +.30 HerzfldCrb CUBA 6.27 -.11 HeskaCorp HSKA 100.15 -3.64 HghwyH HIHO 3.90 -.12 Histogenics HSGX .60 -.40 HometBk n HMTA 15.21 +.20 HostessBr n TWNK 10.86 +.01 HowardBcp HBMD 16.88 +.04 HudsonTc HDSN 1.17 -.03 HuttigBld HBP 3.83 +.04I -I-AMCap n IAM 10.17 +.07 I-AMCap rt IAMXR .44 -.02 ICAD ICAD 3.10 +.06 IFresh n IFMK 2.12 -.65 IdealPower IPWR .55 Identive lf INVE 5.99 +.08 ImageSens ISNS 5.50 -.05 ImprimisP IMMY 2.63 +.03 IndusAcq n INDU 10.19 -.04 IndusAc un INDUU 11.22 InfrEnAlt IEA 10.47 +.02 Insignia s ISIG 1.94 -.01 InspEnt INSE 6.80 IntecPhm n NTEC 4.82 -.28 IntegMed n IMTE 7.48 +.37 IntMonEx n IMXI 12.44 +.34 IntrpDia rs IDXG 1.40 -.20 iRadimed IRMD 31.14 -.24 Iteris ITI 4.87 -.15 IzeaWrldwd IZEA 1.65 -.21J -Jason Inds JASN 3.43 +.09 JetPay h JTPY 2.00 -.05 JointCorp JYNT 8.55 -.19K -KBS Fash rs KBSF 3.82 -.04 KayAnAc n KAAC 10.18 +.02 KeryxBio KERX 3.20 KindredBio KIN 12.66 -.08 KingldJw KGJI .92 -.03 Kingstone KINS 18.10 -.16 KitovPh n KTOV 1.70 -.06 Koss h KOSS 2.83 +.07 KrystlBio n KRYS 15.80 -.45L -LCNB Corp LCNB 18.50 -.26 LM FdgA n LMFA .52 +.02 LRAD h LRAD 3.00 +.02 LaJollaPh LJPC 18.61 -.12 Landcad n LCA 12.59 +.83 LandsEnd LE 15.55 -.22 Vuzix Q VUZI 11.40 4.55 287 6.58 964 6.65 6.20 +.03 +5.3W -:sW&T Off N WTI .40 4.4 16 9.88 2.60 2663 9.09 17077 9.88 8.96 -.55 +174.6 WBI TacGr N WBIA .03e .1 26.51 23.59 6 23.84 28 24.33 23.74 -.54 -5.1tWBI TactV N WBIB .08e .3 27.48 23.44 5 23.38 23 23.64 23.32 -.33 -11.3 WBI TacYd N WBIC .28e 1.3 24.17 21.35 8 22.27 44 22.57 22.22 -.37 -.5 WBI TacSel N WBID .05e .2 25.62 23.07 6 23.53 25 24.06 23.46 -.64 -4.0 WBI LCTG N WBIE .19e .7 28.44 24.18 8 27.48 30 28.20 27.34 -.55 +5.5 WBI LCTV N WBIF .22e .7 31.10 26.76 6 30.44 24 30.79 30.28 -.13 +5.3 WBI LCTY N WBIG .31e 1.2 28.00 23.71 9 26.86 40 27.07 26.74 +.08 +3.9 WBI LCTS N WBIL .04e .1 29.15 25.36 4 27.74 23 28.37 27.59 -.47 +1.1 WBI PwFact N WBIY 28.05 24.06 16 26.74 120 27.12 26.63 -.23 +.5 WBITacRot N WBIR 26.78 24.53 5 24.70 29 25.19 24.63 -.43 -3.0 WBI TacInc N WBII .26e 1.1 25.59 23.77 9 23.88 52 24.04 23.80 -.10 -5.9 WBI THiInc N WBIH .45e 1.9 25.43 23.68 34 23.75 197 23.93 23.73 -.05 -4.8 WCF Bcp n Q WCFB .20 2.1 10.24 8.75 2 9.32 21 9.45 9.20 -.04 -2.1 WD 40 Q WDFC 2.16 1.3 40 184.25 106.55 41 162.81 371 173.00 160.49 -9.29 +38.0 WEC Engy N WEC 2.21 3.2 22 70.09 58.48 2317 68.28 9450 68.49 66.16 +1.52 +2.8 WEX Inc N WEX 37 203.50 111.53 298 193.89 1481 202.91 192.29 -6.87 +37.3 WMIH Q WMIH 1.67 .60 6218 1.38 23278 1.43 1.35 -.01 +62.5 WNS Hldg N WNS 25 54.38 35.94 101 50.21 729 51.58 49.66 -.54 +25.1 WP Carey N WPC 4.10f 6.5 17 72.41 59.23 449 62.94 2633 64.35 62.12 -1.37 -8.7 WPP plc N WPP 3.91e 5.3 103.53 72.92 124 74.12 657 75.15 73.54 +2.31 -18.2sWPX Engy N WPX 20.80 9.90 7299 20.32 39002 20.80 19.77 +.20 +44.4 WSFS s Q WSFS .44 .9 14 57.70 45.71 192 47.34 830 48.23 45.90 +.19 -1.1sWSI Inds Q WSCI .16 2.3 24 6.99 2.90 65 7.00 247 7.00 6.90 +.10 +16.7 WVS Fn Q WVFC .32a 2.0 25 18.05 14.76 8 16.15 8 16.20 16.00 -.04 +4.3tWabash N WNC .30 1.7 13 26.54 17.47 375 17.51 3131 18.44 17.44 -.64 -19.3 WABCO N WBC 15 162.20 110.50 669 115.77 3079 120.61 114.35 -2.17 -19.3 Wabtec N WAB .48 .5 32 115.40 69.75 835 104.30 3453 107.02 102.76 -.58 +28.1 WaddellR N WDR 1.00 4.8 14 23.82 17.53 666 21.02 4056 21.41 20.21 -.16 -5.9 WageWrks N WAGE 24 65.80 38.40 141 41.81 1365 43.34 41.07 -.94 -32.6 WalMart N WMT 2.08f 2.2 22 109.98 77.50 6684 93.31 35377 95.61 92.89 -.60 -5.5 WalgBoots Q WBA 1.76f 2.4 15 80.68 59.07 5663 72.51 27056 74.27 72.01 -.39 -.2 WalkerDun N WD 8 61.44 42.66 246 50.73 925 53.29 50.60 -2.15 +6.8 WarrMet n N HCC .20 31.65 11.35 354 27.27 4609 28.56 26.64 +.23 +38.3 WashFed Q WAFD .72f 2.3 14 37.70 30.66 300 31.67 1700 32.38 31.08 -.33 -7.5 WashPrGp N WPG 1.00 15.2 18 8.87 5.40 2863 6.56 13681 7.37 6.43 -.74 -7.9 WashPr pfH N WPGpH 1.88 8.9 25.40 20.05 21 21.16 137 22.99 20.56 -1.70 -14.0tWashPr pfI N WPGpI 1.72 8.9 25.26 19.03 5 19.41 56 20.50 19.03 -1.13 -21.6 WREIT N WRE 1.20 4.1 28 33.75 24.92 616 29.09 1833 30.73 29.03 -1.56 -6.5 WshTrst Q WASH 1.72 3.0 18 63.25 51.25 53 56.41 214 56.56 52.64 +1.11 +5.9 WasteCon s N WCN .56 42 81.36 65.06 503 77.91 3233 80.53 77.01 -1.86 +9.8 WsteMInc N WM 1.85 2.1 19 92.85 75.86 1834 89.96 6266 90.82 88.47 -.40 +4.2 Waters N WAT 29 220.20 179.27 595 190.71 2404 195.98 189.25 -3.97 -1.3 WaterstnF Q WSBF .48a 2.8 16 20.05 16.60 34 17.03 289 17.18 16.76 -.12 -.1 Watsco N WSO 5.80 3.4 32 192.94 155.57 125 173.00 895 179.17 172.02 -5.10 +1.7 WatscoB N WSO/B 5.00f 2.8 37 192.75 157.05 177.35 0 +4.9 WattsWtr N WTS .84 1.1 26 93.35 66.40 69 78.94 474 83.57 78.28 -4.06 +3.9 WaveLfSc n Q WVE 56.00 21.00 106 44.01 541 50.46 42.04 -5.99 +25.4 Wayfair N W 151.20 55.33 753 132.90 5854 149.85 129.55 -14.77 +65.6 WaysideT Q WSTG .68 5.2 6 17.25 11.19 3 13.18 16 13.24 12.36 +.28 -21.1 WeathfIntl N WFT 4.56 2.07 9276 2.80 62035 2.88 2.71 +.09 -32.9 Web.com Q WEB 11 28.35 15.75 628 27.97 3512 28.00 27.91 +.07 +28.3 WebsterFn N WBS 1.32 2.2 19 69.63 51.68 570 60.55 3528 62.49 57.67 +1.59 +7.8tWeiboCorp Q WB 142.12 65.08 2924 64.25 12480 73.67 62.90 -8.88 -37.9 WtWatch N WTW 48 105.73 41.15 1998 68.60 13100 74.85 66.84 -3.39 +54.9 WeinRlt N WRI 1.58 5.6 10 33.83 25.67 558 28.38 4495 29.90 28.13 -1.38 -13.7 WeisMk N WMK 1.20 2.9 20 57.82 31.26 227 41.49 687 44.12 41.25 -1.91 +.2 Welbilt N WBT 23.85 18.34 848 19.46 5274 21.10 19.32 -1.42 -17.2sWellcare N WCG 37 324.99 162.25 604 315.44 3320 324.99 308.72 -5.05 +56.8 WelleslyBc Q WEBK .22 .6 22 34.50 26.00 1 33.89 7 34.20 33.52 -.36 +14.1 WellsF pfL N WFCpL 75.00 5.9 1358.99 1253.00 13 1260.69 322 1286.30 1255.01 -30.19 -3.8 WellsF pfN N WFCpN 1.30 5.5 25.43 23.51 41 23.75 388 24.58 23.56 -.82 -5.4tWellsF pfO N WFCpO 1.28 5.4 25.36 23.37 74 23.57 364 24.35 23.37 -.82 -6.2tWellsF pfP N WFCpP 1.31 5.5 25.48 23.69 50 23.90 247 24.58 23.45 -.76 -5.1 WellsF pfQ N WFCpQ 1.46 5.8 27.89 25.17 211 25.30 1547 25.80 25.25 -.47 -6.3 WellsF pfR N WFCpR 1.66 6.1 29.34 26.87 45 27.14 313 27.64 26.94 -.50 -5.2 WellsF pfT N WFCpT 1.50 5.9 26.78 25.09 38 25.35 284 25.77 25.22 -.43 -4.2 WellsFargo N WFC 1.72f 3.2 13 66.31 50.26 14782 53.19 90676 53.86 51.88 +.63 -12.3tWellsF pfY N WFCpY 26.50 24.27 78 24.24 418 25.00 24.17 -.76 -6.6tWellsF pfX N WFCpX 26.16 24.12 185 24.17 882 24.97 23.97 -.80 -5.4 WellsF pfW N WFCpW 26.65 24.32 83 24.55 523 25.16 24.41 -.59 -5.5 WellsF pfV N WFCpV 26.82 25.00 60 25.50 356 25.90 25.24 -.37 -4.9tEvgGlbDiv N EOD .54m 10.4 6.34 5.22 265 5.17 955 5.34 5.15 -.12 -12.8 WFAdvInco A EAD .82 10.4 8.77 7.80 314 7.87 1056 8.06 7.86 -.05 -6.3tWFAdMSec A ERC 1.16 9.6 13.49 12.10 163 12.04 758 12.32 12.00 -.12 -7.8tWFREI pf N WFEpA 1.59 6.3 27.35 25.16 13 25.38 129 25.89 25.16 -.22 -4.2 WFAdUtlHi A ERH .90 7.5 13.50 9.51 33 12.05 110 12.75 12.05 -.52 -8.7 Welltower N WELL 1.68e 2.7 14 70.87 49.58 1672 62.24 9625 64.23 61.19 -2.08 -2.4 Welltwr pfI N HCNpI 3.25 5.5 64.39 54.50 8 58.99 208 60.62 58.54 -1.53 -1.5 Wendys Co Q WEN .34 2.0 19 18.68 13.57 1925 17.26 15366 17.39 16.88 +.12 +5.1 WernerEnt Q WERN .36 1.1 21 43.95 33.20 1618 34.15 4566 35.95 33.40 -1.20 -11.6 Wesbanc Q WSBC 1.16 2.7 18 51.12 38.09 125 43.14 613 45.20 42.94 -1.44 +6.1 WescoAir N WAIR 16 14.23 6.05 767 11.26 2516 11.79 10.98 +.01 +52.2 Wesco Intl N WCC 18 69.35 55.30 533 59.14 1597 61.96 59.07 -2.31 -13.2 WestBcp Q WTBA .80 3.4 14 28.00 22.65 17 23.27 90 23.81 22.80 -.23 -7.5sWestPhrm N WST .56 .5 51 125.09 82.74 208 120.39 1836 125.09 118.79 -3.08 +22.0 WAmBcp Q WABC 1.60 2.7 29 64.76 53.26 57 60.06 357 61.63 58.94 -.10 +.9 WestellT rs Q WSTL 31 4.60 2.50 10 2.75 81 2.80 2.64 +.09 -26.7 WstnAlliB N WAL 16 64.06 51.82 286 57.46 3232 58.97 55.70 +.57 +1.5tWstnAll56 N WALA 1.56 6.3 26.70 23.65 5 24.72 72 25.26 23.65 -.43 -5.7tWstACpLn N TLI .87 8.9 10.95 9.85 20 9.81 144 9.98 9.78 -.13 -6.7 WAstEMkt N EMD .84 6.3 16.16 13.10 143 13.25 744 13.56 13.21 -.17 -14.8tWsADefOp N GDO 1.36 8.6 18.54 15.83 105 15.87 266 16.28 15.79 -.33 -11.8tWAstGlbHi N EHI 1.16 12.8 10.40 9.03 98 9.05 379 9.18 8.95 -.06 -11.4 WstAstHI2 N HIX .80 13.9 7.28 5.97 256 6.31 1252 6.43 6.30 -.03 -9.5tWAHiInOp N HIO .43 9.1 5.19 4.73 593 4.69 1428 4.81 4.68 -.07 -7.5 WAstHYOp N HYI 1.32 9.2 15.73 14.22 106 14.36 326 14.67 14.30 -.19 -5.0tWstnAsst N PAI .69 5.3 16.92 13.25 26 13.12 129 13.62 13.11 -.37 -17.1 WstnAsInt N SBI .48 5.8 9.92 8.31 87 8.32 290 8.49 8.31 -.14 -10.6tWAstDefOp N IGI 1.20 6.1 23.67 19.54 21 19.72 137 21.29 19.54 -1.15 -13.7tWAMgdMu N MMU .78 6.7 14.60 11.87 165 11.69 588 12.15 11.69 -.42 -17.0 WstAstMtg N WMC 1.24e 12.6 10 11.38 8.54 904 9.81 3821 10.12 9.74 -.21 -1.4 WAMtDOp N DMO 2.82a 12.5 26.75 21.50 44 22.59 187 23.19 22.50 -.41 -8.4tWA MunDef N MTT 1.01a 5.0 22.99 20.16 40 20.15 142 20.59 20.13 -.35 -3.5tWstAMunHi N MHF .34 4.8 7.88 7.05 61 6.93 200 7.15 6.93 -.15 -6.4tWAMunPrt N MNP .87 6.6 15.61 13.43 35 13.28 161 13.92 13.26 -.48 -12.8tWAstBdF N WEA 1.08 8.8 14.24 12.50 25 12.33 169 12.87 12.33 -.49 -10.7tWstAVari N GFY .93 5.8 17.79 16.15 5 16.07 16 16.56 16.07 -.37 -7.5tWAstInfSc N WIA .38 3.4 12.10 11.20 31 11.17 270 11.32 11.17 -.09 -5.3tWAstInfOpp N WIW .40 3.7 11.75 10.83 255 10.78 526 10.88 10.76 -.06 -5.6 WstC&G gs A WRN 1.24 .62 11 .70 114 .73 .67 +.02 -30.8 WDigital Q WDC 2.00 3.6 6 106.96 53.61 3959 56.15 22985 59.56 56.01 -2.39 -29.4 WstnGasEq N WGP 2.19f 6.8 20 42.92 29.69 187 32.46 1122 32.92 29.97 +2.52 -12.6 WstnGasPt N WES 3.80f 8.3 37 54.40 40.44 318 45.80 4947 46.70 43.73 +2.12 -4.8 WstNwEnB Q WNEB .16 1.5 23 11.25 9.80 30 10.60 163 10.80 10.45 -.20 -2.8tWstnUnion N WU .76 4.2 10 22.21 18.38 7508 18.17 23012 19.27 18.08 -.89 -4.4tWestlkChm N WLK 1.59f 1.9 8 124.30 79.08 997 81.65 5054 85.24 79.08 -1.46 -23.4 WestlkCLP N WLKP 1.63f 6.5 17 27.75 21.10 21 25.07 143 25.25 24.26 +.17 +.5 WestmRs s N WMLP .46m 22.4 5.58 .98 11 2.06 410 2.70 1.92 +.15 -26.2tWestpacBk N WBK 1.52e 7.9 26.38 19.24 295 19.25 1565 20.00 19.23 -.76 -21.0 WstptFuel g Q WPRT 4.33 2.10 785 3.01 3569 3.25 2.98 +.01 -19.9tWestRck N WRK 1.72 3.4 15 71.55 50.90 2613 50.56 10133 54.32 50.42 -2.88 -20.0 WestwtrRs Q WWR 1.42 .16 624 .22 4928 .27 .20 +.01 -79.4tWestwdH N WHG 2.72 5.4 11 71.00 50.51 18 50.43 88 52.27 50.07 -1.31 -23.8 WeycoGp Q WEYS .92 2.9 19 39.93 27.00 17 31.24 65 35.20 30.90 -3.94 +5.1tWeyerhsr N WY 1.36 4.5 27 38.39 30.20 3303 30.27 21159 32.37 30.18 -2.00 -14.2 WheatPr g N WPM .28e 22 22.87 15.18 2512 17.05 12910 17.55 16.84 -.45 -23.0 Wheelr pfB Q WHLRP 2.25 12.2 22.65 12.58 3 18.38 20 18.94 18.25 -.29 -16.0 Wheelr pfD Q WHLRD 2.19 10.5 22.84 14.66 3 20.89 42 21.64 20.12 -.08 +3.9 Wheeler rs Q WHLR 1.36 31.6 12.30 3.25 23 4.31 95 4.54 4.20 +.03 -56.8tWhrlpl N WHR 4.60 4.1 190.73 113.76 1075 111.52 5079 119.96 111.19 -7.23 -33.9 WhtMtIns N WTM 1.00 .1 73 980.89 786.23 3 919.55 51 942.00 916.85 -16.32 +8.0 WhiteHFin Q WHF 1.42 10.4 9 15.80 10.92 13 13.69 138 14.00 13.67 -.21 +2.0 WhitestnR N WSR 1.14 8.5 33 15.15 10.06 154 13.39 1246 13.97 13.33 -.39 -7.1 WhitngPet rs N WLL 56.47 18.56 4132 48.26 13734 55.17 47.12 -4.78 +82.3 WidOpW n N WOW 15.50 6.03 260 11.74 4273 12.38 11.20 +.53 +11.1 WidePoint A WYY .73 .40 65 .46 404 .47 .44 -.01 -30.0 WildhRs n N WRD 29.67 11.95 1267 23.72 5899 24.34 22.93 +.08 +28.8 WileyJA N JW/A 1.20 2.0 16 71.75 51.90 216 59.43 1225 61.98 58.82 -.84 -9.6 WileyJB N JW/B 1.20 2.0 16 71.40 52.74 0 60.15 1 61.47 60.15 -.87 -8.4 Wilhelmina Q WHLM 30 7.54 4.90 3 6.82 11 6.83 6.35 +5.4sWillScot Q WSC 18.19 9.45 464 17.82 4919 18.19 17.54 +.67 +40.3tWillmValV Q WVVI 23 8.86 7.77 2 7.85 17 7.97 7.77 -.06 -4.9 WillVV pfA Q WVVIP .22e 4.7 6.00 4.17 4.70 2 4.76 4.64 +.13 -9.8 Willdan Q WLDN 25 35.11 19.25 168 31.65 979 34.70 31.45 -2.31 +32.2tWLyonHm N WLH 8 32.95 14.59 539 14.68 2428 16.01 13.90 -1.21 -49.5 WmsCos N WMB 1.36 4.9 11 33.67 24.00 6874 27.62 40793 28.19 27.20 +.43 -9.4 WmsSon N WSM 1.72 2.7 20 73.99 44.01 1231 62.63 7152 65.99 61.28 -3.09 +21.1 WillisLFn Q WLFC 13 36.70 22.51 10 34.43 33 35.75 34.27 -.08 +37.9 WillisTwW Q WLTW 2.40 1.7 40 165.00 139.73 495 141.75 2732 144.05 140.72 +.81 -5.9 Windstm rs Q WIN 13.65 3.03 909 4.50 3966 5.27 4.42 -.40 -51.4 Wingstop n Q WING .32f .5 91 70.74 31.53 529 68.86 2565 69.44 64.64 +.59 +76.7 Winmark Q WINA .60 .4 26 187.10 121.55 1 160.30 14 165.30 157.30 -5.70 +23.9tWinnbgo N WGO .40 1.2 10 58.65 31.65 360 32.33 3262 33.78 31.65 -.82 -41.9 WinsFin Q WINS 390.88 33.38 0 47.50 5 50.00 45.00 -1.00 -73.6 Wintrust Q WTFC .76 .9 17 99.96 76.00 248 86.44 2213 88.81 83.98 +1.50 +4.9tWintrst pfD Q WTFCM 1.64 6.2 29.31 25.63 5 26.34 32 26.67 25.63 -.29 -5.8 Wipro s N WIT .03e .6 5.99 4.50 639 5.13 4357 5.28 5.10 -.08 -6.2 WirelessT A WTT 2.64 1.48 4 1.89 116 2.07 1.85 +.07 -22.2tWT IntQua N IQDG 32.75 28.76 3 28.68 62 29.76 28.60 -.89 -6.5 WT ST HiYl N SFHY 51.40 48.47 0 50.25 1 50.71 50.25 -.36 +2.5 WT ShTr n N SFIG 49.77 48.54 48.99 0 48.99 48.98 +.04 -.7 WT HiYld n N WHFY 51.38 48.72 3 50.30 37 50.67 50.06 -.18 -.1 WT Corp n N WFIG 50.07 47.25 47.72 3 48.02 47.72 +.01 -4.5tWT EmMDv N DVEM 36.70 30.04 7 30.03 109 31.43 29.81 -1.20 -9.6 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 G exMx N XMX 31.68 28.16 30.67 0 30.72 30.67 -.08 +3.5 WT DyCEu N DDEZ 33.88 29.02 1 29.23 6 29.84 29.23 -.45 -7.2 WT DyInEq N DDWM 32.00 28.55 17 29.17 197 29.74 29.08 -.45 -4.5 WT DyInSm N DDLS 34.74 30.34 1 31.35 10 31.90 31.35 -.86 -6.4 WT DynCJp N DDJP 31.29 27.94 29.21 0 29.21 29.21 -.26 -2.2 WTBearEq N DYB 26.88 24.72 97 26.24 284 26.59 26.16 -.20 +.7 WisdTrMdE Q GULF 1.10e 5.8 20.14 16.45 8 19.00 30 19.19 18.71 +.01 +7.9 WT LgSEq N DYLS 35.96 30.64 21 34.86 206 35.60 34.67 -.56 +7.0 WT EuLoc N EZR 34.19 26.35 0 26.48 4 27.05 26.45 -.64 -15.0 WT SCDiv N HGSD 26.82 24.56 25.92 25 26.36 25.92 -.34 -1.1 WT GlSmC N GSD 35.24 30.70 3 31.58 16 32.33 31.54 -.65 -4.5 WT StrDl n N EMSD 29.79 27.19 28.46 +1.8tWTUSEnYd N AGGY 1.44 3.0 55.58 47.79 44 47.73 520 48.39 47.70 -.64 -5.9 WTxUSDiv N DXUS .04e 28.05 25.53 26.19 -2.6 WTEurSmC N EUSC .53e 32.83 29.72 25 29.85 57 30.51 29.72 -.45 -4.0sWT PutStr N PUTW 30.83 26.65 25 30.42 107 30.83 30.30 -.22 +4.7tWT EMexSt N XSOE .77e 2.9 35.10 26.84 34 26.83 840 28.40 26.56 -1.42 -15.8 WT JpDvG N JHDG 30.34 26.52 5 28.26 47 29.31 28.26 -.67 -2.4 WTIntHDv N IHDG .70e 1.4 33.04 29.39 83 31.27 561 32.34 31.21 -.82 -1.3tWT EurDiv N EUDG .51e 2.1 28.46 25.05 13 24.87 26 25.89 24.80 -.89 -7.7 WTFltRtTr N USFR 27.90 24.99 335 25.10 1976 25.11 25.08 +.01 +.4 WT SCQDv Q DGRS .66e 1.8 38.74 33.14 2 36.63 31 37.93 36.49 -1.07 +2.5 WT USQDv Q DGRW .59e 1.3 44.96 38.18 218 44.04 944 44.90 43.78 -.29 +6.3 WT EurHdg N HEDJ 3.51e 2.4 67.62 60.26 959 62.08 3456 63.83 61.90 -1.14 -2.6tWTChixSte Q CXSE 1.54e 2.3 96.79 67.74 8 67.85 82 71.96 67.30 -3.82 -21.3tWTEMCpBd Q EMCB 3.18 4.7 73.96 68.12 3 68.01 10 69.18 68.01 -.63 -7.0tWT AsiaDb N ALD 1.02 2.4 46.97 42.19 1 42.37 3 42.84 42.19 -.43 -7.3 WTEmLDbt N ELD 1.74 5.4 40.08 31.66 36 32.44 536 32.93 32.25 -.38 -15.6 WisDynCu n N DHDG 26.16 23.84 2 24.13 9 24.97 24.13 -.67 -3.7tWisYldEn n N SHAG 52.53 48.61 3 48.67 37 48.83 48.57 -.13 -2.2 Wis US Mul N USMF 31.12 26.09 244 30.22 2821 30.89 30.03 -.55 +8.7 GrnHCmdty N GCC 19.89 17.35 9 18.42 126 18.50 18.06 +.38 -4.2 WisdomTr Q WETF .12 1.5 22 13.41 7.57 1288 8.12 6010 8.48 8.05 -.36 -35.3 WT Diefa N DWM .74e 1.4 59.63 51.32 25 52.21 126 53.38 51.93 -.92 -6.4 WT DefaEq N DTH 1.75e 4.3 47.40 40.40 29 41.08 99 41.90 40.95 -.70 -7.5 WTDv exF N DTN 2.48e 2.7 92.93 82.01 5 90.60 51 91.67 90.40 +.17 +2.5 WTEurEq N DEW 1.75e 3.8 51.17 45.27 4 46.29 75 46.87 46.22 -.25 -4.6tWTEurSC N DFE 1.48e 2.4 75.61 61.79 58 62.01 298 63.79 61.73 -1.29 -12.1 WT EqInco N DHS 2.10e 2.9 75.26 66.21 19 72.29 101 72.91 71.95 +.13 -.8 WTIntD exF N DOO 2.01e 4.9 46.39 40.79 5 41.30 40 42.18 41.20 -.74 -4.8 WT IntLC N DOL 1.69e 3.6 54.18 46.55 20 47.31 114 48.41 47.20 -.92 -6.6 WTIntMC N DIM 1.53e 2.4 73.72 63.02 4 63.89 40 65.85 63.78 -1.68 -7.4 WTIntSC N DLS 1.16e 1.7 81.62 68.79 63 69.76 273 71.55 69.37 -1.38 -9.2tWTGxUSDv N DNL .99e 1.8 62.84 55.50 2 55.10 32 57.64 55.10 -2.11 -6.9 WTJpnSC N DFJ 1.26e 1.7 85.64 72.95 50 75.70 343 77.85 75.34 -1.66 -5.9 WTJpHedg N DXJ 1.37e 2.4 62.78 52.69 2413 57.22 16635 58.86 56.94 -.73 -3.6 WT LCD N DLN 1.84e 1.9 97.25 85.86 60 95.44 197 96.59 95.03 +.03 +3.6 WT MCD s N DON 37.56 32.65 444 36.25 3405 37.01 36.10 -.63 +2.7tWTAustDiv N AUSE 1.46e 2.7 61.99 54.04 2 53.63 9 55.07 53.63 -1.51 -9.9tWTAsiaPxJ N AXJL 2.22e 3.4 75.33 64.83 4 64.69 42 67.76 64.52 -2.98 -7.8 WT SC s N DES 30.76 26.45 154 28.89 1368 29.80 28.71 -.82 -.6 WT TotDv N DTD 2.05e 2.1 97.76 86.50 10 95.82 48 96.97 95.37 -.22 +3.1 WT MgdFut N WDTI 41.50 38.54 8 40.92 74 41.01 40.69 +.16 +3.3 WT EmCur N CEW 20.09 17.63 1 18.02 13 18.25 17.93 -.20 -7.3tWTESCDv N DGS 1.29e 3.0 57.04 43.80 77 43.55 555 45.89 43.31 -2.10 -16.5tWT EmEq N DEM 1.80e 4.3 50.31 41.82 271 41.87 1451 43.92 41.60 -1.80 -7.7tWTEMQDv Q DGRE .67e 3.0 28.95 22.60 27 22.68 135 24.04 22.53 -1.26 -16.8tWTGxUSRe N DRW 1.22e 4.3 34.85 28.20 13 28.30 77 29.48 28.20 -1.11 -13.1 WT NegAB Q AGND .78 1.8 45.12 43.10 4 44.41 281 44.41 43.81 +.43 +2.5 WT IntHdg Q AGZD .84 1.8 49.15 47.59 3 48.00 34 48.06 47.83 -.8 WT NegHY Q HYND .90e 4.1 22.48 20.40 50 21.79 137 22.09 21.50 +.25 +6.3tWT India N EPI .22e 1.0 29.52 22.74 4670 22.03 14787 24.29 21.89 -2.08 -20.9 WT IntHY Q HYZD 1.02 4.2 26.52 23.49 136 24.15 555 24.35 24.12 -.07 -.1 WTGermH Q DXGE 1.39e 2.5 33.99 29.34 3 29.57 49 30.34 29.56 -.34 -8.2 WT JpHFn N DXJF 3.48e 1.1 27.59 22.74 1 25.45 83 25.62 25.17 +.14 -1.9 WTUSDBull N USDU 1.78e 27.08 24.78 5 26.94 75 27.04 26.52 +.18 +4.1 WT JpSCEq Q DXJS 1.10e .5 47.87 41.50 16 44.22 62 45.66 44.10 -.94 -4.1tWTEMCnG Q EMCG .59e 2.9 28.89 20.30 1 20.35 16 21.53 20.28 -1.00 -24.4 WT LowPE N EZY .90e 1.0 88.83 76.09 1 86.05 3 87.56 86.02 -1.34 +5.1 WT SCErn N EES .95e 2.5 41.06 33.90 100 38.57 467 39.98 38.23 -1.27 +6.5 WT MCEr s N EZM 42.52 35.71 56 40.18 443 42.41 39.98 -1.18 +1.3 WT Er500 s N EPS 33.26 29.09 72 32.47 240 32.97 32.29 -.19 +4.5 WT TotErn N EXT 1.49e 4.5 92.23 30.05 2 33.19 88 33.80 33.09 -.30 +4.1 WT JpnRE N DXJR 2.14e 3.1 16.15 14.02 14.48 -5.6sWix.com Q WIX 121.45 50.90 595 109.27 2716 121.45 105.80 -10.43 +89.9 WolvWW N WWW .32 .9 27 39.77 25.25 723 35.97 2939 39.28 35.36 -3.08 +12.8 Woodward Q WWD .57 .7 29 89.30 68.56 149 78.61 867 81.92 78.57 -2.25 +2.7 WooriBank N WF 49.04 38.29 7 44.76 49 45.76 44.38 -.57 +.2 Workday Q WDAY 157.12 95.35 1428 139.97 8145 148.39 135.83 -6.01 +37.6 Workhrs rs Q WKHS 3.45 .91 53 1.09 644 1.16 1.07 +.02 -57.4 Workiva N WK 32 40.65 20.50 170 36.82 1778 40.25 36.06 -2.68 +72.1 WldAccept Q WRLD 15 125.14 71.02 66 105.94 262 114.39 103.08 -8.42 +31.2 WorldFuel N INT .24 .9 13 36.64 19.79 282 27.99 1969 29.14 27.51 +.31 -.5 WldW Ent N WWE .48 .5 97.69 21.22 1593 91.34 7115 97.64 87.99 -5.39 +198.7sWorldpay N WP 103.50 67.71 2692 99.53 11288 103.50 98.38 -1.74 +35.3 Worthgtn N WOR .92 2.2 13 49.93 39.52 495 42.30 2278 45.03 41.67 -1.06 -4.0 WrightMed Q WMGI 29.50 19.01 910 28.03 4661 29.14 27.35 -.99 +26.3 WrightM rt Q WMGIZ 1.74 .61 29 1.42 61 1.49 1.40 +.02 -6.0tWyndHtR n N WH 1.00 66.95 51.83 743 52.45 4718 56.32 51.83 -3.12 -14.6tWynn Q WYNN 3.00 2.5 33 203.63 122.38 3370 120.63 13516 129.33 118.07 -6.43 -28.4X-Y-Z:tX Finl n N XYF 12.50 8.60 175 8.95 625 9.40 8.18 -.05 -19.4 XAI Oct n N XFLT 11.15 9.03 9 9.75 118 10.00 9.73 -.05 +3.7 xG Tech rs Q XGTI 1.98 .37 958 .55 3424 .69 .41 +.13 -66.0 XO Group N XOXO 35.83 17.49 264 34.51 2420 34.76 34.37 +.03 +86.9 XOMA rs Q XOMA 15 37.25 15.35 34 16.76 217 17.91 16.30 -.81 -52.9 XPO Logis N XPO 43 116.27 63.28 1267 110.02 5470 115.62 108.65 -4.15 +20.1 XTL Bio rs Q XTLB 3.94 1.55 3 2.18 33 2.28 2.03 -.03 -4.7 XBiotech n Q XBIT 5.80 2.13 67 3.31 722 3.50 3.11 +.13 -16.0 XcelBrnds Q XELB 9 4.00 1.80 4 2.21 25 2.38 2.03 -.14 -33.0 XcelEngy Q XEL 1.52 3.1 21 52.22 41.51 3210 48.37 14056 48.57 46.52 +1.16 +.5 Xencor Q XNCR 48.38 18.97 1182 35.00 2885 40.03 31.00 -3.97 +59.7 XeneticB n Q XBIO 8.95 1.37 18 2.54 396 3.09 2.30 -.29 +32.6 XeniaHtls n N XHR 1.10 4.8 13 25.90 19.08 605 22.85 2305 23.86 22.70 -.85 +5.8 XenonPhm Q XENE 15.92 2.10 295 11.53 1081 13.49 11.33 -1.67 +308.1 XeriaPh n Q XERS 27.98 15.75 82 19.00 322 19.10 17.04 +1.42 -6.0sXerium N XRM 13.49 3.70 31 13.47 451 13.49 13.42 +.01 +216.2 Xerox rs N XRX 1.00 3.8 33 37.42 23.52 2922 26.20 12227 27.61 26.11 -.78 -10.1sXilinx Q XLNX 1.44 1.8 40 83.99 62.27 4510 77.90 19733 83.99 77.15 -2.27 +15.5 XinyuanRE N XIN .40 9.8 6 8.29 3.63 247 4.07 635 4.54 4.05 -.44 -40.2tXperi Q XPER .80 5.6 28.33 14.20 308 14.31 1475 15.21 14.11 -.54 -41.4 XpressSp rs Q XSPA 1 1.80 .11 746 .17 6752 .19 .15 +.02 -87.4 Xunlei Ltd Q XNET 27.00 4.21 731 6.41 3256 7.50 5.92 -.85 -58.3 Xylem N XYL .84 1.1 33 82.44 62.24 835 79.31 4199 81.08 78.47 -.56 +16.3 YPF Soc N YPF .11e .8 26.70 13.14 1163 14.56 6794 16.05 14.50 -.89 -36.4 YRC Wwde Q YRCW 17.61 8.07 318 9.23 2639 9.73 8.72 +.25 -35.8 YY Inc Q YY 5 142.97 66.46 1197 73.40 6459 75.93 69.00 -1.52 -35.1 Yamana g N AUY .02 .8 3.80 2.30 9491 2.50 43467 2.61 2.45 +.01 -19.9 Yandex Q YNDX 81 44.49 29.48 5792 32.43 18048 33.47 31.72 -.46 -1.0 Yatra n Q YTRA 11.71 4.56 206 5.24 493 5.72 5.19 -.34 -29.9 Yelp N YELP 26 52.50 36.42 1697 46.30 7664 49.93 45.75 -2.90 +10.3 Yext n N YEXT 27.19 10.58 1688 21.00 6844 23.89 20.35 -2.70 +74.6 Yld10Bio rs Q YTEN 8.67 1.12 57 1.40 333 1.57 1.35 -.04 -20.9tYintechIn n Q YIN .36e 7.6 14.81 3.97 33 4.75 506 5.13 3.97 -.26 -50.3 Yirendai n N YRD 5 53.50 12.39 324 18.08 1701 19.06 17.08 -.32 -58.9stYmAbsTh n Q YMAB 31.00 22.18 91 26.26 822 31.00 22.18 -.30 +9.4 YogaWks n Q YOGA 3.61 .99 4 1.07 80 1.25 1.07 -.13 -62.2 YorkWater Q YORW .67 2.2 29 39.00 27.45 10 30.40 96 30.75 30.09 -10.3sYoungevt n Q YGYI 9.80 3.17 355 7.27 1802 9.80 6.65 +.54 +76.0 YulongE rs Q YECO 9.00 1.14 19 1.42 110 1.55 1.29 -.04 -47.4sYumBrnds N YUM 1.44 1.6 32 91.27 73.37 1371 90.00 8582 91.27 88.83 -.91 +10.3 Yum China N YUMC .40 48.75 30.10 1820 33.27 10581 35.26 33.04 -1.84 -16.9 YumaEn rs A YUMA 1.83 .16 442 .40 4820 .48 .34 +.00 -65.7 ZK Intl n Q ZKIN 16.00 2.67 2 3.10 35 3.22 2.93 +.13 -68.4 ZTO Exp n N ZTO 22.67 13.45 1313 15.61 9175 16.73 15.28 -.96 -1.5 Zafgen Q ZFGN 12.36 3.34 192 10.42 1045 11.80 10.26 -1.27 +125.5 Zagg Q ZAGG 14 23.70 10.90 307 14.02 2488 14.95 13.32 -.73 -24.0 ZaiLab n Q ZLAB 35.74 17.17 196 18.25 1118 20.01 17.82 -1.23 -14.0tZayoGrp N ZAYO 82 39.66 32.91 3298 32.98 23160 34.96 32.86 -1.74 -10.4 ZealndPh n Q ZEAL 19.36 12.01 7 15.47 37 16.68 15.44 -1.05 +13.8 ZebraT Q ZBRA 179.47 101.49 294 162.23 1718 177.80 160.18 -14.60 +56.3tZedge n A ZDGE 4.34 1.82 5 1.89 39 2.15 1.82 -.10 -31.2sZendesk N ZEN 72.76 28.81 1253 65.80 5665 72.76 64.60 -5.20 +94.4 ZillowA s Q ZG 99 65.42 38.76 1084 41.57 3638 44.40 40.67 -2.63 +2.0 ZillowC n Q Z 65.70 38.63 2436 41.82 10764 44.56 40.81 -2.43 +2.2 ZimmerBio N ZBH .96 .7 17 134.55 104.28 744 128.59 4662 132.30 127.50 -2.88 +6.6 ZionO&G Q ZN 5.80 .85 279 1.06 2849 1.40 .98 -.22 -50.9 Zions pfA N ZBpA 1.02 4.3 25.28 23.28 3 24.05 12 24.44 23.77 -.41 -.7tZions pfG N ZBpG 1.60 6.1 27.85 26.00 5 26.08 72 26.40 25.80 -.06 -4.1 ZionsBcp Q ZION 1.20e 2.3 16 59.19 43.50 1729 51.17 10860 51.99 49.17 +1.02 +.7 ZionBc 28 N ZBK 1.74 6.0 31.12 27.38 29.10 5 29.18 28.26 +.80 -3.5tZionBc pfH N ZBpH 1.44 5.8 26.14 24.38 11 24.69 59 25.19 24.38 -.40 -4.5 Ziopharm Q ZIOP 6.60 2.23 930 2.94 5407 3.24 2.84 -.26 -29.0 Zix Corp Q ZIXI 36 5.93 3.82 171 5.46 559 5.56 5.39 -.09 +24.7 ZoesKitchn N ZOES 17.65 8.22 178 12.72 2076 12.80 12.67 -23.9sZoetis N ZTS .50 .5 42 94.31 63.03 1724 91.95 18247 94.31 90.57 +.39 +27.6 Zogenix rs Q ZGNX 62.75 32.40 589 43.69 3351 50.13 42.01 -5.91 +9.1 Zomedica n A ZOM 2.98 1.75 8 1.77 89 1.97 1.75 -.10 -10.5 ZosanoP rs Q ZSAN 25.80 3.80 89 4.17 835 4.40 3.98 +.08 -59.9 Zscaler n Q ZS 48.24 24.76 1484 37.04 8012 41.94 35.60 -3.74 +12.2 Zumiez Q ZUMZ 18 32.70 16.70 262 24.90 1639 26.95 24.54 -1.45 +19.6 Zuora n N ZUO 37.78 18.75 1473 21.16 10044 23.11 20.41 -1.95 +2.7tZweigFd N ZF 2.44e 23.8 13.16 10.28 172 10.26 508 10.68 10.25 -.28 -20.5 Zymewks n N ZYME 29.00 6.87 80 13.81 445 15.73 13.24 -1.89 +81.9 Zynerba n Q ZYNE 15.14 5.59 379 7.70 2037 8.40 7.34 -.46 -38.5 Zynga Q ZNGA 67 4.57 3.20 11599 4.02 63186 4.20 3.95 +.01 +.5 iPt MdFut n N VXZB 23.08 16.72 1 17.52 1 17.52 17.52 +.35 +4.8tiPt ShFut n N VXXB 58.10 25.94 26 28.24 77 29.84 25.94 +1.54 +3.6 iShSCOp n N ESML 28.87 25.24 7 27.22 127 28.38 27.07 -.97 +4.6 iShBrHiY n N USHY 50.33 48.13 8 48.44 44 48.84 48.34 -.49 -2.8 iSh US Dv n N DIVR 28.11 24.05 2 27.37 10 27.84 27.34 -.19 +3.8tiSh iB D27 n N IBDS 25.89 23.24 17 23.24 229 23.55 23.20 -.32 -6.8 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, October 6, 2018 2 0 1 8 1 0 0 6 m m 2 0 p d f 1 0 6 O c t 1 8 0 1 : 0 7 : 3 4

PAGE 53

Lantronix LTRX 3.87 -.03 Lifevant rs LFVN 10.60 -.16 LightPath LPTH 1.90 -.03 Lightbrdg rs LTBR .91 -.01 Limbach n LMB 10.80 -.13 LindbladEx LIND 14.50 -.20 Lipocine LPCN 1.37 +.05 LunaInn h LUNA 3.26 -.05M -MAM Soft MAMS 7.92 +.25 MEI Phrm MEIP 3.81 -.06 MER Tel rs MTSL 1.64 -.03 MICT Inc MICT 1.15 +.05 MVB Fin n MVBF 18.38 -.53 MYOS MYOS 1.22 MadrigP rs MDGL 204.09 -2.56 MagneG rs MNGA .33 -.04 ManhBrCa LOAN 6.35 -.10 Manitex MNTX 9.36 -.23 MaraPat rs MARA .68 -.03 Marrone MBII 1.79 -.04 MedTrBill MTBC 5.11 -.05 MedTBill pf MTBCP 25.25 +.16 MeetGrp MEET 5.39 -.10 MerchBcp n MBIN 24.33 -.08 Midatech n MTP .60 -.00 MiMedx MDXG 5.65 -.80 Miragen rs MGEN 5.31 -.09 MiratiTher MRTX 45.45 -.98 MitekSys MITK 6.58 -.18 MolecTemp MTEM 5.48 +.06 Moleculin n MBRX 1.53 -.03 MoSys rs MOSY .24 -.02 Moxian n MOXC .85 MySize n MYSZ 1.01 -.04 MyndAnaly MYND 1.51 -.03N -NF EngSv NFEC 3.52 -.28 NV5 Global NVEE 83.75 +.50 NVE Corp NVEC 98.57 -1.44 NanoDim n NNDM 1.92 NatEnrSv n NESR 10.90 -.23 NatlHld rs NHLD 3.09 +.01 NatHlTr n NHTC 21.63 -.73 NaturesSun NATR 8.50 -.23 NeoGenom NEO 14.31 -.16 NeptWln g NEPT 4.22 +.04 NetElem rs NETE 4.64 -.04 NetSolTch NTWK 7.67 +.20 Neuralst rs CUR 1.09 -.04 NeurMx rs NURO 1.32 -.03 NewAgeB n NBEV 8.47 -.08 NewatrTc n NEWA 9.66 -.35 Nexeo Sol NXEO 11.98 -.17 NextDec n NEXT 5.49 -.02 NicoletBc n NCBS 54.16 -.36 NovusTher rs NVUS 4.35 -.10 Nxt-ID rs NXTD 1.19 -.01 NymoxPh NYMX 2.36 -.15O -OasmiaPh n OASM 3.65 +.22 OceanPw h OPTT .70 +.03 OdysMr rsh OMEX 8.33 +.15 OhrPhar h OHRP .20 -.01 OldLnBc OLBK 30.90 -.32 OldPoint OPOF 28.85 +.33 OnTrack OTIV .99 +.04 Oncobiolog ONS .91 -.01 OncoSec rs ONCS 1.68 -.03 OneGpHosp STKS 3.57 +.04 OneHorz rs OHGI .18 -.02 OneSpan OSPN 19.00 OpGen n rs OPGN 2.02 +.01 OpiantPh n OPNT 17.53 -.79 OramedPh ORMP 4.91 -.03 OrionEngy OESX 1.12 -.05 OrrstownF ORRF 24.31 +.20 OssenInn rs OSN 2.06 -.03 Oxbridge OXBR 1.42 -.23P-QPCSB Fn n PCSB 20.21 -.09 PacEthanol PEIX 1.88 -.04 PangaeaL PANL 3.52 -.04 ParkCity PCYG 9.36 -.28 Pavmed n PAVM 1.27 -.01 PayData rs PYDS 1.72 +.02 pdvWirelss PDVW 36.31 -.40 PensarAc n WRLS 9.96 PeopUtah n PUB 33.26 +.01 PFSweb PFSW 7.04 -.01 PierisPhm PIRS 5.16 +.09 PlugPowr h PLUG 1.87 PluristemT PSTI 1.23 -.01 PointsInt g PCOM 14.05 +.01 PolarPwr n POLA 5.71 -.04 Polarity rs PTE 16.55 -.38 PranBio rs PRAN 2.18 -.03 Precipio n PRPO .38 -.01 PrecTh rs AIPT 1.02 -.04 PriorityTc PRTH 10.49 ProDex PDEX 10.08 -.58 ProfirEng PFIE 3.14 -.13 ProvidBc n PVBC 28.03 -.23 PulseBio n PLSE 13.06 -.54 PureCycle PCYO 10.81 -.40 PurplInv n PRPL 5.40 +.11 PyxisTnkr PXS .99 +.03 QuestRes rs QRHC 2.61 -.01R -RMR Gp h RMR 86.05 -2.21 RXI Phm rs RXII .63 +.03 RadaElc rs RADA 2.86 +.03 Radcom RDCM 10.80 -.42 RaveRest RAVE 1.39 +.04 ReShape rs RSLS .04 -.01 ReadIntlA RDI 15.33 -.14 RealGSol h RGSE .34 -.00 ReconTech RCON 1.15 RecroPhm REPH 7.20 +.01 RedhillBio RDHL 8.75 -.07 ReliantBcp RBNC 24.21 +.02 RemarkHld MARK 2.66 +.04 RenminTi rs ABAC 1.95 -.02 RschFrnt REFR 1.70 -.10 Resonant RESN 3.01 -.52 RetoEco n RETO 3.21 -.11 RevolutL rs RVLT 2.60 -.02 ReWalkRob RWLK .88 -.01 RiceBran RIBT 2.60 -.08 RiotBlck RIOT 3.02 -.34 Rosehill n ROSE 6.19 +.07 RmblOn B n RMBL 9.14 -.46S -S&WSeed SANW 2.76 +.04 SB FinGp SBFG 20.46 +.26 SelasLf rs SLS 1.42 +.05 SGOCO rs SGOC .96 -.00 SPAR Gp h SGRP .95 -.00 Schmitt h SMIT 2.84 -.03 SeanrgM rs SHIP .89 +.01 SearsH&O SHOS 2.90 -.04 SecndSight EYES 1.68 -.10 SmLEDS rs LEDS 4.44 +.04 SenesTc n SNES .68 SensusHlt n SRTS 8.31 +.11 SentEn n STNL 9.86 SeqentialB SQBG 1.57 -.04 SevStars h SSC 3.45 -.03 SevernBc SVBI 8.81 +.03 SharingE rs SEII 3.00 +.10 Sharps SMED 3.25 -.10 SharpSprg SHSP 12.47 -.84 ShiftPixy n PIXY 4.01 -.01 Shineco n TYHT .93 -.01 ShotSpot n SSTI 45.53 -7.80 SiebertFn SIEB 13.95 +.23 SifyTech SIFY 1.46 -.10 SigmaL hn SGLB 1.28 +.11 SimplyGd n SMPL 18.28 -.22 Simulations SLP 20.00 -.29 SinoGlobl SINO 1.08 -.01 SitoMobl rs SITO 1.69 -.05 SkySolar SKYS .56 -.05 SmartFn rs SMBK 23.79 -.02 SmthM hrs SMSI 2.56 -.01 SocilRltyA n SRAX 3.57 +.06 SolenoTh rs SLNO 2.21 -.07 Soligenix n SNGX 2.06 -.04 SonomaPh SNOA 1.80 -.05 Sophiris SPHS 2.49 -.07 SorrentoTh SRNE 3.96 -.08 Sphr3D grs ANY .36 +.03 Spherix rs SPEX 1.07 +.01 SprBkPh n SBPH 13.12 +.62 Staff360 rs STAF 1.92 -.03 StateBkFn STBZ 29.72 -.55 StemlineTh STML 17.12 +.02 SterlBcp n SBT 11.52 -.12 StrataS rs SSKN 3.26 -.07 SummerInf SUMR 1.37 -.06 SumFWV SMMF 22.89 +.13 SunesisP rs SNSS 2.14 +.07 Sunworks n SUNW .46 +.03 SuperCom SPCB 1.76 -.01 supprt.cm rs SPRT 2.76 -.13T -TDH Hld n PETZ 1.51 -.18 TG Thera TGTX 5.42 +.09 Taitron h TAIT 1.95 +.02 Tantech n TANH 1.63 +.01 Taoping h TAOP 1.24 Tapimmu n TPIV 9.20 +.22 TechComm TCCO 4.48 -.04 Tecnoglass TGLS 9.57 -.01 Tellurian rs TELL 8.90 -.21 TherpxBio n TRPX 6.12 -.13 TheStreet TST 2.26 +.06 Tiptree TIPT 6.22 -.04 TitanPh rs TTNP .23 +.01 TopImage TISA .95 +.05 Torchlght TRCH .95 +.01 TrilliumTh TRIL 4.42 -.32 Trovagn rsh TROV .98 +.17 TruettHrst THST 1.95 +.01 Tucows grs TCX 55.02 +.12 TymeTch n TYME 2.39 -.10U -US Concrte USCR 41.00 -3.61 US Gld rs USAU 1.04 -.01 UFP Tch UFPT 35.77 -.16 USGlobInv GROW 1.52 -.06 UtdInsur UIHC 21.13 +.34 US Engy rs USEG .98 -.01 UrbanOnD UONEK 2.09 +.09V -Valerits hn VLRX 1.50 +.09 VantEng n VEAC 10.00 Vaxart rs VXRT 5.08 -.17 Vericel VCEL 14.00 -.38 Veritone n VERI 8.91 -.02 Vermillion VRML .68 +.02 VertexEn VTNR 1.75 -.06 Veru Inc VERU 1.41 -.01 Vical rs VICL 1.34 -.03 VikingTh n VKTX 15.57 -.09 VistaGn n VTGN 1.70 -.20 ViveveMd n VIVE 2.97 -.02 Vivopwr n VVPR 1.37 -.01 Vuzix VUZI 6.58 +.35W -WMIH WMIH 1.38 -.01 WSI Inds WSCI 7.00 +.06 WestellT rs WSTL 2.75 -.03 WestwtrRs WWR .22 +.02 Wheeler rs WHLR 4.31 -.06 WillScot WSC 17.82 +.12 Workhrs rs WKHS 1.09 -.01X-Y-ZxG Tech rs XGTI .55 -.05 XeneticB n XBIO 2.54 +.08 XpressSp rs XSPA .17 +.00 Yatra n YTRA 5.24 -.02 Yld10Bio rs YTEN 1.40 -.06 Youngevt n YGYI 7.27 -.80 YulongE rs YECO 1.42 -.01 Ziopharm ZIOP 2.94 -.10 Money FundsAB Government Money 2.04 1.99 2.04 +.10 AB Government Money 2.04 1.99 2.04 +.10 AB Government Money 2.04 2.00 2.04 +.10 AIM MMCshRes 1.58 1.53 1.58 +.06 AIMMMInv 1.73 1.68 1.73 +.06 AIM Premier Portfoli 2.20 2.16 2.18 +.05 AIM Premier Tax Exem 1.43 1.40 1.40 +.01 AIM Premier U.S. Gov 2.04 1.97 2.04 +.10 AIM Short Term Invts 2.03 1.98 2.03 +.06 AIM Short Term Invts 1.37 1.34 1.34 AIM Short Term Invts 2.08 2.03 2.08 +.07 AIM Short Term Invts 2.23 2.17 2.23 +.08 AIM Short Term Invts 2.02 1.98 2.02 +.05 AlBernExRK p 1.99 1.95 1.99 +.10 AllBrnExRsv I 2.03 1.98 2.03 +.11 AlliBernExRsvA 1.84 1.80 1.84 +.10 AlliBernExRsAd 1.84 1.80 1.84 +.10 AlliBernExRsvB 1.81 1.77 1.81 +.10 AlliBernExRsC 1.84 1.79 1.84 +.10 ABGovMMSel 2.04 1.98 2.04 +.09 AmC CapPr 1.65 1.60 1.65 +.06 AmC Prime 1.75 1.73 1.75 +.04 AmCentUSGv 1.61 1.57 1.61 +.04 AmCPrime t 1.50 1.48 1.50 +.04 American Century Pri 1.00 .98 1.00 +.04 American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... BBH MM Inst 2.00 1.85 1.85 -.09 BBH MMkt 1.74 1.59 1.59 -.11 BLFMuniDlr 1.18 1.17 1.18 +.04 BMOGov I p 1.97 1.89 1.96 +.16 BMO Gov Y 1.72 1.64 1.71 +.17 BMO Institutional Pr 2.14 2.08 2.14 +.11 BMO Institutional Pr 1.89 1.83 1.89 +.11 BMOPrimeI p 2.12 2.06 2.12 +.12 BMO Prime Y 1.87 1.82 1.87 +.10 BNY Mellon Governmen 1.62 1.58 1.61 +.05 BNYMellon M 1.87 1.83 1.86 +.05 BNY Mellon National 1.05 1.01 1.05 +.04 BR TFdCsMg 1.53 1.47 1.53 +.13 BL FedTrDlr 1.70 1.68 1.70 +.03 BLFTrCsMg 1.44 1.43 1.44 +.02 BLFT Adm 1.93 1.87 1.93 +.13 BlackRock Cash Fds, 2.04 1.94 2.04 +.12 BLFFedFDlr 1.76 1.71 1.76 +.11 BLFedFdPCS p 1.50 1.44 1.50 +.11 BLFFedFnd 2.01 1.96 2.01 +.11 BRInst 2.12 2.06 2.12 +.11 BLFCASel p .36 .33 .33 BLFedFdSel p 1.18 1.13 1.18 +.11 BLMunFdSel .63 .62 .63 +.04 BLFTempFdSel 1.15 1.15 1.15 BlackRock Liquidity 1.55 1.53 1.55 +.04 BlackRock Liquidity 1.61 1.56 1.61 +.11 BlackRock Liquidity 1.54 1.53 1.54 +.02 BlackRock Liquidity .56 .54 .55 +.05 BlackRock Liquidity 1.63 1.57 1.63 +.13 BlackRock Liquidity 1.45 1.43 1.45 +.04 BlackRock Liquidity 1.51 1.46 1.51 +.11 BlackRock Liquidity 1.11 1.10 1.11 +.02 BlackRock Liquidity 1.99 1.93 1.99 +.13 BlackRock Liquidity 1.20 1.14 1.20 +.13 BLFTrsTrDlr 1.69 1.68 1.69 +.02 BLFT FundDlr 1.78 1.72 1.78 +.13 BLFMunCsh 1.15 1.14 1.14 +.04 BRInvest 1.77 1.71 1.77 +.11 BlackRock Money Mark 1.02 .96 1.02 +.11 BLNYMfPCS p .89 .89 .89 BRSvc 1.85 1.79 1.85 +.11 BLFTempFdPCS 1.71 1.67 1.71 +.10 BRLiqTrsTAd 1.84 1.83 1.84 +.02 BLFM MuniCsh 1.40 1.39 1.39 +.04 BLF TempFd 2.21 2.17 2.21 +.10 BLFTmpDlr 1.96 1.92 1.96 +.10 BLFTmCsDlr 1.97 1.93 1.97 +.09 BLFedTrAd 1.85 1.83 1.85 +.04 BLCAMunPC p .67 .65 .65 +.01 BlkrkLqTmpAd 2.11 2.07 2.11 +.10 BRLiqTmpCR 1.81 1.77 1.81 +.10 BLMuAdm 1.33 1.32 1.33 +.04 BLF TmpCsh 2.20 2.15 2.20 +.10 BLFT TrFund 2.03 1.97 2.03 +.13 BLFedAdm 1.91 1.86 1.91 +.11 BLMuCshMg .90 .90 .90 BLFTmCshMg 1.71 1.67 1.71 +.10 CNIGovtA p 1.37 1.35 1.36 +.05 California Tax-Free 1.09 1.07 1.07 -.01 Cash Account Tr, Gov 1.79 1.69 1.79 +.12 Cash Account Tr, Gov 1.99 1.89 1.99 +.12 Cash Account Trust 1.15 1.05 1.15 +.12 Cash Account Trust: .55 .50 .55 +.05 Cash Acct Tr: Govt & 1.92 1.82 1.92 +.12 Cash Acct Tr: Tax Ex .97 .92 .97 +.05 Cash Acct Tr: Tax Ex 1.33 1.28 1.33 +.05 Cash Acct Tr: Tax Ex 1.37 1.32 1.37 +.05 CashMgtInst 1.85 1.77 1.85 +.10 CashResInst 1.91 1.83 1.91 +.10 CavanalCshAd 1.57 1.52 1.56 +.06 Cavanal Hill Governm 1.89 1.84 1.88 +.06 Cavanal Hill Governm 1.94 1.89 1.93 +.06 Cavanal Hill Governm 1.86 1.81 1.85 +.06 Cavanal Hill U.S. Tr 1.92 1.86 1.90 +.06 Cavanal Hill U.S. Tr 2.00 1.94 1.98 +.06 Cavanal Hill U.S. Tr 1.80 1.74 1.78 +.06 CavanalTrAdm 1.50 1.44 1.48 +.06 CitiznSelTreA 1.94 1.94 1.94 CitiznSelTreB 1.74 1.74 1.74 CityNaRoGv p 1.24 1.20 1.24 +.07 Columbia Government 1.55 1.12 1.12 -.83 Columbia Government 1.55 1.12 1.12 -.82 Columbia Government 1.55 1.12 1.12 -.82 Columbia Government 1.74 1.26 1.26 -.93 Columbia Government 1.55 1.12 1.12 -.82 ColumbiaA 1.55 1.12 1.12 -.82 Columbia Z 1.55 1.12 1.12 -.82 DWS MMkt 1.78 1.71 1.78 +.09 DWS Variable NAV Mon 2.17 2.17 2.17 DavisGvtA 1.55 1.55 1.55 +.01 Deutsche Money Marke 1.52 1.44 1.52 +.09 Deutsche Money Marke .78 .71 .78 +.09 Deutsche Money Marke 1.78 1.71 1.78 +.09 DryBasic 1.88 1.85 1.88 +.04 DryInsPfGHm 2.03 1.95 2.03 +.11 DryInsPfGvP 1.78 1.70 1.78 +.11 DryTrsAgcyC 1.76 1.70 1.73 +.06 Dreyfus Cash Mgmt Ad 2.15 2.12 2.15 +.04 Dreyfus Cash Mgmt In 2.25 2.22 2.25 +.04 Dreyfus Cash Mgmt In 2.00 1.97 2.00 +.05 Dreyfus Government S 1.55 1.49 1.55 +.07 Dreyfus Government S 1.70 1.64 1.70 +.07 Dreyfus Government S 1.85 1.79 1.85 +.07 Dreyfus Government S 1.95 1.89 1.95 +.08 Dreyfus Govt Cash Mg 2.00 1.95 2.00 +.12 Dreyfus Govt Cash Mg 1.75 1.69 1.75 +.13 Dreyfus Govt Cash Mg 1.90 1.84 1.90 +.13 Dreyfus Govt Cash Mg 1.60 1.54 1.60 +.13 Dreyfus Institutiona 2.00 1.99 2.00 Dreyfus Institutiona 2.21 2.16 2.21 +.07 Dreyfus Institutiona 1.63 1.62 1.63 +.01 Dreyfus Institutiona 1.88 1.87 1.88 +.01 Dreyfus Institutiona 2.06 2.00 2.04 +.07 Dreyfus Instl Prefer 2.15 2.10 2.15 +.07 Dreyfus Liquid Asset 1.88 1.84 1.88 +.05 Dreyfus Liquid Asset 1.51 1.45 1.51 +.08 Dreyfus Municipal Ca 1.21 1.18 1.20 +.02 Dreyfus Municipal Ca .97 .94 .96 +.02 Dreyfus New York Mun 1.28 1.25 1.28 +.03 Dreyfus New York Mun 1.04 1.01 1.04 +.03 Dreyfus Prime Money 2.13 2.08 2.13 +.07 Dreyfus Tax Exempt C 1.43 1.21 1.41 +.01 Dreyfus Tax Exempt C 1.18 1.00 1.16 +.01 Dreyfus Treasury Cas 2.03 1.98 2.03 +.07 Dreyfus Treasury Cas 1.78 1.73 1.78 +.07 Dreyfus Treasury Cas 1.93 1.89 1.93 +.07 Dreyfus Treasury Cas 1.63 1.59 1.63 +.07 Dreyfus Treasury Sec 1.93 1.91 1.93 +.02 Dreyfus Treasury Sec 1.67 1.66 1.67 +.01 Dreyfus Treasury Sec 1.82 1.81 1.82 +.02 Dreyfus Treasury Sec 1.53 1.51 1.53 +.02 Dreyfus Treasury and 2.10 2.03 2.08 +.08 DryfLA 1.55 1.50 1.55 +.06 DryInTrAgcHm 2.01 1.95 1.98 +.06 DryTrPmCsh I 1.92 1.91 1.92 +.01 DryfGenTrPrA 1.10 1.09 1.10 FIMMDom I 2.15 2.12 2.15 +.08 FIMMDomII 2.00 1.97 2.00 +.08 FIMMDomIII 1.90 1.87 1.90 +.08 FIMMGov I 1.99 1.96 1.99 +.07 FIMMGovII 1.84 1.81 1.84 +.07 FIMMGovIII 1.74 1.71 1.74 +.07 FIMM Government Port 2.03 2.00 2.03 +.07 FIMMMMkt I 2.18 2.16 2.18 +.06 FIMMMMktII 2.03 2.01 2.03 +.06 FIMMMMktIII 1.93 1.91 1.93 +.06 FIMMTrOnlyII p 1.79 1.78 1.79 +.02 FIMMTrOnly3 1.69 1.68 1.69 +.02 FIMMTrOnly I 1.94 1.93 1.94 +.02 FIMM Treasury Only P 1.98 1.97 1.98 +.02 FIMM Treasury Portfo 2.05 1.99 2.05 +.11 FIMMTry I 2.01 1.95 2.01 +.11 FIMMTryII 1.86 1.80 1.86 +.11FIMMTryIII 1.76 1.70 1.76 +.11 FedCAMuniII .90 .86 .90 +.05 FedCAMunCS p .55 .51 .55 +.05 FedCAMunCap 1.20 1.16 1.20 +.05 FedMMEagle 2.04 1.94 2.04 +.13 FedNYMun WS 1.34 1.29 1.33 +.05 FedPAMu WS 1.16 1.12 1.16 +.05 FedPrCshObCp 2.08 1.99 2.08 +.11 FedPrVlObSv 1.98 1.90 1.98 +.10 FedPrVlOblCp 2.13 2.05 2.13 +.10 FedPrVluObl 2.23 2.15 2.23 +.10 FedPrCshOblIS 2.18 2.09 2.18 +.11 FdPrCshObSv 1.93 1.84 1.93 +.11 FedPriOb IS 2.23 2.14 2.23 +.10 FedPrObSvc 2.03 1.94 2.03 +.10 FedTrstUSTr 2.02 1.88 2.02 +.17 FedTrsOblCp 1.94 1.82 1.94 +.15 FedUSTCshSv 1.70 1.67 1.70 +.03 FedUSTrsIns 1.95 1.92 1.95 +.03 FedVaMuCsCS p .61 .56 .59 +.04 Federated Government 1.10 .94 1.10 +.19 Federated Government 1.59 1.57 1.59 +.04 Federated Government 1.31 1.27 1.31 +.06 Federated Government .91 .87 .91 +.06 Federated Government .91 .87 .91 +.06 Federated Government 1.31 1.27 1.31 +.06 Federated Government 1.34 1.24 1.34 +.12 Federated Government 1.18 1.08 1.18 +.13 Federated Government 2.03 1.93 2.03 +.13 Federated Institutio 1.39 1.34 1.38 +.05 Federated Institutio 1.88 1.80 1.88 +.10 Federated Institutio 1.99 1.89 1.99 +.13 Federated Institutio 2.14 2.03 2.14 +.13 Federated Institutio 2.18 2.09 2.18 +.10 Federated Institutio 2.24 2.14 2.24 +.13 Federated Municipal .93 .88 .92 +.05 Federated Municipal 1.17 1.12 1.16 +.05 Federated Municipal .69 .64 .68 +.05 Federated Municipal .81 .76 .80 +.05 Federated Prime Cash 1.24 1.15 1.24 +.11 Federated Prime Cash 1.40 1.30 1.40 +.12 Federated Prime Cash 1.48 1.39 1.48 +.11 Federated Prime Cash 1.68 1.59 1.68 +.11 Federated Prime Cash 1.87 1.78 1.87 +.11 Federated Treasury O 1.75 1.64 1.75 +.14 Federated Trust for 1.32 1.18 1.32 +.17 Federated Trust for 1.19 1.06 1.19 +.17 FedMstr 1.64 1.64 1.64 FidTrAdvC t .75 .72 .75 +.08 Fidelity California 1.09 1.08 1.08 +.03 Fidelity Domestic Po 2.10 2.07 2.10 +.08 Fidelity Flex Govern 2.17 2.15 2.17 +.06 Fidelity Government 1.23 1.19 1.23 +.09 Fidelity Government 1.48 1.44 1.48 +.09 Fidelity Government 1.86 1.82 1.86 +.09 Fidelity Government 1.93 1.89 1.93 +.09 Fidelity Government 1.50 1.48 1.49 +.06 FidGovPortS 1.94 1.91 1.94 +.07 Fidelity Insti Money 2.22 2.20 2.22 +.06 Fidelity Insti Money 2.19 2.16 2.19 +.08 Fidelity Insti Money 1.67 1.62 1.67 +.11 Fidelity Insti Money 1.51 1.45 1.51 +.11 Fidelity Insti Money 1.44 1.43 1.44 +.02 Fidelity Investments 2.21 2.18 2.21 +.08 Fidelity Investments 2.12 2.09 2.12 +.08 Fidelity Investments 1.92 1.89 1.92 +.08 Fidelity Investments 2.02 1.99 2.02 +.08 Fidelity Investments 2.17 2.14 2.17 +.08 FidCashRes 1.80 1.76 1.80 +.09 FidMMPortS 2.13 2.11 2.13 +.06 Fidelity Massachuset 1.37 1.36 1.36 +.03 Fidelity Massachuset 1.12 1.11 1.11 +.03 Fidelity Money Marke 2.06 2.04 2.06 +.07 Fidelity New Jersey 1.38 1.36 1.37 +.07 Fidelity New Jersey 1.13 1.11 1.12 +.07 Fidelity New York AM 1.41 1.39 1.40 +.05 Fidelity New York AM 1.16 1.14 1.15 +.05 Fidelity SAI Municip 1.52 1.51 1.52 +.04 Fidelity Tax-Exempt 1.32 1.30 1.32 +.04 Fidelity Treasury Mo 1.77 1.72 1.77 +.10 Fidelity Treasury On 1.89 1.88 1.89 +.02 FidTrPortsS 1.96 1.90 1.96 +.11 FidTrsyCR 1.24 1.19 1.24 +.10 FidTryDly M 1.49 1.44 1.49 +.10 FstAmTrObD 1.60 1.54 1.60 +.14 FstAmGvObA p 1.43 1.37 1.43 +.14 FstAmPrObY 1.89 1.83 1.89 +.11 FstAmTrObA p 1.45 1.39 1.45 +.14 FstAmTrObY 1.75 1.69 1.75 +.14 First American Gover 2.04 1.98 2.04 +.14 First American Insti 2.22 2.16 2.22 +.11 First American Treas 2.06 2.00 2.06 +.14 First American U.S. 1.91 1.89 1.91 +.03 First American U.S. 1.51 1.49 1.51 +.03 First American U.S. 1.36 1.34 1.36 +.03 First American U.S. 1.66 1.64 1.66 +.03 FtInvCs 1.49 1.46 1.49 +.03 First Investors Gove .93 .52 .93 -3.05 FsAmGvObII 1.88 1.82 1.88 +.14 FstAmTrObII 1.90 1.84 1.90 +.14 FsAmISTrII 1.81 1.79 1.81 +.03 FstAmPrObZ 2.22 2.16 2.22 +.11 FstAmPrObl 1.94 1.88 1.94 +.11 FsAmPrObII 2.04 1.98 2.04 +.11 FstAmTrObZ 2.02 1.96 2.02 +.14 FstAmTreResA 1.26 1.20 1.26 +.14 Gabelli U.S. Treasur 2.02 2.01 2.02 +.02 Gabelli U.S. Treasur 2.02 2.01 2.02 +.02 GabelliUST 2.02 2.01 2.02 +.02 GartmrMMPr 1.66 1.49 1.66 +.17 GnCAMuB .63 .60 .63 +.03 GnTrsAgcy A 1.49 1.43 1.49 +.09 GnTrsAgcy R 1.69 1.63 1.69 +.09 GnGvSec 1.38 1.31 1.38 +.10 GeneralB p 1.34 1.30 1.34 +.09 General Government S 1.62 1.56 1.62 +.09 GnGovB p 1.17 1.11 1.16 +.09 General Money Market 1.79 1.76 1.78 +.07 General Municipal Mo 1.02 .99 .99 -.01 General Treasury Sec 1.36 1.35 1.35 -.01 General Treasury Sec 1.53 1.52 1.53 General Treasury and 1.24 1.18 1.24 +.09 GnMMkt 1.58 1.55 1.58 +.08 Goldman Sachs Fds, F 1.85 1.84 1.85 +.03 Goldman Sachs Fds, F 1.92 1.91 1.92 +.03 Goldman Sachs Financ 2.16 2.13 2.16 +.06 Goldman Sachs Financ 1.76 1.73 1.76 +.06 Goldman Sachs Financ 2.01 1.98 2.01 +.06 Goldman Sachs Financ 1.95 1.90 1.95 +.12 Goldman Sachs Financ 1.55 1.50 1.55 +.12 Goldman Sachs Financ 1.80 1.75 1.80 +.12 Goldman Sachs Financ 1.95 1.90 1.95 +.14 Goldman Sachs Financ 1.55 1.50 1.55 +.14 Goldman Sachs Financ 1.80 1.75 1.80 +.14 Goldman Sachs Financ 2.15 2.13 2.15 +.05 Goldman Sachs Financ 1.75 1.73 1.75 +.05 Goldman Sachs Financ 2.00 1.98 2.00 +.05 Goldman Sachs Financ 1.69 1.68 1.69 +.03 Goldman Sachs Financ 1.44 1.43 1.44 +.03 Goldman Sachs Financ 1.84 1.83 1.84 +.03 Goldman Sachs Financ 1.45 1.44 1.45 +.03 Goldman Sachs Financ 1.70 1.69 1.70 +.03 Goldman Sachs Financ 2.02 1.97 2.02 +.12 Goldman Sachs Financ 1.91 1.90 1.91 +.03 Goldman Sachs Financ 2.02 1.97 2.02 +.14 Goldman Sachs Financ 2.23 2.20 2.23 +.06 Goldman Sachs Financ 2.22 2.20 2.22 +.05 Goldman Sachs Financ 2.10 2.08 2.10 +.05 Goldman Sachs Financ 2.12 2.10 2.12 +.07 Goldman Sachs Financ 1.90 1.85 1.90 +.14 Goldman Sachs Financ 1.79 1.78 1.79 +.03 Goldman Sachs Financ 1.90 1.85 1.90 +.12 Goldman Sachs Financ 1.80 1.79 1.80 +.03 Goldman Sachs Financ 1.29 1.28 1.29 +.02 Goldman Sachs Financ 1.14 1.13 1.14 +.03 Goldman Sachs Financ 1.59 1.58 1.59 +.03 Goldman Sachs Financ 1.30 1.29 1.30 +.03Goldman Sachs Financ 1.15 1.14 1.15 +.03 Goldman Sachs Financ 1.60 1.59 1.60 +.03 Goldman Sachs Financ 1.40 1.35 1.40 +.14 Goldman Sachs Financ 1.25 1.19 1.25 +.14 Goldman Sachs Financ 1.70 1.65 1.70 +.14 Goldman Sachs Financ 1.92 1.90 1.92 +.07 Goldman Sachs Financ 1.40 1.35 1.40 +.12 Goldman Sachs Financ 1.25 1.20 1.25 +.12 Goldman Sachs Financ 1.70 1.65 1.70 +.12 Goldman Sachs Financ 1.61 1.59 1.61 +.06 Goldman Sachs Financ 1.46 1.44 1.46 +.06 Goldman Sachs Financ 1.91 1.89 1.91 +.06 Goldman Sachs Financ 1.47 1.45 1.47 +.07 Goldman Sachs Financ 1.62 1.60 1.62 +.07 Goldman Sachs Financ 1.05 1.00 1.05 +.12 Goldman Sachs Financ 1.80 1.75 1.80 +.12 Goldman Sachs Financ 2.05 2.00 2.05 +.12 Goldman Sachs Financ 1.45 1.42 1.45 +.06 Goldman Sachs Financ 1.92 1.89 1.92 +.06 Goldman Sachs Financ 1.60 1.57 1.60 +.06 Goldman Sachs Financ 1.85 1.82 1.85 +.06 Goldman Sachs Financ 1.15 1.12 1.15 +.06 Goldman Sachs Financ 1.80 1.77 1.80 +.06 Goldman Sachs Financ 1.70 1.67 1.70 +.06 Goldman Sachs Financ 1.95 1.92 1.95 +.06 Goldman Sachs Invest 1.66 1.65 1.66 +.05 Goldman Sachs Invest 1.51 1.50 1.51 +.05 Goldman Sachs Invest 1.36 1.34 1.36 +.05 Goldman Sachs Invest .40 .39 .39 +.03 Goldman Sachs Invest 1.15 1.14 1.14 +.03 Goldman Sachs Invest 1.91 1.89 1.91 +.05 Goldman Sachs Invest 2.16 2.14 2.16 +.05 Goldman Sachs Invest 1.16 1.15 1.16 +.05 Goldman Sachs Invest 1.91 1.89 1.91 +.05 GovTxMgSvc 1.65 1.63 1.65 +.04 GovObTR 1.51 1.41 1.51 +.13 GovTxMgIS 1.90 1.88 1.90 +.04 Government Fund Clas 1.87 1.84 1.87 +.06 Government Obligatio 2.06 2.00 2.06 +.14 Government Obligatio 2.03 1.97 2.03 +.13 GovResFd P 1.16 1.12 1.16 +.06 Great-West Governmen ... Great-West Governmen ... HSBC U.S. Government 1.90 1.85 1.90 +.13 HSBC U.S. Government 1.95 1.90 1.95 +.13 HSBC U.S. Government 1.97 1.92 1.97 +.13 HSBC U.S. Treasury M 1.91 1.84 1.91 +.08 HSBC U.S. Treasury M 1.66 1.59 1.66 +.08 HSBC U.S. Treasury M 2.02 1.95 2.02 +.08 HSBC U.S. Treasury M 1.98 1.91 1.98 +.08 HSBC U.S. Treasury M 2.00 1.93 2.00 +.08 HSBCUSGov A 1.50 1.45 1.50 +.13 HSBCUSGov D 1.65 1.60 1.65 +.13 Harbor Money Market 1.54 1.51 1.51 -.03 Harbor 1.76 1.74 1.74 -.02 HeritAdm 2.03 1.97 2.03 +.06 HeritInst 2.16 2.10 2.16 +.06 HewittMM p 1.52 1.41 1.52 +.12 ING MM A 1.77 1.74 1.77 +.05 ING MM I 1.77 1.73 1.75 +.03 Invesco Government M 1.82 1.76 1.82 +.08 InvescoA5 1.58 1.53 1.58 +.06 InvescoC5 p .83 .78 .83 +.06 Invesco Tax Exempt C .64 .62 .63 +.02 Invesco Tax-Exempt C .66 .64 .64 +.01 Investor Cash Tr, Tr 1.85 1.75 1.85 +.12 Investor Tax-Exempt 1.30 1.29 1.29 +.03 Investor Tax-Exempt .90 .89 .89 +.03 Investor Tax-Exempt 1.15 1.14 1.14 +.03 Investor Tax-Exempt 1.37 1.36 1.36 +.03 Investor Tax-Exempt 1.25 1.24 1.24 +.03 Investor Tax-Exempt .75 .74 .74 +.03 Investor Tax-Exempt .60 .59 .59 +.03 Investor Tax-Exempt 1.05 1.04 1.04 +.03 InvCshTrTrs 1.99 1.89 1.99 +.12 Investors Cash Tr, T 1.46 1.36 1.46 +.12 Investors Cash Trust 1.96 1.86 1.96 +.12 Ivy Cash Management .69 .65 .69 +.06 Ivy Cash Management .80 .78 .80 +.04 Ivy Cash Management 1.60 1.57 1.60 +.05 Ivy Government Money 1.67 1.64 1.64 +.04 Ivy Government Money 1.78 1.75 1.75 +.04 IvyMonyyC t .91 .89 .89 +.05 IvyMnyA 1.62 1.59 1.61 +.08 IvyMM B .55 .53 .53 +.05 JPMLqAsR 1.69 1.64 1.69 +.11 JPMGvPrem 1.74 1.67 1.74 +.13 JPMGvCap 2.01 1.94 2.01 +.13 JPMTrPlInv 1.73 1.65 1.73 +.18 JPMTrPlRs 1.54 1.45 1.54 +.18 JPMorg100 Agcy 1.88 1.86 1.88 +.04 JPM100 SecP 1.69 1.67 1.69 +.04 JPM100 TrInst 1.93 1.91 1.93 +.04 JPMorgan100 1.55 1.53 1.55 +.04 JPMLqAstP 1.94 1.89 1.94 +.11 JPMorganFed 1.56 1.53 1.56 +.06 JPMorFedAgcy 1.89 1.86 1.89 +.06 JPMorgFedPr 1.70 1.67 1.70 +.06 JPMLqAstAg 2.13 2.08 2.13 +.12 JPMLqAstC p 1.42 1.37 1.42 +.11 JPMLqAstMrg 1.80 1.75 1.80 +.11 JPMLqAstInst 2.18 2.13 2.18 +.11 JPMMunInst 1.40 1.38 1.40 +.05 JPMMuMorg 1.02 1.00 1.02 +.05 JPMNYMuR p .88 .86 .87 +.05 JPMorgPrm 1.87 1.82 1.87 +.12 JPMorgPrAgcy 2.13 2.08 2.13 +.12 JPMorgPrmPr 1.94 1.89 1.94 +.12 JPMTreasC t 1.27 1.18 1.27 +.18 JPMTrsPlusP 1.79 1.70 1.79 +.18 JPMTrsPlsMrg 1.65 1.56 1.65 +.18 JPMTrsPlsInst 2.03 1.94 2.03 +.18 JPMTrsPlsAg 1.98 1.89 1.98 +.18 JPMTrsSecR p 1.44 1.42 1.44 +.04 JPMUSGvInst 1.98 1.91 1.98 +.13 JPMUSGvtR p 1.49 1.42 1.49 +.13 JPMUSGvtMrg 1.60 1.53 1.60 +.13 JPMLqAsInv 1.88 1.83 1.88 +.11 JPMorgan 100% US Tre 1.96 1.94 1.96 +.04 JPMorgan California 1.06 1.04 1.06 +.05 JPMorgan California .46 .44 .46 +.05 JPMorgan California .81 .79 .81 +.05 JPMFedInst 1.94 1.91 1.94 +.06 JPMorgan Institution 1.37 1.36 1.37 +.04 JPMorgan Institution 1.42 1.41 1.42 +.04 JPMorgan Institution 1.40 1.39 1.40 +.04 JPMorgan Institution 1.32 1.31 1.32 +.04 JPMorgan Liquid Asse 2.21 2.16 2.21 +.12 JPMorgan Municipal M .91 .89 .91 +.05 JPMorgan Municipal M 1.35 1.33 1.35 +.05 JPMorgan Municipal M .56 .54 .56 +.05 JPMorgan New York Mu 1.13 1.11 1.12 +.05 JPMorgan New York Mu .53 .51 .52 +.05 JPMorgan New York Mu .88 .86 .87 +.05 JPMPrInst 2.18 2.13 2.18 +.12 JPMPrRsv 1.69 1.64 1.69 +.12 JPMorgan Prime Money 2.24 2.18 2.24 +.12 JPMorgan Prime Money 2.21 2.16 2.21 +.12 JPMorgan Prime Money 1.42 1.37 1.42 +.12 JPMorgan U. S. Treas 2.08 2.00 2.08 +.18 JPMorgan U.S. Govern 1.49 1.42 1.49 +.13 JPMorgan U.S. Govern 1.19 1.12 1.19 +.13 JPMorgan U.S. Govern 1.14 1.07 1.14 +.13 JPMorgan U.S. Govern 1.89 1.82 1.89 +.14 JPMorgan U.S. Treasu 2.06 1.97 2.06 +.18 JPMorgan US Governme 1.68 1.61 1.68 +.13 JHan MMB ... JHanMMA ... John Hancock Money M ... John Hancock Var Ins ... Liquid Assets Portfo 1.36 1.30 1.36 +.08 Liquid Assets Portfo 2.03 1.97 2.03 +.08 Liquid Assets Portfo 1.66 1.60 1.66 +.08 Liquid Assets Portfo 2.15 2.09 2.15 +.08MFS CashA ... MFSCashC p ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFSMonMkA ... MainStay A 1.60 1.55 1.60 +.09 MainStay B 1.35 1.32 1.35 +.07 MainStay Money Marke 1.36 1.32 1.36 +.08 MainStay Money Marke 1.35 1.32 1.35 +.07 ManagersMM 2.03 1.96 2.03 +.13 Maryland Tax-Free Mo 1.26 1.24 1.24 Maryland Tax-Free Mo 1.17 1.16 1.16 +.01 MasMuPrMMS ... Meeder Institutional 2.11 2.05 2.11 +.06 MeederRetl 1.82 1.76 1.82 +.06 ML CMATr 1.48 1.47 1.48 +.01 MilestnTOInst 2.00 1.94 2.00 +.15 MilestnTOInv 1.75 1.70 1.75 +.14 MHLIRSel 2.16 2.12 2.16 +.09 MMktGS2 2.03 1.94 2.03 +.12 MMktGS4 1.78 1.69 1.78 +.11 MMktProFdInv 1.14 1.06 1.14 +.10 MMktProFdSvc .22 .16 .22 +.07 Mutual America Insti 1.81 1.81 1.81 Nationwide Governmen 1.43 1.29 1.43 +.14 NatnwdMMInst 1.71 1.54 1.71 +.17 New York Tax-Free Mo 1.24 1.22 1.22 Northern 2.01 1.99 2.01 +.07 NorthernGvSl 1.82 1.78 1.82 +.11 NorthInstPrObSv 2.23 2.20 2.23 +.09 NthnInstPrObSh 2.23 2.20 2.23 +.09 Northern Institution 1.39 1.36 1.36 +.03 Northern Institution 1.94 1.90 1.94 +.13 Northern Institution 1.98 1.94 1.98 +.12 Northern Institution 1.98 1.94 1.98 +.12 OppCshResN t 1.59 1.52 1.59 +.13 OppenhCshB p 1.21 1.21 1.21 OppenhCshC p 1.58 1.52 1.58 +.13 OppCshRes 1.58 1.52 1.58 +.13 Oppenheimer Governme 1.63 1.55 1.63 +.14 Oppenheimer Institut 2.07 1.95 2.07 +.14 Oppenheimer Institut 2.01 1.90 2.01 +.13 Oppenheimer Institut 1.99 1.88 1.99 +.13 OppMMFd A 1.63 1.55 1.63 +.14 PIMCO Government Mon 2.00 1.92 1.95 +.07 PIMCO Government Mon 2.00 1.92 1.95 +.07 PIMCO Government Mon 2.05 1.96 2.00 +.07 PIMCO Government Mon 2.15 2.06 2.10 +.07 PIMCO Government Mon 2.15 2.07 2.10 +.07 PIMCO Government Mon 2.15 2.07 2.10 +.07 PNC Government Money 1.87 1.84 1.87 +.04 PNC Gov A 1.76 1.74 1.76 +.03 PNC Gov I 1.96 1.92 1.96 +.05 PNC TrA p 1.70 1.68 1.69 -.01 PNC Tr I 1.89 1.88 1.89 +.02 PNC Treasury Plus Mo 1.91 1.88 1.89 +.04 PNC Treasury Plus Mo 1.83 1.79 1.80 +.04 PNC Treasury Plus Mo ... PW PACE P 1.50 1.47 1.50 +.06 PhoenixMM A .01 .01 .01 Pioneer U.S. Governm 1.54 1.53 1.53 +.04 Pioneer U.S. Governm 1.00 .99 1.00 +.04 PionrCs 1.39 1.38 1.38 +.04 PremGvtMP 2.04 1.97 2.04 +.10 PremierPort 2.20 2.16 2.18 +.05 Premier Portfolio Pe 1.66 1.62 1.64 +.04 Premier Portfolio Pr 1.90 1.86 1.88 +.05 Premier Portfolio Re 2.04 2.00 2.02 +.05 Premier Portfolio Re 1.32 1.28 1.32 +.06 PrimeObTR 1.73 1.65 1.73 +.10 Principal Fds, Inc, ... PrincipalInstl ... PrincMMktA ... PrincMMktJ t ... PruMMartD 1.49 1.45 1.49 +.04 PruMMrtZ 1.70 1.66 1.70 +.04 Prudential Governmen 1.49 1.45 1.49 +.04 Prudential Governmen 1.40 1.36 1.40 +.04 Prudential Governmen 1.48 1.45 1.48 +.04 PruInstMM A 2.15 2.09 2.15 +.11 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnm MMA 1.83 1.75 1.83 +.10 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 PutnmMMC t .01 .01 .01 RBCGvRBCI1 2.10 1.95 1.95 -.15 Retail Prime Obligat 2.22 2.17 2.22 +.09 Retail Prime Obligat 2.06 2.01 2.06 +.09 Retail Prime Obligat 2.16 2.11 2.16 +.09 Retail Prime Obligat 1.91 1.86 1.91 +.09 Retail Prime Obligat 1.96 1.91 1.96 +.09 Retail Prime Obligat 1.61 1.56 1.61 +.09 Rydex U.S. Governmen 1.21 1.16 1.19 +.05 SEI DITGvIIA 1.91 1.89 1.91 +.02 SEI DITTrsA 1.88 1.85 1.86 +.02 SEI DITTrIIA 1.91 1.89 1.91 +.03 STI CshRes 1.73 1.25 1.25 -.93 STIC Prime Portfolio 1.92 1.87 1.92 +.07 STIC Prime Portfolio 1.21 1.16 1.21 +.07 STIC Prime Portfolio 1.53 1.48 1.53 +.07 STIC Prime Portfolio 2.00 1.95 2.00 +.06 STIT Liquid Assets 1.93 1.87 1.93 +.08 STIT STIC Prime Por 1.78 1.73 1.78 +.07 STIT Government & Ag 1.99 1.95 1.99 +.05 STIT Government & Ag 1.72 1.68 1.72 +.05 STIT Liquid Assets P 2.20 2.14 2.20 +.08 STIT STIC Prime Port 2.05 2.00 2.05 +.07 STIT Tax-Free Cash R 1.12 1.09 1.09 STIT Tax-Free Cash R 1.30 1.28 1.28 STIT Treasury Obliga 1.95 1.94 1.95 +.02 STIT Treasury Obliga 1.93 1.91 1.93 +.02 STIT Treasury Obliga 1.70 1.69 1.70 +.02 STIT Treasury Portfo 1.73 1.68 1.73 +.06 STIT Treasury Portfo 2.00 1.95 2.00 +.06 Saratoga Advantage T .01 .01 .01 Saratoga U.S.Governm .01 .01 .01 SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.91 1.86 1.91 +.07 SchwbACR 1.91 1.86 1.91 +.07 SchwbCshRes 1.67 1.63 1.67 +.06 Schwab Government Mo 1.87 1.80 1.87 +.11 SchwbInv 1.99 1.96 1.99 +.05 SchwbRetAdv 1.98 1.95 1.98 +.04 Schwab Retirement Go 1.93 1.91 1.93 +.03 Schwab Treasury Obli 1.84 1.77 1.84 +.11 Schwab U.S. Treasury 1.63 1.60 1.63 +.04 SchbValAdv 2.00 1.96 2.00 +.05 SchwValAdUlt 2.15 2.11 2.15 +.05 SchbMM 1.29 1.29 1.29 Schb UST 1.43 1.40 1.43 +.04 SentinelGov A 1.59 1.52 1.59 +.11 StFrmMMLgA 1.80 1.76 1.80 +.04 State Farm Money Mar 1.63 1.57 1.63 +.06 State Farm Money Mar 1.63 1.59 1.63 +.04 State Farm Money Mar 1.63 1.59 1.63 +.04 State Farm Money Mar 1.70 1.66 1.70 +.04 State Farm Money Mar 1.89 1.67 1.89 +.21 State Farm Money Mar 1.70 1.66 1.70 +.04 State Farm Money Mar 1.70 1.66 1.70 +.04 StStInstLRS 2.08 2.08 2.08 State Street Insti L 1.35 1.35 1.35 State Street Insti T 1.53 1.53 1.53 State Street Insti T 1.87 1.87 1.87 State Street Insti T 1.92 1.92 1.92 State Street Insti U 1.89 1.89 1.89 State Street Insti U 1.54 1.54 1.54 State Street Institu 1.93 1.93 1.93 State Street Institu 1.85 1.85 1.85 State Street Institu 1.86 1.86 1.86 State Street Institu 1.79 1.79 1.79 State Street Institu 1.84 1.84 1.84 State Street Institu 1.81 1.81 1.81 State Street Institu 1.64 1.64 1.64 State Street Institu 1.57 1.57 1.57 State Street Institu 1.91 1.91 1.91 State Street Institu 1.82 1.82 1.82 State Street Institu 2.02 2.02 2.02 State Street Institu 2.00 2.00 2.00 State Street Institu 1.83 1.83 1.83 SunAmMMA .01 .01 .01 T. Rowe Price Govern 1.89 1.85 1.89 +.05 T. Rowe Price Instit 2.05 2.00 2.05 +.06 T. Rowe Price Tax-Ex 1.28 1.23 1.28 +.06 TDAM California Muni .58 .56 .56 TDAM Insti U.S. Gov 1.62 1.59 1.61 +.07 TDAM Insti U.S. Gove 1.87 1.84 1.86 +.07 TDAM Institutional T 1.07 1.05 1.07 +.07 TDAM Institutional T 1.62 1.59 1.62 +.08 TDAM Institutional U 1.22 1.19 1.21 +.07 TDAMMMInv 1.48 1.45 1.48 +.08 TDAMMMkPr 1.48 1.45 1.48 +.08 TDAM Money Market Po 1.58 1.55 1.58 +.08 TDAM Money Market Po 1.38 1.35 1.38 +.08 TDAM Municipal Portf .74 .66 .66 -.06 TDAM New York Munici .63 .55 .55 -.11 TDAM U.S. Government 1.29 1.25 1.29 +.08 TDAMUSGv 1.39 1.35 1.39 +.08 TIAA-CREF Inst .02 .02 .02 TIAA-CREF Money Mark .02 .02 .02 TIAA-CREF Money Mark .02 .02 .02 TIAACREF Ret .02 .02 .02 TIAA-CREF Ret .02 .02 .02 TRowSumCR 1.87 1.82 1.87 +.06 TRowPRF 1.80 1.73 1.80 +.08 TRowUST 1.77 1.72 1.77 +.11 Thriv MM Inst 1.70 1.63 1.70 +.07 Thriv MMk A 1.55 1.48 1.55 +.08 TreasObTR 1.54 1.42 1.54 +.15 Treasury Obligations 2.05 1.99 2.05 +.14 Treasury Portfolio P 2.00 1.89 2.00 +.14 U.S. Government Mone .85 .79 .85 +.05 U.S. Government Mone 1.36 1.32 1.36 +.04 U.S. Government Mone 2.06 2.02 2.06 +.04 U.S. Treasury Money 1.87 1.82 1.87 +.11 UBS Prime Investor F 1.84 1.80 1.84 +.08 UBS Prime Preferred 2.15 2.11 2.15 +.08 UBS Prime Reserves F 2.11 2.07 2.11 +.08 UBS Select Governmen 1.66 1.63 1.66 +.06 UBS Select Governmen 1.93 1.90 1.93 +.06 UBS Select Governmen 1.91 1.88 1.91 +.06 UBS Select Prime Inv 1.86 1.82 1.86 +.09 UBS Select Prime Pre 2.20 2.16 2.20 +.09 UBS Select Treasury 1.98 1.91 1.98 +.14 UBS Select Treasury 2.00 1.93 2.00 +.14 UBS Select Treasury 1.73 1.66 1.73 +.14 UBS Select Treasury 2.04 1.97 2.04 +.14 UBS Tax-Free Institu 1.41 1.39 1.39 +.04 UBS Tax-Free Investo 1.14 1.12 1.12 +.04 UBS Tax-Free Preferr 1.45 1.43 1.43 +.04 US Government Money 1.14 1.04 1.14 +.10 US Government Money 1.85 1.77 1.85 +.08 US Treas Tr ... USAA Mutl 1.80 1.75 1.80 +.04 USAA Treas 1.77 1.76 1.77 +.03 United States Treasu ... VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 2.03 2.02 2.03 +.02 VangFdl 2.03 2.02 2.03 +.03 VangPr 2.15 2.14 2.15 +.02 VangPrInst 2.21 2.20 2.21 +.02 Voya Government Mone 1.78 1.73 1.76 +.05 Voya Government Mone 1.76 1.72 1.75 +.04 Voya Government Mone .76 .73 .75 +.03 Voya Government Mone 1.77 1.73 1.75 +.04 Voya Liquid Assets P 1.63 1.59 1.61 +.04 Voya Liquid Assets P 1.88 1.84 1.86 +.04 Voya Liquid Assets P 1.48 1.44 1.46 +.04 Voya Money Market Po 1.82 1.79 1.81 +.04 Voya Money Market Po ... WA Select Tax Free R 1.37 1.32 1.32 -.03 WF 100% Treasury Mon 1.91 1.89 1.91 +.02 WF Government Money 2.04 1.99 2.04 +.05 Wells Fargo 100% Tre 1.81 1.79 1.81 +.02 WellsFargo A 1.76 1.70 1.76 +.06 WFCashInvAd 2.05 2.00 2.05 +.05 WFCashInst 2.18 2.13 2.18 +.05 Wells Fargo Cash Inv 2.25 2.20 2.25 +.05 Wells Fargo Fd, Trea 1.86 1.79 1.86 +.07 WFGovAdm 1.85 1.79 1.85 +.06 WFGvtMMA 1.58 1.53 1.58 +.05 Wells Fargo Heritage 2.23 2.17 2.23 +.06 Wells Fargo Heritage 1.93 1.87 1.93 +.06 WellsFargoI 100 1.61 1.59 1.61 +.02 WellsFargoInsCsh 1.88 1.83 1.88 +.05 WellsFargoInsGv 1.68 1.63 1.68 +.05 Wells Fargo Money Ma 2.16 2.10 2.16 +.06 Wells Fargo Money Ma 1.86 1.80 1.86 +.06 Wells Fargo Municipa 1.39 1.36 1.38 +.02 WellsF100TrA 1.51 1.49 1.51 +.02 WellsFargo TrsyS 1.76 1.69 1.76 +.07 WellsFargoTrsyA 1.61 1.54 1.61 +.07 WellsFargo TrsyI 2.01 1.94 2.01 +.07 WFGvMMInst 1.98 1.93 1.98 +.05 Western Asset Govern 1.50 1.42 1.49 +.15 Western Asset Govern 1.20 1.12 1.19 +.15 WA GvtRsvA 1.60 1.52 1.59 +.15 WAInstGvInst 2.05 1.98 2.04 +.15 Western Asset Inst. 1.90 1.83 1.90 +.10 Western Asset Inst. 1.96 1.88 1.96 +.08 Western Asset Insti 2.13 1.78 2.13 +.96 Western Asset Instit 1.75 1.68 1.75 +.10 Western Asset Instit 2.00 1.93 1.99 +.15 Western Asset Instit 2.00 1.93 1.99 +.15 Western Asset NY Tax .94 .92 .92 -.01 Western Asset Prime 1.83 1.77 1.83 +.11 Western Asset Tax Fr .39 .39 .39 Western Asset Tax Fr .98 .93 .93 -.03 Western Asset US Tre 1.10 1.09 1.10 +.01 WstnUSTrN 1.50 1.49 1.50 +.02 WstnInstLqRsI 2.18 1.83 2.18 +.99 WstnPrmLiq 1.90 1.58 1.90 +.87 WstnInstUSTR 1.91 1.90 1.91 +.02 WstnPrmUSTR 1.65 1.64 1.65 +.02 Wilm GovSel 1.62 1.62 1.62 Wilm TrAdm 1.39 1.39 1.39 Wilm TrSvc 1.24 1.24 1.24 Wilm GovAdm 1.37 1.37 1.37 Wilmington U.S. Gove 1.22 1.22 1.22 WilmUSGov 1.88 1.84 1.88 +.05Tax ExemptAIMTx .54 .52 .53 +.02 AmC CATF 1.10 1.07 1.10 +.05 AmC TF 1.18 1.15 1.16 +.03 BMO TaxF I p 1.42 1.39 1.39 +.04 BMO TaxF Y 1.17 1.14 1.14 +.03 BNYMelNMuM 1.29 1.26 1.29 +.03 BLMunFdPCS p .96 .94 .95 +.04 BRLM Muni 1.43 1.42 1.43 +.04 BRF NYMuni 1.36 1.34 1.35 +.05 BRFCAMuni 1.16 1.13 1.13 CashActTxEMgd 1.19 1.14 1.19 +.05 FIMMTxExII 1.30 1.29 1.30 +.04 FIMMTxEx3 1.20 1.19 1.20 +.04 FIMMTxExI 1.45 1.44 1.45 +.04 FedCAMuniSv 1.05 1.01 1.05 +.05 FedCAMu WS 1.30 1.26 1.30 +.05 FedGAMuCsh 1.12 1.06 1.11 +.06 FedMAMuCS p .66 .62 .64 +.03 FedMAMuniSv 1.07 1.04 1.05 +.03 FedMuObl A 1.50 1.45 1.49 +.05 FedMuOblCap 1.40 1.35 1.39 +.05 FedMunOblSv 1.25 1.20 1.24 +.05 FedNYMuCSv 1.12 1.07 1.11 +.05 FedNYMuCS p .64 .59 .63 +.05 FedNYMuCsII .89 .84 .88 +.05 FedPAMuniCS .57 .53 .57 +.05 FedPAMuCsSv .96 .92 .96 +.05 FedTaxFObWS 1.44 1.40 1.43 +.04 FedTxFrObSv 1.19 1.15 1.18 +.04 FedMuniSvc 1.00 .95 .98 +.04 FedTxF c 1.44 1.39 1.43 +.05 FidCA 1.11 1.09 1.11 +.06 FidCT 1.13 1.12 1.13 +.04 FidMA 1.11 1.09 1.11 +.06 FidMI 1.04 1.02 1.04 +.07 FidMuMM 1.27 1.25 1.27 +.05 FidNJ 1.10 1.07 1.10 +.06 FidNY 1.15 1.13 1.15 +.06 FidOH 1.11 1.09 1.11 +.06 FidPA 1.10 1.08 1.10 +.05 FidSpCA 1.24 1.23 1.24 +.04 FidSpMA 1.27 1.25 1.26 +.04 FidSpNJ 1.28 1.25 1.27 +.07 FidSpNY 1.31 1.28 1.30 +.06 FidTEDly M .95 .94 .95 +.04 FidAZ 1.14 1.12 1.13 +.05 Fid TECR .70 .68 .70 +.05 FidTxEx MM 1.20 1.18 1.20 +.05 FidTaxExPortS 1.40 1.39 1.40 +.04 FinSq TEF 1.40 1.39 1.39 +.03 FstAmTFA .82 .79 .81 +.07 FstAmTxFY 1.12 1.09 1.11 +.07 FsAmTxFObII 1.27 1.24 1.26 +.07 FstAmTFObZ 1.37 1.34 1.36 +.07 GenNJMun .86 .85 .86 +.03 GenNYMuB .85 .82 .84 +.02 GnMuB p .58 .55 .55 -.01 GnNYMuB p .46 .43 .45 +.02 GnCalMu .85 .79 .85 +.06 JPMMuMMP 1.16 1.14 1.16 +.05 JPMorganCA .92 .90 .92 +.05 JPMorganNY .99 .97 .98 +.05 JPMorganTF 1.01 .99 1.00 +.05 JPMorg TFPr 1.15 1.13 1.14 +.05 JPMTxFrR p .90 .88 .89 +.05 JPMorgTFAgcy 1.34 1.32 1.33 +.05 JPMTxFrInst 1.39 1.37 1.38 +.05 NYTxFrMMI 2.09 2.09 2.09 NortnInstMuni 1.39 1.36 1.36 +.03 NorthernMun 1.27 1.23 1.23 +.04 PremierTxEx 1.43 1.40 1.40 +.01 SchwAMTTxF 1.06 1.04 1.05 +.03 SchwNYMuVA 1.28 1.26 1.27 +.02 SchwNYMuSw 1.03 1.01 1.02 +.02 SchwTxFValAd 1.28 1.26 1.28 +.03 ShwbTE 1.20 1.18 1.19 +.02 SchwabTxEx 1.30 1.28 1.29 +.02 Schwb CA 1.04 1.02 1.03 +.03 ScudTECshInst 1.39 1.34 1.39 +.05 TDAMCAMu .68 .66 .66 TDAMMuni .84 .76 .76 -.06 TDAMNYMu .73 .65 .65 -.11 TRowSumMu 1.19 1.17 1.19 +.02 TRowCA c .87 .85 .85 -.01 TRowNY c 1.02 1.00 1.00 TRowTE c 1.21 1.15 1.21 +.07 USAATxEx 1.11 1.10 1.10 +.01 VangNJ 1.40 1.40 1.40 +.03 VangCA 1.37 1.35 1.35 +.02 VangPA 1.41 1.40 1.40 +.04 VangNY 1.44 1.42 1.43 +.04 VangTxEx 1.48 1.46 1.47 +.04 WFAMuCshM 1.49 1.46 1.48 +.02 WFA MuCsMSv 1.24 1.21 1.23 +.02 WFNatInstMM 1.45 1.42 1.45 +.03 WFNtTFMMSv 1.20 1.17 1.20 +.03 WellsFargoNat 1.35 1.32 1.35 +.03 WellsF NTFA 1.05 1.02 1.05 +.03 WstnFTxR N .83 .78 .78 -.03 WstnInstTxFR 1.42 1.37 1.37 -.03 WstnNYTxR N .79 .77 .77 -.01 Money Markets Avg Avg Comp Fund Assets Mat Yld Yld Nasdaq small cap Continued from previous page Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld YldMONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Saturday, October 6, 2018

PAGE 54

U.S. Treasury Bonds and Notes 1.25 Nov 18 p 99.29 99.30 +0.01 1.89 1.00 Nov 18 p 99.26 99.27 2.03 1.25 Nov 18 p 99.27 99.28 2.03 1.38 Nov 18 p 99.28 99.29 +0.01 2.02 1.25 Dec 18 p 99.26 99.27 2.05 1.00 Dec 18 p 99.24 99.25 2.16 1.38 Dec 18 p 99.25 99.26 2.16 1.50 Dec 18 p 99.26 99.27 2.15 1.13 Jan 19 p 99.22 99.23 2.16 2.13 Jan 19 f 100.09 100.10 .96 1.13 Jan 19 p 99.20 99.21 +0.01 2.24 1.25 Jan 19 p 99.21 99.22 2.24 1.50 Jan 19 p 99.23 99.24 2.25 .75 Feb 19 p 99.14 99.15 +0.01 2.29 2.75 Feb 19 p 100.04 100.05 2.28 8.88 Feb 19 k 102.06 102.07 -0.02 2.42 1.13 Feb 19 p 99.17 99.18 +0.01 2.26 1.38 Feb 19 p 99.19 99.20 2.29 1.50 Feb 19 p 99.21 99.22 2.28 1.00 Mar 19 p 99.13 99.14 +0.01 2.32 1.25 Mar 19 p 99.14 99.15 2.37 1.50 Mar 19 p 99.18 99.19 2.36 1.63 Mar 19 p 99.19 99.20 2.37 .13 Apr 19 f 99.14 99.15 1.14 .88 Apr 19 p 99.06 99.07 +0.01 2.39 1.25 Apr 19 p 99.10 99.11 2.42 1.63 Apr 19 p 99.17 99.18 +0.01 2.42 .88 May 19 p 99.01 99.02 2.44 3.13 May 19 p 100.11 100.12 2.48 1.13 May 19 p 99.03 99.04 2.47 1.25 May 19 p 99.06 99.07 2.48 1.50 May 19 p 99.11 99.12 2.48 1.00 Jun 19 p 98.28 98.29 2.51 1.25 Jun 19 p 99.02 99.03 2.51 1.63 Jun 19 p 99.10 99.11 2.51 .75 Jul 19 p 98.20 98.21 +0.01 2.54 1.88 Jul 19 f 101.07 101.08 -0.01 .11 .88 Jul 19 p 98.19 98.20 2.58 1.63 Jul 19 p 99.06 99.07 2.58 .75 Aug 19 p 98.13 98.14 2.60 3.63 Aug 19 p 100.26 100.27 2.62 8.13 Aug 19 k 104.18 104.19 -0.02 2.62 1.00 Aug 19 p 98.17 98.18 2.64 1.25 Aug 19 p 98.24 98.25 2.63 1.63 Aug 19 p 99.02 99.03 -0.01 2.63 .88 Sep 19 p 98.11 98.12 2.65 1.00 Sep 19 p 98.12 98.13 2.66 1.38 Sep 19 p 98.24 98.25 2.65 1.75 Sep 19 p 99.03 99.04 2.66 1.00 Oct 19 p 98.09 98.10 2.68 1.25 Oct 19 p 98.15 98.16 2.69 1.50 Oct 19 p 98.23 98.24 2.69 1.00 Nov 19 p 98.04 98.05 2.70 3.38 Nov 19 p 100.21 100.22 -0.01 2.71 1.00 Nov 19 p 98.01 98.02 2.72 1.50 Nov 19 p 98.28 98.29 2.72 1.50 Nov 19 p 98.19 98.20 2.72 1.38 Dec 19 p 98.12 98.13 2.74 1.13 Dec 19 p 98.00 98.01 2.75 1.63 Dec 19 p 98.19 98.20 2.76 1.88 Dec 19 p 98.29 98.30 2.75 1.38 Jan 20 f 100.20 100.21 -0.01 .84 1.38 Jan 20 f 98.08 98.09 2.76 1.25 Jan 20 p 98.00 98.01 2.78 1.38 Jan 20 p 98.06 98.07 +0.01 2.76 2.00 Jan 20 p 99.00 99.01 +0.01 2.76 3.63 Feb 20 p 101.02 101.03 2.79 8.50 Feb 20 k 107.16 107.17 -0.02 2.77 1.38 Feb 20 p 98.01 98.02 2.79 1.25 Feb 20 p 97.28 97.29 2.79 2.25 Feb 20 p 99.07 99.08 2.79 1.13 Mar 20 p 97.17 97.18 2.81 1.38 Mar 20 p 97.29 97.30 2.81 2.25 Mar 20 p 99.05 99.06 2.81 1.50 Apr 20 p 98.01 98.02 +0.01 2.82 .13 Apr 20 f 98.20 98.21 -0.01 1.01 1.13 Apr 20 p 97.12 97.13 2.83 1.38 Apr 20 p 97.24 97.25 2.83 2.38 Apr 20 p 99.09 99.10 2.82 1.50 May 20 p 97.28 97.29 2.83 3.50 May 20 p 100.31 101.00 -0.01 2.84 8.75 May 20 k 109.08 109.09 -0.03 2.77 1.38 May 20 p 97.20 97.21 2.84 1.50 May 20 p 97.27 97.28 +0.01 2.84 2.50 May 20 p 99.14 99.15 2.84 1.50 Jun 20 p 97.25 97.26 2.84 1.63 Jun 20 p 97.29 97.30 2.85 1.88 Jun 20 p 98.10 98.11 2.86 2.50 Jun 20 p 99.12 99.13 2.85 1.25 Jul 20 f 101.01 101.02 .52 1.50 Jul 20 p 97.20 97.21 2.86 1.63 Jul 20 p 97.25 97.26 2.86 2.00 Jul 20 p 98.14 98.15 2.86 2.63 Jul 20 p 99.17 99.18 -0.01 2.86 1.50 Aug 20 p 97.17 97.18 2.87 2.63 Aug 20 p 99.17 99.18 2.87 8.75 Aug 20 k 110.15 110.16 -0.02 2.88 1.38 Aug 20 p 97.07 97.08 2.87 2.13 Aug 20 p 98.19 98.20 2.88 2.63 Aug 20 p 99.16 99.17 -0.01 2.87 1.38 Sep 20 p 97.05 97.06 2.87 1.38 Sep 20 p 97.03 97.04 2.88 2.00 Sep 20 p 98.09 98.10 2.88 2.75 Sep 20 p 99.23 99.24 -0.01 2.87 1.63 Oct 20 p 97.16 97.17 2.89 1.38 Oct 20 p 96.30 96.31 2.90 1.75 Oct 20 p 97.22 97.23 2.90 1.75 Nov 20 p 97.20 97.21 2.90 2.63 Nov 20 p 99.12 99.13 -0.01 2.91 1.63 Nov 20 p 97.10 97.11 2.91 2.00 Nov 20 p 98.03 98.04 2.91 1.88 Dec 20 p 97.25 97.26 -0.01 2.91 1.75 Dec 20 p 97.15 97.16 2.91 2.38 Dec 20 p 98.26 98.27 2.91 2.00 Jan 21 p 97.31 98.00 2.92 1.13 Jan 21 f 100.13 100.14 -0.01 .93 1.38 Jan 21 p 96.16 96.17 -0.01 2.93 2.13 Jan 21 p 98.06 98.07 2.93 2.25 Feb 21 p 98.14 98.15 2.93 3.63 Feb 21 p 101.16 101.17 -0.01 2.94 7.88 Feb 21 k 111.04 111.05 -0.02 2.93 1.38 Feb 21 p 95.26 95.27 2.93 2.00 Feb 21 p 97.26 97.27 -0.01 2.94 2.38 Mar 21 p 98.21 98.22 -0.01 2.93 1.25 Mar 21 p 95.31 96.00 2.93 2.25 Mar 21 p 98.11 98.12 2.94 .13 Apr 21 f 97.24 97.25 -0.02 1.01 2.38 Apr 21 p 98.19 98.20 2.94 1.38 Apr 21 p 96.04 96.05 2.94 2.25 Apr 21 p 98.08 98.09 -0.01 2.95 2.63 May 21 p 99.04 99.05 -0.01 2.95 3.13 May 21 p 100.13 100.14 -0.01 2.95 8.13 May 21 k 112.26 112.27 -0.02 2.96 2.00 May 21 p 97.18 97.19 2.95 2.63 Jun 21 p 99.04 99.05 -0.01 2.96 1.13 Jun 21 p 95.06 95.07 -0.01 2.96 2.13 Jun 21 p 97.25 97.26 -0.01 2.96 .63 Jul 21 f 99.16 99.17 -0.02 .79 2.63 Jul 21 p 99.02 99.03 -0.01 2.96 1.13 Jul 21 p 95.01 95.02 2.97 2.25 Jul 21 p 98.01 98.02 -0.01 2.97 2.13 Aug 21 p 97.21 97.22 -0.01 2.97 2.75 Aug 21 p 99.11 99.12 -0.02 2.97 8.13 Aug 21 k 113.31 114.00 -0.03 2.96 1.13 Aug 21 p 94.28 94.29 2.98 2.00 Aug 21 p 97.09 97.10 -0.01 2.97 2.75 Sep 21 p 99.11 99.12 -0.01 2.971.13 Sep 21 p 94.23 94.24 2.98 2.13 Sep 21 p 97.17 97.18 -0.01 2.98 1.25 Oct 21 p 94.29 94.30 -0.01 2.99 2.00 Oct 21 p 97.03 97.04 -0.01 2.99 2.00 Nov 21 p 97.02 97.03 -0.01 2.98 8.00 Nov 21 k 114.24 114.25 -0.03 2.97 1.75 Nov 21 p 96.08 96.09 -0.01 2.99 1.88 Nov 21 p 96.21 96.22 -0.01 2.98 2.00 Dec 21 p 96.29 96.30 -0.01 3.00 2.13 Dec 21 p 97.10 97.11 -0.01 2.99 .13 Jan 22 f 97.08 97.09 -0.02 .97 1.50 Jan 22 p 95.08 95.09 -0.01 3.00 1.88 Jan 22 p 96.14 96.15 -0.01 3.00 2.00 Feb 22 p 96.25 96.26 -0.01 3.00 1.75 Feb 22 p 95.30 95.31 -0.01 3.01 1.88 Feb 22 p 96.11 96.12 -0.01 3.01 1.75 Mar 22 p 95.27 95.28 -0.01 3.01 1.88 Mar 22 p 96.08 96.09 -0.01 3.01 .13 Apr 22 f 96.27 96.28 -0.03 1.03 ARCResources 130283 14.31 13.94 14.11 -.16 AgnicoEagle 111174 45.95 45.08 45.45 +.17 AirCdaV VV 84345 25.88 24.93 25.41 +.20 AlgonquinPwr 96146 12.96 12.74 12.90 -.14 AlimntatnBSV 62522 63.15 62.06 62.15 -.56 AltaGasLtd 162492 21.02 20.65 20.75 -.35 AphriaInc J 609955 16.76 15.93 16.31 -.10 AritziaInc S 150556 18.41 17.45 18.39 +2.24 AthabascaOil 119383 1.70 1.66 1.70 +.03 AuroraCannabi 2369199 12.86 11.95 12.81 +.65 B2GoldCorpo 188741 3.24 3.16 3.16 ... BCE Inc 125350 52.10 51.75 51.84 -.19 BMOSrtCrpBnd 61586 13.89 13.86 13.89 +.01 BRPInc SV 82533 59.27 56.36 57.02 -1.84 BarrickGold 274843 15.01 14.68 14.84 -.22 BauschHealth 102224 35.07 33.43 34.05 -.20 BaytexEnergy 513294 3.80 3.63 3.69 -.03 BeloSunMngo 84301 .22 .20 .22 +.01 BirchcliffEng 108277 5.10 4.88 4.91 -.13 Bk NS 213772 75.64 75.00 75.27 +.19 BkMontreal 121399 106.72 105.33 105.59 -1.05 BlackberryLtd 211309 13.35 12.81 12.96 -.31 BombardirBSV 483874 4.36 4.18 4.27 -.01 BrookfldALV 74564 56.76 55.95 56.08 -.24 CIBC 69870 121.17 120.16 120.51 -.41 CIFinancial 114136 20.15 19.54 19.94 -.23 CPRailway 69427 289.74 282.39 285.56 +5.48 CamecoCorp 147138 16.00 15.64 15.66 -.10 CanforCorp 63870 23.30 22.77 23.01 +.13 CannTustHoldi 380616 12.88 11.84 12.02 -.02 CanopyGrowth 255896 63.85 60.14 61.49 -.99 CardinalEngy 80674 5.25 4.99 5.03 -.22 CdnNatRail 130147 118.58 116.12 117.32 +.73 CdnNatRes 289719 42.38 41.12 41.33 -.78 CenovusEngy 349973 13.33 12.98 13.06 -.17 ChorusAvaitio 59019 7.24 6.98 7.17 -.06 CorusEntBo 57192 4.47 4.30 4.40 +.08 CrescentPnt 248693 8.40 8.10 8.10 -.29 CrewEngy 103069 1.82 1.66 1.68 -.09 CronosGroupI 236139 13.46 12.17 12.57 -.63 DHXMediaLtd 91797 2.12 1.99 2.08 +.09 DXIENERGYINC 76740 .06 .05 .06 +.01 Dividend15A 62226 9.39 8.74 9.00 -.38 DollaramaInc 102368 39.90 38.90 39.60 +.60 DreamGloblUn 65697 13.76 13.51 13.60 -.17 ECNCapitalCo 67745 3.65 3.57 3.57 -.07 EldoradoGld 80994 1.18 1.13 1.14 ... ElementFin 140106 8.11 7.87 8.03 +.13 EnCanaCorp 255427 16.91 16.43 16.55 -.25 EnbridgeInc 333983 43.94 43.43 43.65 -.18 EnbridgeIncme 72677 32.78 32.40 32.56 -.17 EnerplusCorp 91671 16.05 15.67 15.79 -.26 ExcelsiorMini 72146 1.15 .98 1.00 +.05 Fin15SpltA 64085 10.07 9.30 9.73 -.30 FirstQntumo 214465 14.92 14.42 14.60 -.32 Fortis Inc 70419 41.64 40.97 41.57 +.39 GoldcorpInc 460406 13.30 12.93 12.95 -.24 GranTierrao 127064 4.87 4.73 4.79 -.08 GreenOrganicD 178118 6.44 6.07 6.37 +.10 GtWstLifeco 66375 31.59 31.21 31.33 -.12 HEXOCorp 384716 8.59 8.21 8.47 +.02 HarteGold 65693 .42 .41 .42 +.01 HorzonNtho 70437 3.25 3.20 3.22 -.02 HrznCrdOilBl 188433 13.15 12.69 12.86 -.07 HrznCrdOilBr 282821 3.83 3.71 3.79 +.02 HrznNatGsBr 72654 10.81 10.21 10.56 +.24 HrznNtGsBul 138093 4.72 4.46 4.57 -.11 HudBayMnrls 466154 6.21 5.64 5.96 -.22 HuskyEngy 135687 21.18 20.74 20.97 -.24 ISharesS P60 216893 23.96 23.77 23.82 -.10 IShrsCapEngy 130377 12.46 12.22 12.25 -.18 IamgoldCorp 84988 4.97 4.82 4.85 ... ImperialOil 105130 43.64 42.90 43.57 +.07 InterPipeline 101765 22.53 22.31 22.39 -.17 IvanhoeAo 66933 2.97 2.89 2.94 ... KeltExplo 81148 7.94 7.65 7.69 -.20 KinrossGold 184455 3.65 3.57 3.58 +.01 LargoResourcs 182251 3.95 3.74 3.91 +.18 LundinMng 182532 6.54 6.30 6.34 -.18 MEGEnergy 247046 11.06 10.92 10.98 -.01 MagnaInt l 131512 67.40 65.06 65.66 -2.06 ManulifeFin 872300 22.31 21.58 21.86 -.68 MegaUranmo 61972 .14 .13 .14 -.01 NatBkCan 58640 64.14 63.60 63.74 -.26 NemaskaLithiu 169727 .80 .75 .77 -.02 NevsunReso 183145 5.80 5.77 5.77 -.01 New Gold 143284 1.06 1.00 1.01 -.05 NexGenEnergy 64512 2.93 2.86 2.89 +.02 NutrienLtd 77647 75.30 74.45 75.07 +.08 NuvistaEngy 128949 7.51 7.33 7.46 +.02 OceanaGoldCrp 56367 3.91 3.81 3.83 -.01 OrosurMining 93343 .17 .15 .15 +.01 OsiskoMining 110872 2.71 2.48 2.68 +.10 PaintedPonyE 158392 2.74 2.61 2.68 -.02 PembinaPipe 80278 45.54 45.15 45.41 +.06 PengrowthEgy 142716 1.23 1.13 1.15 -.05 PeytoExpl 72453 11.96 11.42 11.83 -.02 PowerCorpSV 76119 28.49 28.21 28.32 -.10 PrecisionDrl 697395 4.46 4.18 4.30 -.14 PretiumReso 71607 11.08 10.55 10.56 -.32 Prometico 172661 .49 .44 .44 ... ProphecyDevo 165382 .30 .21 .28 +.07 PwrFinCorp 58380 30.03 29.68 29.82 +.04 QuebecorBSV 62320 26.69 26.43 26.61 -.02 RioCanRlUn 86049 24.21 23.94 24.04 -.17 RogersCommB 75054 66.84 66.09 66.59 +.14 RoxgoldInc J 119479 .85 .80 .81 +.02 RoyalBank 151890 103.50 102.67 102.89 -.49 RoyalNickelo 1316305 .81 .74 .80 +.06 SevenGenClA 71460 16.25 15.90 16.22 ... ShawCommBNV 71537 25.38 25.01 25.11 -.16 SunLifeFin 116043 51.36 50.64 50.85 -.53 SuncorEngy 275754 51.71 50.56 50.68 -1.00 SurgeEnergyo 68322 2.57 2.51 2.53 -.01 T D Bank 259631 77.34 76.76 77.03 -.19 TeckResLimit 166141 31.17 29.97 31.10 +.64 Telus Corp 78235 46.24 45.90 46.10 +.06 TheStarsGrou 57701 30.26 29.39 29.67 -.63 ThomsonReuter 318880 60.69 59.84 60.69 +.23 TidewaterMdSt 57841 1.41 1.39 1.40 +.01 TouchstoneExp 69006 .36 .33 .35 +.03 TourmalineOil 66833 22.66 22.19 22.62 +.15 TransCdaCorp 177957 53.81 53.20 53.77 +.41 TranscntlASV 63930 23.00 21.77 21.89 -.73 TrevaliMngo 142189 .77 .73 .73 -.02 TricanWell 314162 2.30 2.20 2.28 -.02 TrinidadDrill 1591774 1.97 1.87 1.93 +.09 TurquoiseHill 87380 2.70 2.61 2.61 -.07 UEXCorpo 75121 .21 .20 .21 +.01 Wallbridgeo 565162 .30 .25 .29 +.04 WestFraser 72461 72.85 70.19 72.66 +2.21 WesternForst 57711 2.11 2.04 2.09 +.03 WheatonPrecio 67074 22.24 21.88 22.09 ... WhitecapReso 117639 8.02 7.87 7.96 -.06 YamanaGld 98881 3.29 3.22 3.22 +.01 Toronto stocks Name Vol High Low Last Chg FOOTNOTE: RateThe annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days final bid price and the final bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Apr 22 3p 95.23 95.24 -0.01 3.02 1.88 Apr 22 p 96.04 96.05 -0.02 3.02 1.75 May 22 p 95.21 95.22 -0.01 3.02 1.88 May 22 p 96.01 96.02 -0.02 3.02 1.88 May 22 p 95.20 95.21 -0.01 3.02 1.75 Jun 22 p 95.17 95.18 -0.01 3.02 2.13 Jun 22 p 96.27 96.28 -0.01 3.02 .13 Jul 22 f 97.08 97.09 -0.02 .86 1.88 Jul 22 p 95.27 95.28 -0.02 3.03 2.00 Jul 22 p 96.10 96.11 -0.02 3.02 1.63 Aug 22 p 94.28 94.29 -0.02 3.03 7.25 Aug 22 k 115.07 115.08 -0.03 3.02 1.63 Aug 22 p 94.27 94.28 -0.02 3.03 1.88 Aug 22 p 95.24 95.25 -0.01 3.03 1.75 Sep 22 p 95.06 95.07 -0.01 3.04 1.88 Sep 22 p 95.21 95.22 -0.01 3.03 1.75 Oct 22 p 95.18 95.19 -0.01 3.04 2.00 Oct 22 p 96.01 96.02 -0.02 3.04 1.63 Nov 22 p 94.17 94.18 -0.02 3.04 7.63 Nov 22 k 117.18 117.19 -0.03 3.03 2.00 Nov 22 p 95.30 95.31 -0.02 3.04 2.13 Dec 22 p 96.10 96.11 -0.03 3.05 .13 Jan 23 f 96.13 96.14 -0.02 .98 1.75 Jan 23 p 94.24 94.25 -0.01 3.05 2.38 Jan 23 p 97.08 97.09 -0.02 3.05 2.00 Feb 23 p 95.23 95.24 -0.02 3.05 7.13 Feb 23 k 116.15 116.16 -0.04 3.05 1.50 Feb 23 p 93.20 93.21 -0.02 3.05 2.63 Feb 23 p 98.08 98.09 -0.02 3.05 1.50 Mar 23 p 93.16 93.17 -0.02 3.06 2.50 Mar 23 p 97.21 97.22 -0.03 3.05 .63 Apr 23 f 98.09 98.10 -0.03 1.00 1.63 Apr 23 p 93.29 93.30 -0.02 3.06 2.75 Apr 23 p 98.21 98.22 -0.03 3.06 1.75 May 23 p 94.12 94.13 -0.02 3.06 1.63 May 23 p 93.26 93.27 -0.02 3.06 2.75 May 23 p 98.21 98.22 -0.03 3.05 1.38 Jun 23 p 92.19 92.20 -0.02 3.06 2.63 Jun 23 p 98.02 98.03 -0.03 3.06 .38 Jul 23 f 97.18 97.19 -0.03 .89 1.25 Jul 23 p 91.29 91.30 -0.02 3.07 IntTrmTxFrBdI MI 11.03 -.06 -.8 -.7 +1.7/B IntTrmTxFrBdInv MI 11.03 -.05 -.9 -.8 +1.5/C IntlBdInv IB 12.52 -.14 -1.5 -5.0 +1.1/D IntlDiscvInv FR 15.72 -.62 -3.4 -7.6 +7.5/D IntlGrA m FG 12.98 -.46 -2.3 -2.6 +6.1/D IntlGrI FG 12.81 -.46 -2.2 -2.3 +6.6/D IntlGrInv FG 12.89 -.45 -2.2 -2.4 +6.4/D IntlOppsInv FR 10.41 -.46 -4.8 -6.6 +9.1/C InvFcddynGrInv LG 26.82 -1.19 -2.5 +21.2 +20.1/A InvGinnieMaeInv GI 10.00 -.10 -1.4 -2.2 -.1/B InvGinnieMaeR5 GI 10.00 -.10 -1.4 -2.1 +.1/B InvOC2020A m TE 12.67 -.14 -.9 +1.3 +5.9/D InvOC2020I TE 12.71 -.14 -.9 +1.6 +6.4/C InvOC2020Inv TE 12.70 -.14 -.9 +1.4 +6.1/C InvOC2020R b TE 12.65 -.14 -.9 +1.0 +5.6/D InvOC2025A m TG 15.03 -.19 -1.0 +1.1 +6.4/E InvOC2025I TG 15.08 -.19 -.9 +1.5 +6.9/D InvOC2025Inv TG 15.06 -.19 -.9 +1.4 +6.6/D InvOC2025R b TG 15.00 -.19 -1.0 +1.0 +6.1/E InvOC2030A m TH 13.14 -.19 -1.1 +1.3 +6.9/E InvOC2030I TH 13.19 -.19 -1.1 +1.6 +7.4/E InvOC2030Inv TH 13.18 -.19 -1.1 +1.5 +7.2/E InvOC2030R b TH 13.12 -.19 -1.1 +1.1 +6.6/E InvOC2035A m TI 16.48 -.26 -1.1 +1.7 +7.5/E InvOC2035I TI 16.54 -.26 -1.1 +2.0 +8.0/E InvOC2035Inv TI 16.51 -.25 -1.1 +1.9 +7.8/E InvOC2035R b TI 16.45 -.26 -1.1 +1.4 +7.2/E InvOC2040A m TJ 13.95 -.24 -1.1 +2.0 +8.2/E InvOC2040I TJ 14.00 -.23 -1.1 +2.3 +8.7/E InvOC2040Inv TJ 13.98 -.24 -1.1 +2.2 +8.4/E InvOC2040R b TJ 13.92 -.24 -1.2 +1.8 +7.9/E InvOC2045A m TK 17.55 -.32 -1.2 +2.2 +8.8/E InvOC2045I TK 17.63 -.32 -1.2 +2.6 +9.3/E InvOC2045Inv TK 17.59 -.32 -1.2 +2.4 +9.1/E InvOC2045R b TK 17.53 -.32 -1.2 +2.0 +8.6/E InvOC2050A m TN 14.34 -.27 -1.2 +2.4 +9.3/E InvOC2050I TN 14.40 -.27 -1.2 +2.6 +9.8/D InvOC2050Inv TN 14.37 -.27 -1.2 +2.5 +9.6/D InvOC2050R b TN 14.32 -.27 -1.2 +2.1 +9.0/E InvOC2055A m TL 15.34 -.31 -1.4 +2.2 +9.5/E InvOC2055Inv TL 15.38 -.31 -1.3 +2.4 +9.7/E InvOC:AgrInv AL 17.26 -.35 -1.1 +2.1 +9.3/C InvOC:CnsrvInv CA 13.75 -.18 -1.0 +.8 +5.8/C InvOCInRetA m RI 13.39 -.14 -.9 +1.2 +5.6/A InvOCInRetI RI 13.39 -.14 -.8 +1.6 +6.1/A InvOCInRetInv RI 13.39 -.14 -.8 +1.5 +5.9/A InvOCInRetR b RI 13.37 -.15 -.9 +1.0 +5.3/A InvOCModInv MA 15.92 -.27 -1.1 +1.4 +7.8/C InvOCVryAgrInv XM 18.82 -.45 -1.5 +2.9 +11.1/B InvOCVryCsrvInv XY 11.98 -.09 -.8 +.4 +4.1/B LgCoValInv LV 10.53 +.03 +.3 +4.5 +11.0/D MidCpValA m MV 17.67 -.10 -2.3 +1.5 +11.9/B MidCpValC m MV 17.48 -.11 -2.4 +1.0 +11.1/B MidCpValI MV 17.71 -.10 -2.3 +1.9 +12.4/B MidCpValInv MV 17.70 -.10 -2.3 +1.7 +12.2/B MidCpValR b MV 17.62 -.10 -2.4 +1.4 +11.6/B MidCpValR6 MV 17.71 -.10 -2.3 +2.0 +12.6/A NTCoreEqPlusG LB 17.71 -.22 -.4 +7.6 +12.5/D NTDiversBdG CI 10.22 -.11 -1.1 -2.6 +1.0/C NTEmMktsG EM 11.19 -.60 -3.4 -16.1 +9.2/B NTEqGrG LB 14.73 -.18 -.6 +9.4 +14.3/B NTGrG LG 19.92 -.54 -.2 +15.1 +17.7/A NTHeritageG MG 15.31 -.59 -2.3 +9.6 +11.5/D NTIntlGrG FG 12.05 -.41 -2.1 -1.0 +7.0/C NTLgCoValG LV 11.93 +.02 +.3 +5.1 +11.2/D NTMidCpValG MV 13.70 -.08 -2.3 +2.5 +12.8/A NTSmCoG SB 10.03 -.38 -5.5 +4.8 +11.1/D RlEsttI SR 27.11 -.82 -4.7 -1.7 +4.5/C RlEsttInv SR 27.04 -.82 -4.7 -1.8 +4.3/C SelI LG 79.98 -2.12 -1.5 +12.3 +16.9/B SelInv LG 78.62 -2.09 -1.5 +12.2 +16.7/B ShrtDurInv CS 10.09 -.01 +.1 +.9 +1.3/B ShrtTrmGovtInv GS 9.39 -.01 -.2 +.1 /C ShtDrInfPrBdInv IP 10.13 -.02 -.3 +.5 +1.2/C ShtDrInfPrBdR5 IP 10.21 -.02 -.3 +.7 +1.4/B SmCoInv SB 16.05 -.61 -5.5 +4.3 +10.6/D SmCpGrA m SG 19.02 -1.05 -5.2 +14.3 +15.2/C SmCpGrI SG 20.11 -1.11 -5.2 +14.7 +15.7/B SmCpGrInv SG 19.66 -1.09 -5.2 +14.4 +15.5/C SmCpValA m SV 8.78 -.20 -4.2 +1.8 +12.2/B SmCpValI SV 8.95 -.21 -4.2 +2.1 +12.7/B SmCpValInv SV 8.87 -.20 -4.2 +2.0 +12.5/B StrAlAgrsA m AL 8.55 -.17 -1.2 +2.0 +9.1/C StrAlAgrsInv AL 8.49 -.17 -1.2 +2.2 +9.3/C StrAlCnsrvA m CA 5.77 -.07 -1.0 +.8 +5.3/C StrAlCnsrvInv CA 5.77 -.07 -1.1 +.8 +5.5/C StrAlModA m MA 6.92 -.11 -1.1 +1.5 +7.4/C StrAlModI MA 6.94 -.11 -1.0 +1.8 +7.9/C StrAlModInv MA 6.94 -.11 -1.0 +1.7 +7.7/C SustEqInv LB 30.09 -.44 +.1 +8.5 +14.9/B UltraA m LG 48.69 -1.47 -1.5 +17.0 +18.1/A UltraI LG 52.63 -1.58 -1.4 +17.4 +18.6/A UltraInv LG 50.88 -1.54 -1.5 +17.2 +18.4/A UtlsInv SU 17.82 +.31 +1.7 +6.2 +9.6/C ValA m LV 9.33 +.04 +.3 +5.3 +11.6/C ValI LV 9.36 +.04 +.4 +5.8 +12.1/C ValInv LV 9.34 +.04 +.3 +5.6 +11.9/C ValR b LV 9.34 +.04 +.3 +5.2 +11.3/D ZeroCoup2020Inv GI 103.02 -.09 -.2 -.6 +.2/A ZeroCoup2025Inv GL 95.28 -1.13 -1.8 -4.0 -.1/AAmerican Funds2010TgtDtRtrA m TA 10.94 -.08 -.4 +.3 +5.8/B 2015TgtDtRtrA m TD 11.65 -.09 -.3 +.5 +6.2/C 2020TgtDtRtrA m TE 12.70 -.12 -.4 +1.1 +6.9/B 2025TgtDtRtrA m TG 13.66 -.16 -.4 +1.6 +8.1/B 2030TgtDtRtrA m TH 14.75 -.20 -.4 +2.3 +9.5/A 2035TgtDtRtrA m TI 15.30 -.26 -.5 +3.1 +10.8/A 2040TgtDtRtrA m TJ 15.71 -.28 -.4 +3.4 +11.3/A 2045TgtDtRtrA m TK 15.98 -.29 -.4 +3.6 +11.5/A 2050TgtDtRtrA m TN 15.67 -.28 -.4 +3.8 +11.7/A AMCpA m LG 34.51 -.70 +.6 +12.3 +15.1/C AmrcnBalA m MA 27.71 -.22 -.1 +3.4 +10.0/A AmrcnHiIncA m HY 10.21 -.04 +.4 +2.9 +7.2/A AmrcnMutA m LV 42.81 -.03 +.8 +6.4 +13.5/A BdfAmrcA m CI 12.35 -.12 -1.4 -2.6 +.8/D CptWldGrIncA m WS 50.14 -1.05 -.2 -.5 +9.9/C CptlIncBldrA m IH 59.87 -.51 +.1 -2.3 +6.0/C CptlWldBdA m IB 18.99 -.20 -1.2 -3.6 +1.3/D EuroPacGrA m FG 51.07 -1.98 -2.1 -6.5 +6.9/C FdmtlInvsA m LB 64.57 -.77 +.4 +5.5 +15.1/A RRDivAllCpVlN b LV 12.84 -.08 -1.6 +3.3 +10.9/D RRSmCpValI SB 14.32 -.29 -1.0 +8.4 +15.5/A TmsSqMidCpGrI MG 20.72 -.57 -2.3 +9.8 +12.9/C TmsSqMidCpGrS MG 20.17 -.56 -2.3 +9.6 +12.6/C TmsSqSmCpGrI SG 20.05 -.95 -5.6 +15.7 +15.3/C TmsSqSmCpGrS SG 19.54 -.93 -5.6 +15.6 +15.1/C TrilogyEMktsEqZ d EM 9.04 -.44 -2.4 -11.6 +11.7 YackFocI d LB 22.17 -.42 -.4 +5.1 +13.4/C YackFocN d LB 22.18 -.42 -.4 +5.0 +13.2/C YacktmanI d LV 24.08 -.31 -.1 +5.4 +12.2/CAQRDiversArbtrgI NE 9.49 ... +.3 +3.9 +5.0 DiversArbtrgN b NE 9.48 ... +.3 +3.8 +4.7 IntlEqI FB 10.23 -.26 +.4 -6.0 +7.9 IntlMomStyleI FG 15.40 -.42 +.1 -1.1 +7.1 LgCpMomStyleI LG 24.40 -.59 -1.5 +14.1 +15.7 LgCpMomStyleN b LG 24.37 -.59 -1.6 +13.9 +15.4 MgdFtsStratI 9.15 +.20 +1.3 -1.0 -4.6 MgdFtsStratN b 9.01 +.20 +1.2 -1.2 -4.9 MltStratAltI GY 8.15 +.02 +.6 -10.3 -1.9 MltStratAltN b GY 8.09 +.02 +.6 -10.4 -2.1 RkBalCmdtsStrI BB 6.33 +.17 +5.5 -8.6 +4.0 RkParityI TV 9.57 -.13 +.2 -2.1 +6.6 RkParityIIMVI TV 9.20 -.10 -.4 -.2 +5.5 SmCpMomStyleI SG 25.72 -1.42 -6.9 +10.7 +14.5AberdeenGlbHiIncA b HY 8.90 -.01 +.9 +.7 +5.1/E GlbHiIncI HY 8.31 -.02 +.9 +.8 +5.2/E SelIntlEqA b FB 25.24 -.64 -1.7 -8.0 +7.5/A TotalRetBdI CI 12.32 -.17 -1.1 -3.4 +1.3/CAbsolute StrategiesInstl GY 8.07 +.07 +.1 -2.4 -3.6/EAcadianEmMktsInv d EM 19.13 -.78 -.5 -14.6 +8.1/CAccessCptCmntyInvmIns GI 8.54 -.08 -1.4 -2.5 +.1/BAdvisorOneCLSGlbDiversEqN WS 18.57 -.38 +.4 -.1 +10.0/CAdvisory ResearchMLPEngyIncI d LP 8.43 +.15 -.2 +3.4 +1.3/B MLPEngyInfrasI d LP 8.19 +.14 -.2 +3.1 +.2/CAegisVal SV 19.76 +.24 +1.1 +.5 +19.0/AAkreFocInstl d LG 37.08 -.94 -2.0 +12.2 +17.6/A FocRetail m LG 36.30 -.93 -2.0 +12.0 +17.2/BAl FrankInv m LV 26.18 -.26 -.9 +5.6 +12.9/BAlgerCptlApprecA m LG 28.28 -.79 -.6 +14.7 +16.4/B CptlApprecC m LG 22.34 -.63 -.7 +14.0 +15.5/C CptlApprecI2 LG 95.10 -2.59 -.5 +15.1 +16.5/B CptlApprecInsI LG 37.22 -1.02 -.6 +14.8 +16.4/B GrIncA m LB 43.05 -.18 +.2 +7.2 +13.8/C IntlFocA m FG 15.57 -.67 -3.4 -8.7 +3.4/E LgCpGrI2 LG 75.72 -3.18 -.6 +22.9 +16.6/B MidCpGrA m MG 15.40 -.87 -4.0 +12.6 +14.1/B MidCpGrI2 MG 28.15 -1.58 -4.0 +12.6 +14.2/B MidCpGrInstlI MG 32.91 -1.84 -4.1 +12.2 +14.2/B SmCpGrA m SG 10.31 -.71 -5.7 +22.3 +18.1/A SmCpGrI2 SG 29.42 -2.07 -5.8 +21.8 +18.4/A SmCpGrInstlI SG 24.37 -1.67 -5.7 +20.3 +18.1/A SpectraA m LG 23.68 -.71 -.8 +15.1 +16.5/BAllianzGIFocedGrA m LG 60.12 -1.52 -1.1 +13.8 +16.5/B FocedGrC m LG 41.60 -1.06 -1.2 +13.1 +15.6/C HlthSciA m SH 36.29 -.61 +.6 +14.3 +8.1/C NFJDivValA m LV 15.58 +.01 +.3 +4.4 +11.9/C NFJDivValC m LV 15.75 +.01 +.3 +3.8 +11.1/D NFJDivValInstl LV 15.70 +.01 +.4 +4.7 +12.3/C NFJIntlValA m FV 18.37 -.46 +.6 -5.8 +1.8/E NFJLgCapValA m LV 27.97 -.04 +.5 +5.2 +13.6/A NFJMidCapValA m MV 31.14 -.19 -1.3 -.6 +13.7/A NFJMidCapValC m MV 25.46 -.16 -1.4 -1.1 +12.9/A NFJMidCapValIns MV 33.34 -.19 -1.2 -.3 +14.1/A NFJSmCpValA m SV 21.54 -.37 -4.5 -.6 +9.3/E NFJSmCpValAdmin b SV 21.48 -.37 -4.5 -.6 +9.5/E NFJSmCpValC m SV 19.10 -.34 -4.6 -1.2 +8.5/E NFJSmCpValInstl SV 24.17 -.41 -4.5 -.3 +9.7/D TechA m ST 75.76 -3.65 -2.5 +23.7 +26.2/A TechC m ST 58.41 -2.83 -2.6 +23.0 +25.3/B TechInstl ST 85.15 -4.11 -2.5 +24.0 +26.7/AAlpineDynDivInstl WS 4.05 -.05 -1.0 +1.0 +10.4/C IntlRlEsttEqIns GR 21.07 -.71 -4.2 -12.4 +2.6/D RltyIncGrIns SR 21.41 -.64 -5.0 -3.7 +5.6/B UltShrtMnIncIns MS 10.04 ... +.1 +1.1 +.9/BAmanaMutGrInv b LG 40.34 -.52 +.9 +15.4 +17.8/A MutIncInv b LB 52.75 -.32 +.3 +3.7 +12.3/DAmerican BeaconBrdGwyLgCpVlIns LV 29.48 -.05 -.6 +3.2 +12.4/B BrdgwyLgCpGrIns LG 33.46 -.95 -1.4 +12.0 +14.8/D IntlEqInstl FV 19.88 -.44 +.6 -4.8 +5.7/C IntlEqInv FV 19.67 -.44 +.5 -5.1 +5.3/C LgCpValInstl LV 30.52 -.02 +.4 +4.7 +12.4/B LgCpValInv LV 28.29 -.02 +.4 +4.4 +12.0/C MidCpValInv MV 17.04 -.23 -1.9 -3.1 +9.9/C SmCpValAdv b SV 27.01 -.69 -4.4 +3.6 +11.7/C SmCpValInstl SV 28.50 -.72 -4.4 +4.0 +12.2/B SmCpValInv SV 27.39 -.70 -4.4 +3.7 +11.9/BAmerican CenturyAdpteEqInv LB 12.83 -.20 -1.9 +9.1 +14.3/B AllCpGrInv LG 37.40 -1.10 -.8 +13.2 +14.9/D BalInv MA 19.40 -.21 -.8 +4.1 +8.4/B CAHYMuniI MC 10.37 -.07 -1.1 +3.8/A CAHYMuniInv MC 10.37 -.07 -1.1 -.3 +3.6/A CAInTFBdBdI MF 11.56 -.05 -.9 -.8 +1.6/B CAInTFBdBdInv MF 11.55 -.06 -1.0 -1.0 +1.4/C CorEqPlusInv LB 16.31 -.21 -.6 +6.5 +11.8/E CorPlusInv CI 10.26 -.11 -.9 -2.5 +1.6/B CptlValInv LV 9.19 +.02 +.7 +4.9 +11.5/C DiscpGrInv LG 25.32 -.58 -.9 +11.1 +15.7/C DiversBdA m CI 10.24 -.11 -1.1 -3.2 +.5/E DiversBdI CI 10.24 -.10 -1.1 -2.8 +.9/D DiversBdInv CI 10.24 -.10 -1.1 -3.0 +.7/D EmMktsA m EM 9.83 -.53 -3.5 -16.9 +8.1/C EmMktsI EM 10.47 -.56 -3.4 -16.6 +8.6/B EmMktsInv EM 10.20 -.55 -3.5 -16.7 +8.4/B EqGrA m LB 35.01 -.44 -.6 +8.7 +13.7/C EqGrI LB 35.08 -.44 -.6 +9.0 +14.2/B EqGrInv LB 35.05 -.44 -.6 +8.9 +13.9/C EqIncA m LV 9.04 -.04 -.9 +2.7 +12.9/B EqIncC m LV 9.04 -.04 -1.0 +2.1 +12.0/C EqIncI LV 9.05 -.04 -.9 +3.0 +13.4/B EqIncInv LV 9.05 -.03 -.9 +3.0 +13.2/B EqIncR b LV 9.01 -.03 -.9 +2.5 +12.6/B EqIncR6 LV 9.06 -.03 -.9 +3.1 +13.6/A GlbGoldInv SP 7.13 +.03 +3.5 -18.5 +8.5/A GlbGrInv WS 12.86 -.32 -1.4 +5.6 +10.3/C GovtBdInv GI 10.49 -.09 -1.4 -2.3 /B GovtBdR5 GI 10.48 -.10 -1.5 -2.2 +.1/A GrA m LG 36.29 -.99 -.2 +14.0 +16.9/B GrI LG 38.18 -1.03 -.2 +14.4 +17.4/B GrInv LG 37.49 -1.01 -.2 +14.2 +17.2/B GrR b LG 35.44 -.96 -.3 +13.8 +16.6/B GrR6 LG 38.18 -1.03 -.2 +14.5 +17.6/A HYInv HY 5.57 -.03 +.1 +1.4 +6.2/C HYMuniI HM 9.51 -.06 -1.1 +1.0 +4.4/B HYMuniInv HM 9.51 -.07 -1.1 +.8 +4.2/B HeritageA m MG 22.58 -.87 -2.4 +8.5 +10.6/E HeritageI MG 26.00 -1.00 -2.3 +8.9 +11.1/D HeritageInv MG 24.45 -.94 -2.4 +8.8 +10.9/E IncandGrA m LV 41.77 -.33 +7.7 +14.5/A IncandGrI LV 41.89 -.32 +8.0 +15.1/A IncandGrInv LV 41.84 -.32 +7.9 +14.8/A InflAdjBdA m IP 11.15 -.12 -1.6 -2.6 +1.0/D InflAdjBdInv IP 11.18 -.13 -1.7 -2.5 +1.2/C InflAdjBdR5 IP 11.17 -.13 -1.7 -2.3 +1.4/B ABAllMktRlRet1 b IH 8.83 -.06 +1.5 -.2 +6.4/B AllMktTRA m MA 14.51 -.25 -.8 -2.2 +4.8/E AllMktTRAdv MA 14.62 -.25 -.8 -2.0 +5.1/E BdInflStrat1 b IP 10.41 -.05 -.9 -.8 +2.3/A CncntrGrAdv LG 38.68 -.80 +.2+13.5 +13.9/D CnsrvWlthStratA m CA 12.00 -.15 -.5 -.9 +3.7 CorOppsA m LG 22.19 -.18 +.1+9.5 +14.7/D DiscvGrA m MG 12.72 -.67 -5.6 +17.1 +17.6/A DiscvGrAdv MG 13.59 -.71 -5.5 +17.4 +17.8/A DiscvValA m SV 23.13 -.51 -3.3 +1.5 +11.9/B DiscvValAdv SV 23.71 -.52 -3.2 +1.8 +12.2/B DiscvValI SV 23.00 -.50 -3.2 +1.7 +12.2/B DiscvValR b SV 22.41 -.50 -3.3 +1.2 +11.5/C DiscvValZ SV 22.98 -.51 -3.2 +1.8 +12.3/B DiversMunicipal MS 14.00 -.05 -.5 -.4 +1.0/B EmMkts EM 27.07 -1.32 -4.0 -16.8 +6.1/D EqIncA m LV 29.95 -.21 +.5+5.1 +11.6/C EqIncAdv LV 30.25 -.20 +.5+5.3 +11.9/C EqIncC m LV 29.55 -.21 +.4+4.5 +10.8/D GlbBdA m IB 8.14 -.05 -.7 -1.4 +2.2/B GlbBdAdv IB 8.13 -.05 -.8 -1.2 +2.5/B GlbBdC m IB 8.16 -.05 -.9 -2.1 +1.4/C GlbBdI IB 8.13 -.05 -.8 -1.2 +2.5/B Glb