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. 286 | $1.00 YOUR HOMETOWN NEWSPAPER SINCE 1919 An Edition Of The Sun Saturday, October 13, 2018 Lottery ................ Sports Wire Obituaries ........................ A3 Local Sports .................... A6-7 Classifieds ...................... B5-8 Comics ................. News Wire Faith & Family ................... B1 Viewpoints ....................... A4 Weather ............... Sports WireGood morning To Robert Labanowitz Thanks for reading! newssun.com facebook.com/ newssuntwitter.com/ TheNewsSunFlorida TaxWatch has provided the 2018 Voter Guide to Floridas Constitutional Amendments in order to help educate voters on the issues before them on this Novembers ballot. Over the next couple of weeks, the Highlands News-Sun will share with its readers the in-depth analysis of the 12 amendments to help you better understand the often confusing amendment language so that you can make an informed decision on Election Day. To download your own copy of the Voter Guide, go to ”oridataxwatch.org/ Library/2018VoterGuide.Amendment 4Title Voting Restoration Amendment Placed By Citizens Initiative, Floridians for a Fair Democracy, Inc. Amending Article VI, Section 4 Ballot Summary This amendment restores the voting rights of Floridians with felony convictions after they complete all terms of their sentence including parole or probation. The amendment would not apply to those convicted of murder or sexual offenses, who would continue to be permanently barred from voting unless the Governor and Cabinet vote to restore their voting rights on a case by case basis.Ž A Yes Vote Means After completing all the terms of their sentence, people convicted of felonies would have their eligibility to vote automatically restored. This does not include those convicted of murder or felony sex crimes. A No Vote Means Current law is unchanged. People convicted of felonies still have to wait a minimum of “ve years before applying to appear before the governor and Cabinet to have their voting rights restored. The governor and Cabinet would continue to have the sole authority to determine whether a person convicted of a felony is allowed to vote again. The Arguments Pros The U.S. District Court has determined that Floridas current process for restoring voters rights is unconstitutional, and the current system has no legal guidelines for how the decisions of the Clemency Board (Cabinet) are to be reached. After felons have paid their debt to society, they deserve a second chance and should be able to become members of that society, which includes being able to vote. Restoration of voting rights leads to reduced recidivism, which lowers taxpayer costs, increases employment and improves the economy. Florida is one of only four states that permanently bars felons from voting. Floridas current policy disenfranchises almost 1.5 million Floridians from voting. The current process takes far too long to get a hearing and there is currently a waiting list of 10,000. The current process is a relic from the Jim Crow era. Cons The amendment is too broad. Except for murderers and sexual felons, it would be a blanket, automatic restoration for all criminals. This new system would not consider whether the crime was violent or non-violent (other than murder/rape); if the felon is a one-time or career criminal, the postrelease conduct of the felon, or any other consideration speci“c to an individual crime or felon. The current system lets each case be decided on its individual merits. 10 percent of Floridas adult voting population currently may not vote due to the current law. The amendment would create a large voting block of criminals. Analysis Floridas restriction on felon voting dates back to the states original 1838 Constitution, which gave power to the General An in-depth look at Amendment 4VOTER EDUCATION FOUR | 4A By MARC VALEROSTAFF WRITERAVON PARK „ An issue with filling the membership of the Board of Trustees of the Citys Police Officers Retirement System has the City County considering closing the retirement system, but not terminating it. Under a local law plan, the board membership should be comprised of two active police officers, two residents appointed by the City Council and a fifth member appointed by the other four members of the Board of Trustees. But, a few years ago the city closed its police department and currently there is only one active officer. Tom Cohen, a pension board attorney, but not the attorney for the Citys Police AP looks to close police pension system BARNARD PENSION | 5ABy PHIL ATTINGERSTAFF WRITERSEBRING „ Yamil Enrique Somarriba went on trial this week for charges of aggravated child abuse, for allegedly beating a toddlers feet with a hammer. On Thursday, he took a plea deal to a lesser charge of child abuse and received a sentence of “ve years in prison and a total of $2,375 in “nes. He was also rebooked into the Highlands County Jail where he remains until transport to state prison. The 35-year-old mans case has been in the courts since Feb. 3, 2015, when deputies arrested both Somarriba and his wife. Formerly July Somarriba and now Julie Oregon, her case was also set to go to trial in June this year. However, the State Attorneys Of“ce nolle prossed, Somarriba pleas to child abuseSentenced five years for beating girls feet with hammer SOMARRIBA OREGONSENTENCE | 5A By MARC VALEROSTAFF WRITERAVON PARK „ It was a day to celebrate and give thanks during the ground breaking ceremony at midday Friday for The War Dog Memorial in front of the Avon Park Community Center. The Battle of the Bands Inc. President Anna Marie Feeney said, We are about to break ground on something very special to this town that is being donated by the Battle of the Bands Inc. and the Loyal Order of the Moose 2374 in Lake Placid. We have spent a lot of time and consideration trying to get this done.Ž Feeney said she spoke to Bill Wernersbach, governor of the Lake Placid Moose 2374, 18 months ago with an idea for a monument in Avon Park. He went to bat for us,Ž she said. Wernersbach said, You know why „ it is for the veterans, its not for me; its not for you.Ž Feeney mentioned there are plans for a Korean War monument in Lake Placid. Feeney thanked those who have helped in the effort including: Carl Cool, Gerald Buhr, John Palmer, Fred Jahna, Norm Butwell, John Bowman, The Lake Placid Moose 2374, and the volunteers and sponsors of The Battle of the Bands Inc. I wanted to thank those who made this possible and continue to help The Battle of the Bands and make other things possible that we can do for the veterans,Ž she said. Feeney introduced Councilman Jim Barnard as a supporter of the monument effort. Feeney already complimented those for getting the monument to this point, Barnard said. Obviously it is unbelievableŽ that the Lake Placid Moose would donate to Avon Park. He recognized former city attorney Gerald Buhr, who was present, for his assistance and noted that members of the City of Avon Park Fire Department were present. This is an honor especially for me because, as most of you know, I was a Vietnam combat veteran as well as I had a war dog in Vietnam, they were called scout dogs at the time,Ž Barnard said. This is a special day; it has taken us a long time; it has been five months that we have been waiting for this day; It should have never taken this Ground breakingWar Dog Memorial will be in front of AP Community Center MARC VALERO/STAFFThe War Dog Memorial groundbreaking at midday Frida y in front of the Avon Park Community Center. The War Dog Memorial ground breaking ceremony midday F riday in front of the Avon Park Community Center.MEMORIAL | 5A

PAGE 2

A2 | HIGHLANDS NEWS-SUN | October 13, 2018 www.highlandsnewssun.com The Highlands News-Sun (USPS 487-900-ISSN 2473-0068) is published daily by Tim Smolarick at the Highlands News-Sun, 315 U.S. 27 North, Sebring, FL 33870. Periodical postage paid at Lakeland, FL and additional entry office(s). All material contained herein is the property of the Highlands News-Sun, which is an affiliate of DR Media. Reproduction in whole or in part is forbidden without the written permission of the publisher. All material submitted for publication becomes the property of the newspaper and may be edited for clarity and space, as well as reprinted, published and used in all media. Postmaster: Send address changes to : Highlands News-Sun, 315 U.S. 27 North, Sebring, FL 33870. COMMITMENT TO ACCURACY The Highlands News-Sun promptly corrects errors of fact appearing in its news stories. If you believe we have made an error, call the newsroom at 863-385-6155. If you have a question or comment about coverage, write to Romona Washington, executive editor, 315, U.S. 27 North, Sebring FL 33870; email editor@newssun.com or call 863-386-5634. OFFICE Location: 315 U.S. 27 North Sebring, FL 33870 Hours: 8 a.m.-5 p.m. Monday-Friday Phone: 863-385-6155 Main Fax: 863-385-1954 SUBSCRIPTION RATES 13 weeks Tax Total $53.30 $4.00 $57.30 26 weeks Tax Total $106.60 $8.00 $114.60 52 weeks Tax Total $213.20 $15.99 $229.19 EZ Pay Tax Totla $15.91 $1.19 $17.10 MAIL SUBSCRIPTION RATES 3 months $74.36 6 months $133.81 12 months $229.19 Your newspaper is delivered by an independent contractor. If you do not receive your home delivered newspaper by 6 a.m. on any daily publication date, or 7 a.m. Sunday, please phone the circulation department at 863-385-6155. PLACE A CLASSIFIED AD From 8 a.m. to 5 p.m. weekdays Tracy Weikel, Classified Account Executive tracy.weikel@highlandsnewssun.com 863-658-0307 LEGAL ADVERTISING Janet Emerson 863-386-5637 legals@highlandsnewssun.com CUSTOMER SERVICE Mike Henry, Office Manager 863-385-6155 michael.henry@highlandsnewssun.com SUBMIT NEWS & OBITS Email all obituaries and death notices to obits@highlandsnewssun.com Email all other announcements to highlandsnewssun@highlandsnewssun.com EDITORIAL Karen Clogston, Managing Editor Special Sections Editor 863-386-5835 karen.clogston@highlandsnewssun.com Alan Moody, Highlands Sun Editor Weekend Editor 863-386-5841 alan.moody@highlandsnewssun.comHIGHLANDSNEWS-SUN YOUR HOMETOWN NEWSPAPER SINCE 1919highlandsnewssun.com PUBLISHERTim Smolarick 863-386-5624 tim.smolarick@highlandsnewssun.com EXECUTIVE EDITOR Romona Washington 863-386-5634 romona.washington@highlandsnewssun.com RETAIL ADVERTISING Cliff Yeazel, Advertising Director 863-386-5844 cliff.yeazel@highlandsnewssun.com CIRCULATION Rob Kearley, Circulation Director 863-385-6155 rob.kearley@highlandsnewssun.com PRODUCTION Donna Scherlacher, MultiMedia/Production Director 863-386-5847 donna.scherlacher@highlandsnewssun.com1. Only around 20 percent of the deserts on Earth are covered in sand. Areas covered in ice or snow can sometimes be called cold deserts,Ž compared to hot desertsŽ in warmer areas. 2. The largest cold desert on Earth is Antarctica. The largest hot desert on Earth is the Sahara. 3. Located in South America, the Atacama Desert is the driest place in the world. 4. The Arabian Desert in the Middle East is the second largest hot desert on Earth but is substantially smaller than the Sahara. 5. Other large deserts include the Gobi Desert in Asia, the Kalahari Desert in Africa, the Patagonian Desert in South America, the Great Victoria Desert in Australia, the Syrian Desert in the Middle East and the Great Basin Desert in North America. Source: sciencekids. co.nz That Will Make You SMARTER 5 THINGS In an article that ran in Fridays edition of Highlands News-Sun, Board of Adjustment Chairman Rick Ingler was misidenti“ ed. Highlands News-Sun regrets the error.Correction By KIM LEATHERMANSTAFF WRITERLAKE PLACID „ Organizers of the 10th annual Mason G. Smoak Foundation 5K Run/Walk are shaking things up this year. Its all about tailgating, family and, of course, the 5K. There will be some traditions that will be carry over from previous years, but some exciting new changes are happening this year that will surely become new favorites going forward. The event will kick off at 4 p.m. Saturday, Oct. 20 in DeVane Park. The Mason G. Smoak Foundation puts on an annual fundraiser in honor of its namesake, Mason G. Smoak. He was a third-generation citrus grower in Lake Placid with a real heart for the community and taking care of what God entrusted him with „ his family and lands. After Masons unexpected death, his family and friends established the Mason G. Smoak Foundation in honor of him and memory of him,Ž Amy Smith, the foundations executive director, said. We are a faith-based organization that supports education and promotes environmental stewardship and fosters leadership opportunities in a manner that is re” ective of Masons integrity and character.Ž This year, a barbecue dinner cook-off competition will begin at 4 p.m. Competitors will pay a $100 entry fee, which includes the meat each contestant will be grilling. The meats consist of chicken, Boston butt and a slab of ribs. The contestants will set aside a portion to send to the judges and the rest will be served up for guests. Preorder dinners at the foundations website on the events page at masongsmoakfoundation.org. There is a choice of chicken, pork or a sampler dinner with all the sides and a ticket for the Smores dessert bar. The event will have in” atables, and backyard and tailgating games for all ages. Drawings for items such as a Yeti cooler and a “ re pit will take place. Lake Placids own DJ Justin Morris will keep the crowds entertained. The 5K Run/Walk will be held at 6 p.m.; run, walk or stroll the Sunset 5K. Register for the race online at masongsmoakfoundation.org. Participants are urged to bring blankets and portable chairs to sit in for a free concert. Barrett Baber, a “ nalist from the hit show, The Voice,Ž will perform. Baber brings a special blend of country-western and pop to the Town of Murals at 7:30 p.m. For more information, visit masongsmoakfoundation.org.Smoak 5K … a tradition evolves KIM LEATHERMAN/STAFFRunners and walkers participate in a previous Mason G. Smoak Foundation 5K/Walk. There is plenty to do at the annual Mason G. Smoak Foundation festival. This year the event begins at 4 p.m. Saturday, Oct. 20 in DeVane Park. By PHIL ATTINGERSTAFF WRITERAVON PARK „ All 15 students riding a bus that got hit Friday morning reportedly survived the wreck without serious injury. Parents of one student had their child transported to a local hospital, just to be safe, said David Solomon, transportation director for the Highlands County School District. The wreck occurred at or just before 7:23 a.m. Friday, said Nell Hays with the Highlands County Sheriffs Of“ ce. Solomon said the bus was northbound on Florida Avenue in Avon Park, carrying students to the exceptional student education programs at Park and Avon Elementary schools. For some reason, Solomon said, another driver, eastbound on Walnut Street in a small to midsize car, ran the stop sign and hit the bus in the rear left wheel. Hays con“ rmed that deputies found 31-yearold Ebony Lawson of Miami at fault in the wreck. She was driving a blue Honda sedan, Hays said. Solomon said that other than the one child receiving a cut and being transported, all other passengers and the bus driver, Phil Elders, were OK. The school district transports approximately 5,400 students per day, Solomon said, using 89 buses, each running two routes in the morning and two in the afternoon. Incidents between buses and other drivers seem to be less of a concern this year as in previous years, Solomon said. It was less than a year ago, at 7:42 a.m. Dec. 13, 2017, that a northbound semitrailer pulling a refrigerated load failed to stop for a school bus that had just “ nished loading students from a stop at Lake Ridge Drive on U.S. 27. The impact drove the bus onto the shoulder, rolling it onto its left side, trapping a couple of students and injuring 20 to various degrees. No one died, however. FHP reports stated the bus had lights and signs activated at the time. Truck driver Stanley Lockwood, 45, of Orlando was later cited with careless driving. Motorists have been more careful this year, Solomon thinks. The majority of them do take caution (around buses),Ž Solomon said. One or two do seem to get distracted, (and) get in a rush.Ž Of course, he said, all buses have cameras inside the cab to record when other motorists fail to stop when the bus does.Car hits school busAll 15 students OK, one transported adno=3617336-1 adno=3616934-1Solar rights, for us... not the large utilities. Affordable and accessible healthcare. Restore public education. Legalization of marijuana. ad no=3616934-1 ... e s. THE NATURAL CHOICE FOR FLORIDAS HEARTLAND *Paid Political Advertising Paid for and Approved by Audrey Asciutto, Democrat for Florida House District 55 adno=3620271-1

PAGE 3

www.highlandsnewssun.com October 13, 2018 | HIGHLANDS NEWS-SUN | A3 Milton L. WiliamsMilton L. Williams, 88, of Trenton, Florida, passed away Friday, Oct. 5, 2018. Mr. Williams was born on July 5, 1930 in Chillicothe, Ohio to the late William and Victoria Williams. He moved from Sebring, Florida to Trenton, Florida in 2018. He proudly served in the U.S. Navy and was a veteran of the Korean war and also was a lifetime member of the AMVETS. He was also a Merchant Marine and worked in the shipyard. He was under membership of Brookside Masonic Lodge 720 and Murat Shrine Temple, both in Indianapolis, Indiana. Mr. Williams is survived by his wife, Earthal E. Williams; sons, Wallace (Donna) Maynard and Esau Maynard Jr., both of Trenton, Florida; brother, Dr. William K. Pee WeeŽ Williams of Valley, Kentucky. A Masonic service will be held at 6:30 p.m. Monday, Oct. 15, 2018 at Rick Gooding Funeral Home, 1301 N. Young Blvd. in Chie”and, Florida. Graveside service will be held at 1 p.m. Tuesday, Oct. 16, 2018 at Florida National Cemetery, 6505 SW 102nd Ave., Bushnell, Florida. Arrangements have been placed under the care of Rick Gooding Funeral Home, Chie”and, Florida, 352-493-0050, and Cross City, Florida, 352-498-5400. Please sign the online guest book at rickgoodingfuneralhomes.com. OBITUARIES By MARC VALEROSTAFF WRITERAVON PARK „ Returning winter residents David and Mary Wolf asked the City Council where they can take their recycling materials and learned it was cost prohibitve so its all going into the trash. David Wolf explained they were part of a group who months ago presented a petition, with 26 signatures, in support of recycling to the City Council. Now they are back and there isnt even a dumpster for recyclables, he said. Mayor Garrett Anderson said the Citys recycling program has been suspended partly due to the falling commodity prices for the recycled materials. City Manager June Fisher said the county had removed all of its recycling bins because they were not being used as intended. The bins were getting a lot of garbage contaminating the recycled materials. We are here seven and a half months: we are residents and when we took our recycling there, every week, every other week, we never saw any garbage,Ž David Wolf said. Now, there was recycling sitting outside the bin because the bins were not being emptied enough or for plastics you need two bins while the glass and tin sits there a month or so without getting “lled up.Ž Fisher reiterated that the county has taken away the recycling bins. Councilman Jim Barnard said the City used taxpayer money to get the bins for its recycling program, but two issues happened „ worldwide a lot of the countries are no longer taking U.S. recycling materials because what those counties pay for it is half of the cost to gather it. Also, many cities and counties were having a problem with people mixing their garbage with the recycling so at the recycling plant it would have to be separated by hand with the cost going to the municipality. So the municipality would be losing money instead of making money, Barnard said. David and Mary Wolf appeared disappointed that there was no place to take their recyclables. In February, four residents of Lake Damon South presented a petition to the City Council seeking the return of the citys curbside recycling program. The once-a-week recycling pickup was suspended after Hurricane Irma so city workers could focus on debris removal. At a workshop in June the City Council reviewed various recycling options presented by Fisher, but no action has been taken on recycling.AP: Recycling cost prohibitive FILE PHOTOThe City of Avon Park has no recycling program at this time because the current economic factors make it cost prohibitive.Daryl Patrick Jazz EnsembleSEBRING „ The Broadway Lights Theatre Company announces the return of Daryl Patrick Jazz Ensemble today at the Tanglewood Community Clubhouse (across from Dennys on U.S. 27). Doors open at 6:15 p.m. Performance begins at 7 p.m. BYOB. Admission is $5 at the door. Disabled veterans get in free.Hawaiian LuauSEBRING „ The Sebring Moose Lodge 2259 will host a Hawaiian Luau from 5:30-7:30 p.m. today at the lodge, 11675 U.S. Hwy 98, in Sebring. Hawaiian slow-roasted pork dinner with pineapple upside down cake. Open house. First responders eat free. Music by Gary & Shirley. NARVRE meeting SEBRING „ The National Association of Retired Veteran Railway Employees meets at 11:30 a.m. on the third Monday of each month between October and May at Homers Restaurant, 1000 Sebring Square. All current and retired railroad employees and spouses, widows and friends are invited. The next meeting is Monday, Oct. 15. Call Jerry at 863-441-4418.Retired educators to meetLAKE PLACID „ The Highlands County Retired Educators/Support Personnel Association will meet at 11:30 a.m. Tuesday, Oct. 16, at Bo Davids Restaurant in Lake Placid. Guest speaker will be Nell Hays. Bring non-perishable items for donation to Thanksgiving in the Heartland.Ž All retired educators and support staff are welcome. For more information, call Betty Hurlbut at 863-465-5722.NEWS BRIEFS CALL TODAY TO SCHEDULE AN APPOINTMENT!1659 U.S. Hwy. 27 North | Suite 102 | Avon Park, FL 33825 | 863-657-0710Your Connection to a Healthier Life www. MillenniumPhysician .com Sunaina Khurana, M.D. DR. SUNAINA KHURANAIS NOW NEW PATIENTS adno=3618993-1

PAGE 4

A4 | HIGHLANDS NEWS-SUN | October 13, 2018 www.highlandsnewssun.com VIEWPOINTSHIGHLANDSNEWS-SUN YOUR HOMETOWN NEWSPAPER SINCE 1919Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com Cliff Yeazel Advertising Director cliff.yeazel@highlandsnewssun.com Rob Kearley Circulation Director rob.kearley@highlandsnewssun.com Donna Scherlacher Multi-Media/Production Director donna.scherlacher@highlandsnewssun.com SUNANOTHER VIEW JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that mention a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com. So one of the things on Dons and my list of trips we wanted to take was New York City. Why, you may ask, that particular place? For Don it was someplace hed never been and was curious about. As for me, though, I was born in Brooklyn and even traveled to New York City from time to time but my family never did all the touristŽ things that youd expect us to. It was a trip we talked about often, but kept putting off for various reasons. Life kept throwing us curve balls. We have obligations. How could we pull this off? Finally, this past summer, Don was done with putting it off. Were going to New York City in October,Ž he told me. My “rst thought was my mother-in-law. She needs a lot of care. While wed managed to pull off a few days in Orlando by arranging for her care, New York City was a different matter. Wed be gone a day longer and we wouldnt be just 2 hours away if something went wrong. So I asked, What about Mom?Ž Well “gure something out,Ž said my con“dent husband. I had reservations, but the trip was tempting. Five days, just me and Don, on a vacation. By ourselves (we had others with us in Orlando). Downtime that, if I were honest with myself, I badly needed. So we made plans. We found a cheerful and enthusiastic nurse who was willing to come in part of the time to help us out. Others were recruited to lend a hand for the rest of the time. I did my part, arranging for someone to take my Wednesday night Bible class, updating my list of Moms medications and in general trying to keep the worry at bay. Departure day rolled around bright and early. The nurse arrived and shooed us away, telling us not to worry and to have a good time. We headed for Orlando and the airport, grateful that Michael wasnt barreling across the state at the moment, though I really wish hed left the people in the panhandle alone. Our travel plans bene“ted from the welcome news that we had gotten TSA/pre-approval on our tickets, so security at the airport was pretty painless. Our ”ight wound up leaving on time and before I could fret too much we were landing at JFK airport. While Id downloaded the Uber app, I hadnt used it before so Don and I decided to simply grab a taxi from the airport to our hotel. After a brief wait in line we were handed over to a man whose name I forget and whose speech makes me suspect that English isnt his native tongue. He loaded our luggage in the back, got us seated, and we took off. Within minutes I was grateful that wed decided to forgo renting a car for this trip. New York driving makes U.S. 27 look like a leisurely stroll in a park. I kept my mouth shut and tried to concentrate on the scenery and my phone instead of the traf“c. Our driver mostly ignored us, occasionally muttering in a foreign language. I hope it wasnt about us. We arrived at the Hotel Edison, a hotel in Times Square that was recommended to us. Its nice enough, though the room is smaller than were used to. But it has a Keurig in it, as well as other necessities, so I think well be just “ne. After unloading, we treated ourselves to pizza at a place called Johns Pizzeria. If you ever go to New York City, you have to try this place. We got a garlic, ham, and mushroom pizza and it tasted fresh and delicious. Well need to do a lot of walking after that meal, but I think thats going to happen. But its only the “rst day, and Im out of room for the column anyway. More on the trip next week. See you then.A trip to New York City Assembly to exclude from voting any criminal, including those convicted of misdemeanor. The 1868 Constitution was amended to expressly exclude felons from voting. This was largely re-enacted in the 1968 Constitution. In 2007, the Governor and Cabinet streamlined the process and 150,000 ex-felons had their voting rights restored over the next four years. In 2011, the process was made stricter, including a “ve to seven-year mandatory wait before ex-felons could apply. Felons whose applications were rejected by the Cabinet could reapply in two years. Under the new rules, 30,000 felons have applied and 3,000 have had their voting rights restored. There is a waiting list of more than 10,000 applications and the Board of Executive Clemency (Governor and Cabinet) and between 400500 felons have their rights restored each year. In February 2018, a U.S. District Court ruled Floridas process for the restoration of voting abilities for felons unconstitutional, saying it violated the First Amendment and the Fourteenth Amendment. The Clemency Board appealed the ruling and the Eleventh Circuit Court of Appeals issue a stay on the lower courts ruling. According to a 2016 study, Florida has over 1.6 million people unable to vote because of felony convictions. This is 28 percent of the nationwide total of 6.1 million. Floridas disenfranchised rateŽ of 10.4 percent of the states voting populations is the highest in the nation. Floridas rate for AfricanAmericans is 21.4 percent, the second highest in the nation. Florida is one of four states (with Iowa, Kentucky, and Virginia) where convicted felons do not regain the right to vote unless a state of“cer or board restores an individuals voting rights. If Amendment 4 is approved, Florida would join 19 other states that restore the right to vote after prison time, parole, and probation are completed. There are 14 states that restore voting rights upon completion of a prison sentence and four that restore voting rights upon completion of prison and parole time. Seven states have systems where certain felons, based on the type or number of crimes committed, regain the right to vote. Two states have no restrictions, even allowing felons to vote while in prison. Proponents of Amendment 4 have stated that it will reduce recidivism re-incarceration of someone who has been released. The League of Women Voters of Florida analysis of Amendment 4 states that studies have shown that recidivism rates drop about 30 percent if a person has their voting rights restored.Ž While recent data somewhat supports this, it likely overstates the real impact. Of the 2,971 felons that had their rights restored from 2011-2017, less than one percent (45) have returned to Florida Department of Corrections custody as of June 4, 20185. The recidivism rate for all Florida felons exceeds 30 percent after four years after release. This 30 percent difference is remarkable, but the low recidivism rate for felons with restored rights is based on data from the current system, where the Board judges each application on its own merits. These are likely better candidates to stay out of prison than the general felon population. Of the 30,672 felons that had their rights restored in 2009 and 2010, under the prior streamlined process, 25.5 percent had returned to custody over to custody by 2015 (“ve or six years). This is still below the “ve-year general recidivism rate, which exceeds 35 percent. The states Financial Impact Estimating Conference looked at voting rights restoration and recidivism and found that that available data was not suf“cient to make accurate comparisons of recidivism rates. It did “nd that while the Department of Corrections recidivism rates continue to steadily increase, recidivism begins to level out by the second or third year after receiving civil rights restoration. One peer-reviewed study was cited that found that felons living in states with permanent disenfranchisement were 10 percent more likely to recidivate than those living in states without these restrictions. Reducing recidivism can improve public safety and save taxpayer dollars by reducing crime and prison populations. Fiscal Impact The precise effect of this amendment on state and local government costs cannot be determined, but the operation of current voter registration laws, combined with an increased number of felons registering to vote, will produce higher overall costs relative to the processes in place today. The impact, if any, on state and local government revenues cannot be determined. The “scal impact of any future legislation that implements a different process cannot be reasonab ly determined. Conclusion Florida current process makes it dif“cult for a felon who has completed his or her sentence to receive a timely resolution of their petition for the restoration of their voting rights. The ban on felons voting rights is an outdated relic from the past and it puts Florida out of step with the vast majority of states. Florida TaxWatch has made many recommendations aimed at reducing recidivism and non-violent prison populations and helping ex-offenders become contributing members of society. These outcomes can result in bene“ts for taxpayers, the economy and public safety. The restoration of some felons voting rights is consistent with that goal. While evidence of voting rights restorations effect on recidivism is incomplete, it stands to reason that the more completely an exoffender can be integrated back into society, the more likely it is that person will become a productive citizen instead of returning to prison.FOURFROM PAGE 1A LAURAS LOOK Laura Ware A recent editorial from The Bangor Daily News (Maine): In 1967, there were 21 nesting pairs of bald eagles, with just four babies, in Maine. Six years later, the birds were one of the “rst animals added to the Endangered Species Act after it was signed into law in 1973. There are now 733 nesting pairs of bald eagles in Maine, an increase of 101 from 2013, the previous time that the Maine Department of Inland Fisheries and Wildlife did a survey of the birds. Population increases were documented in very county in this years assessment. The soaring eagle population is one of the premiere examples of conservation success,Ž the department said in a press release last week. The experience of eagles, which were removed from the federal endangered species list in 2007, shows that the Endangered Species Act remains necessary and should not be substantially weakened, as the Trump administration proposes. Critics argue that the act is slow in helping species to recover and that it can be too burdensome for industry and landowners. There is some truth to these criticisms, but the changes proposed by the Trump administration go too far. The law gives the federal government wide leeway to regulate the use of land that is habitat for species of plants and animals on the list. It also requires that decisions be based on science, without regard to economic costs. And it allows citizen groups to sue the government to protect plants and animals. One of the biggest changes proposed by the Trump would be to allow the federal government to consider the economic cost of protecting threatened and endangered species in making decisions about their protection. In its 45 years, the act has made protection of these species a priority without reference to possible economic or other impacts of such determination.Ž It is easy to foresee a situation where the cost of protecting needed habitat would be deemed to high to justify saving a little-known species. Another proposed change would be to treat threatened species differently than those that are already endangered. While focusing more attention on endangered species may sound good, giving equal protection to threatened species is meant to keep them from becoming endangered. Bald eagles were near the brink of extinction because of the use of DDT, a pesticide that weakens the shells of their eggs. Adult eagles sitting on nests crushed the eggs, killing the next generation of eagles. With the banning of DDT and stricter penalties for illegally hunting the birds, the species slowly began to recover, a process that has accelerated in the last decade. The birds will remain protected under the Migratory Bird Treaty Act and the Bald and Golden Eagle Protection Act, which prohibits anyone from killing eagles, destroying nests or disturbing the birds in a way that is likely to injure them, reduce productivity or cause nest abandonment. The administration has already weakened the Migratory Bird Treaty Act, which protects bald eagles now that they are no longer endangered or threatened. If someone destroys bird habitat but that was not their intent, they would no longer face penalties under the treaty. A mass killing of birds resulting from a catastrophic event such as the Deepwater Horizon oil spill in the Gulf of Mexico, which killed or injured up to a million birds, would no longer be punished under the treaty, the Washington Post reported. Protecting plants and animals, like bald eagles, is important to maintain the planets biodiversity. In addition, their health is an important bellwether of our planets health. Although many species on the endangered and threatened lists have recovered, they face new threats from climate change. Thats why weakening the act is a dangerous move.The Endangered Species Act works

PAGE 5

www.highlandsnewssun.com October 13, 2018 | HIGHLANDS NEWS-SUN | A5 Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 N.A. boundary river 11 Pompano kin 15 “I agree” 16 Weight allowance 17 Emergency transportation method 18 Auricular 19 Originated 20 Fragrant garland 21 Two-time Tony-winning playwright Yasmina __ 22 Word with rain or pine 25 Dodo 27 “The Quiet American” novelist 30 __ noir 33 Angela Lansbury role 34 Cookbook direction 35 You can tie one on 36 Court figure 38 Sea-__ Airport 39 Like Loki 41 Include “[sic],” perhaps 42 Skye of “Say Anything...” 43 “For what it’s worth” 46 Says 47 Breaks 50 WTO predecessor 51 Recede 54 Odorless gas 56 Insignificantly 57 Bouncer’s milieu 60 Ponderous pages 61 Salt and pepper 62 “Dizzy-_ fury and great rage of heart”: Shak. 63 Part of a Kipling poem opening DOWN 1 Salt 2 Doberman pincher? 3 Key __ 4 On the run 5 Crybaby 6 Call on the field 7 “Errare humanum __” 8 Do perfectly 9 Theater 10 Trim 11 Left angrily, with “out” 12 Humored 13 Cesar Chavez, by birth 14 Debauchery 23 Arctic natives 24 Rustic roofing 26 Destinations for some PR deductions 28 Prenatal procedure, briefly 29 Connect (with) 30 Do a tense recitation? 31 Nick Hornby novel 32 There’s one for everything 36 Become tedious 37 Sonic Dash publisher 40 Decided to keep 42 “No way!” 44 Trypanosome carrier 45 Wyandot people 48 Ritzy Twin Cities suburb 49 Many are hits 52 Spanish for “tar” 53 Meadow plaints 55 Queen’s domain 58 Calgary winter hrs. 59 Islands staple 2018 Tribune Content Agency, LLCBy Craig Stowe10/13/18Friday’s Puzzle Solved10/13/18 Retirement Board, emailed Councilman Jim Barnard with a recommendation to close the police retirement plan so it would continue to pay benefits, but not accept new members. Barnard serves as the Citys liaison to the Police Retirement Board. According to the retirement plans guidelines, whenever the active police officer membership of a closed chapter plan or closed local law plan falls below 10, an active police officer member seat may be held by either a retired police officer or an active police officer member of the plan who is elected by the active and retired members of the plan. Cohen noted that a closed plan is simply a plan that is closed to new members. The City does not have a police department and is not hiring new police officers, but the retirement plan has not been officially closed. In my opinion, the Council should pass an ordinance officially closing the plan and specifying that retirees are eligible for the police officer positions on the board,Ž Cohen stated in his email to Barnard. At Mondays City Council meeting, Barnard explained the pension plans situation and made a motion to close the plan. Mayor Garrett Anderson asked what the city needed to close the police pension fund without terminating it. City Attorney Glinda Pruitt said she received the information late and was not afforded the opportunity to research it. She was concerned because the opinion that was drafted by attorney Cohen was based on misinformation. The City Council took no action, but discussed having the Police Pension Board attorney draft an ordinance to close the pension plan. Barnard said Tuesday he was checking on the appropriate steps to close the plan and will provide that information in preparation for the next City Council meeting, which is set for Monday, Oct. 22.PENSIONFROM PAGE 1Aor dismissed, her case on May 21. He has no further charges. Phone calls to Assistant State Attorney Courtney Lenhart, prosecutor on the case, where not immediately returned Friday. The crime allegedly took place in January 2015. The childs mother was making arrangements to move herself and her 3-yearold daughter to Tampa, and had arranged for her daughter to spend the night with Oregon, according to Highlands County Sheriffs Of“ce arrest reports at the time. Oregon had babysat the girl for two years and worked at the childs daycare facility, arrest reports said, but this was only the second time the child spent the night with her. When the mother picked her child up the next day, Jan. 11, the girl had a bruise next to her right eye, inside her right leg, inside her left knee and swelling in both feet. The childs left foot had several small, circular bruises, possibly from some sort of impact, reports said. The right foot was so bruised, deputies couldnt “nd a point of impact. She was told the girl hurt herself from jumping off the couch. That explanation seemed ridiculousŽ to her, reports said, so she took her child for treatment between 2-3 a.m. When questioned by deputies and child abuse investigators, the child initially said shed been playing on the sofa and had jumped off. Deputies measured the sofa and found it was only 12 inches from the sofa cushions to the ”oor. When asked to describe how she did that, however, she said, Yamil beat my feet with a hammer,Ž and pointed to her heels. When asked why he did that, she said, Because I would not go to sleep.Ž Investigators then asked why she had said at “rst that she jumped off the sofa, she told them Oregon had told her to say that. She was supposed to sleep on the sofa that night, reports said, and the girl told deputies thats the room where Somarriba hit her with the hammer. When originally questioned, reports said, Somarriba and Oregon denied wrongdoing.SENTENCEFROM PAGE 1A long, but it is finally here and we are going to celebrate today.Ž Barnard offered a special thanks to Feeney, which prompted applause from the gathering. To all of you who have been here supporting us and giving your time and effort, lets celebrate this day; lets be ready for next month when we come out and really enjoy it,Ž he said. The monuments unveiling will be held at noon, Friday, Nov. 9. The stone monument will feature a 5-foot tall soldier, two German shepherds and other figures. Feeney said the governor, president and all the council chairs in the county have been invited to the November unveiling. The VFW Post 4300 will provide a full honor guard with a 21 gun salute, she said.MEMORIALFROM PAGE 1A MARC VALERO/STAFFSome of the documentation of the War Dog Memorial eort posted at the sight of the midday groundbreaking on Friday in front of the Avon Park Community Center. By PHIL ATTINGERSTAFF WRITERSEBRING „ Two Frostproof women face charges of grand theft, fraud and uttering false bank notes in an alleged check cashing scheme dating back to February. Highlands County Sheriffs deputies arrested 38-year-old Tara Lee Aiton and 58-year-old Pamela Elizabeth Boyce on Tuesday, Oct. 9. Aiton is being held in Highlands County Jail in lieu of $35,000 bond. Boyce is being held on $7,000 bond. Arrest reports state the alleged scheme started Feb. 13 and ended March 3, 2018. On Feb. 13, reports state, Aiton allegedly cashed a check for $825 at Amscot in Sebring and then cashed another on Feb. 20 for $500. Finally, on March 3, Aiton allegedly cashed a third check, this time for $925. All three were written on the Bank of America account of a doctor. A witness reportedly with Aiton and Boyce on a date in February told deputies she was in a vehicle with Aiton and Boyce while they discussed the checks from the doctors of“ce. The witness alleged to deputies that both women knew the checks were not authorized. Deputies spoke with the women at their shared residence in Frostproof, but statements were redacted from reports.Two charged with fraud AITON BOYCE In the CLASSIFIEDS! Find The Perfect Companion

PAGE 6

A6 | HIGHLANDS NEWS-SUN | October 13, 2018 www.highlandsnewssun.com SPORTS SECTION A Saturday, October 13, 2018 • LOCAL • STATE • NATIONAL SPECIAL TO HIGHLANDS NEWS-SUNThe thrills and drama of sports car racing continue next month as entries from around the world will descend on iconic Sebring International Raceway for the inaugural IMSA Michelin SportsCar Encore on Nov. 9-11. After two full days of practice and qualifying on the 3.74-mile, 17-turn track, the featured event takes place on Sunday, Nov. 11 at 12 p.m. with a four-hour race featuring LMP3, GT3, GT4 and TCR race cars. The event weekend will also include a pair of Battery Tender Mazda MX-5 Cup presented by BFGoodrich races. An IMSA event wouldnt be the same without the familiar voices of the legendary announcing duo of John Hindhaugh and Jeremy Shaw. They will be on hand to call all of the IMSA action during the weekend as it will be streamed live on IMSA. tv. A motto of the iconic raceway is Respect the Bumps,Ž and the drivers will have to do that in the four diverse classes of race cars. In what promises to be an unforgettable race and weekend, drivers and teams will be competing for a $10,000 winners prize and a $5,000 Michelin tire credit to apply for the 2019 season. The fastest of the four classes competing in the IMSA Michelin SportsCar Encore are LMP3 prototypes. These Sebring hosts Michelin SportsCar EncoreIMSA event coming to Sebring International Raceway FILE PHOTOThe thrills and drama of sports car racing continue as entries from around the world will descend on Sebring International Raceway for the inaugural IMSA Michelin SportsCar Encore on Nov. 9-11. By KYLE HIGHTOWERASSOCIATED PRESSThe Red Sox hope home-“eld advantage makes a difference after consecutive Division Series eliminations. Boston began the postseason 0-2 on the road at Cleveland in 2016 and again at Houston last year. By winning a club-record 108 games this season, the Red Sox ensured home-“eld advantage through the postseason. They split at home against the Yankees last weekend, swept a pair of games in New York to advance and open the AL Championship Series against the World Series champion Astros tot. Chris Sale starts for the Red Sox and Justin Verlander for the Astros. Sale gave up seven runs in last years opening 8-2 loss to Houston, including two home runs by Jose Altuve and by Alex Bregman. Sale made a rare relief appearance in Game 4 at Fenway Park, replacing Rick Porcello to start the fourth inning with Boston trailing 2-1. After Andrew Benintendis two-run homer put the Red Sox ahead, Sale allowed Bregmans tying home run leading off the eighth and a one-out single to Evan Gattis, who gave Houston the lead for good when he scored on Josh Reddicks single against Craig Kimbrel. Going through that the last two years helped,Ž Brock Holt. Were better because of what happened last year.Ž Boston was 57-24 at Fenway Park this year, Pressure on Boston being at homeRed Sox need to start fast against Astros ASSOCIATED PRESS PHOTO /BY ELISE AMENDOLABostons Brock Holt and the Red Sox host the Houston Astros in tonights Game 1 of the American League Championship Series at Fenway Park. HIGHLANDS NEWS-SUN SPORTS STAFFThe Monday Mezza golf group played at Golf Hammock Country Club on Oct. 1. Group A had Al South with a plus “ve score to take the “rst place. Don Brewer was in second place with a plus two. Group B had Rich Hahn with a plus two for “rst, next best in the B group was Taffy Brown with a minus two. In Group C, Joe Hyzny had an excellent round with a plus eight to run to the “nish line with “rst place. Frank Allen didnt play a bad round with a plus seven for second. Group D had Norm Owers “nish “rst at plus one while Terry Yandle was second at even. Group E had Jim Daigneault in “rst place with a score of plus two. Don Clark and Jim Miller tied for the second and third. Group F had a tie for the “rst and second place between Walt Becker and Jim Grace at plus three. Great round and see everyone next week. For more information, contact Joe Hyzny at 863-318-7960. Sun n Lake Sun n Lake Golf Club Monday group saw 1st go to Charley Shields at +12, tie for second Greg Long and Dave Grif“n +10, tie for fourth Mark Camp, Dick Gioiosa at +7, Chas. Brown +6, Dick Butler +6, Mike Gilpin +6, Virgil Elliott +4 Jerry Muers +4, Ed Scrivnor +3, Dave Rusboldt, Bill Murray and Wally Edgell at +2. Actual scores of note: Greg Long 72, Dave Grif“n 75, Bill Murray 77, Mike Gilpin and Dick Butler 78, Dr John Brown and Virgil Elliott 79. Team Scores Team 1st Dave Grif“n +10 Dick Gioiosa +7 John Carroll -4 = +13. 2nd Charley Shields +12 Mark Camp +7 Dave Colliver -8 = +11. Team 3rd Dick Butler +6 Jerry Myers +4 Jug Brown -3 = +7. Team 4th Virgil Elliott +4 Ed Scrivnor +3 Joe Branson -4 = +3. Team 5th Greg Long +10 Chas. Brown +6 Mike Hansen -14 = +2. Team 6th Wally Edgel +2 Ron Ericson +1 Norcross -3 = E. Team 7th Robt. Kroeger -1 Ward Miller -1O.H. Foster -3 = -5. Team T8th Dave Rusboldt +2 John Brown -4 Jim Travis -7 = -9. Team T8th Bill Murray +2 Dan Reece -2 Jim Whitlatch -9 = -9.Golfers are swinging for the pins By RUTH ANNE LAWSONSTAFF WRITERAVON PARK … The Lake Placid Green Dragons swept the Avon Park Red Devils in Thursdays dual swim meet. The Green Dragons won the girls competition by a score of 244 to 38 and the boys 196 to 111. Lake Placid won overall by a score of 440 to 149. The meet between Avon Park and Lake Placid was a fast meet in every aspect,Ž said Avon Park Swim Coach Tracy Lee. The athletes were fast and the event moved smoothly. Its always a great time when we swim against our Highlands County friends. This is my eighth year coaching and over the years the friendships among the athletes and coaches have grown. We are able to compete, compliment and cheer each other on. This was our last home meet and with the season winding down we are beginning to plan for districts, which will be held here at Avon Park High School. As coaches, we were trying swimmers in different events, trying to put together the best combination for relays, as well as giving the swimmers an opportunity to swim new events.Ž In the girls 200-yard medley relay, Lake Placid claimed the top three places with the quartet of Tori Severance, Jayma Waller, Anna Sapp and Rachel Peitz coming in “rst with a time of 2:06.01. Jaida Goodyear, Lexi Maulden, Juliana Bogaert and Jasmine Main placed second at 2:25.17, while the foursome of Nicole Beard, Kileigh Howell, Niyah Hills and Ivy Main were third in 2:32.69. Lake Placid won the boys 200 medley relay as Peyton Ming, Seth Moon, Harrison Howes and Devon Shields clocked a notable 1:44.12, which broke their school record. Avon Parks Josh Farless, Nathan Ahrens, Kevin Myers and Bo Dean were second in 1:53.11. Lake Placids Chanah Bobo “nished “rst in the girls 200 individual medley with a 2:47.34, teammate Jaida Goodyear was second at 2:47.65. The boys 200 individual medley event went to Lake Dragons swim past DevilsLake Placid sweeps Avon Park in dual swim meet RUTH ANNE LAWSON/STAFFLake Placids Jaida Goodyear does the butter”y in the 200-yard individual medley during Thursdays dual swim meet against Avon Park. The Green Dragons won the boys and girls competitions.SWIM | 7A SOX | 7A SEBRING | 7A Avon Parks Cole Losa diving in Thursdays meet against Lake Placid. Losa claimed “rst place in the boys diving competition.

PAGE 7

www.highlandsnewssun.com October 13, 2018 | HIGHLANDS NEWS-SUN | A7 Placids Tyler Baker in 2:19.03, Kevin Myers placed in second for the Red Devils with a 2:32.96. Tonight a couple of athletes that stood out to me were Devin Hutchins,Ž said Coach Lee. He is the younger brother of Tammy, Zack and Domonic Hutchins (all former state divers). Devin is a freshmen this year and has been around the pool for as long as a I can remember. It is his turn to shine. He is following in his siblings footsteps or should I say bounces by taking on diving this year. Within a few short weeks he has made great progress and we are expecting him to have 11 dives needed to compete at the Heartland Invitational as well as districts. We are excited to see where he is going in diving for Avon Park. I believe his goal is to knock his brother Zack off the record board one day. We have a young team this year and a few of them are really working hard to “nd their favorite stroke. Freshman Kye Pollard is working diligently to improve his strokes. It is not often when a young swimmer will come up and tell the coaches that he wants to swim the ”y to see if he can improve his time. This is what Kye has done in not only the 100-butter”y, but also the 200 individual medley. He is an extremely hard worker and tonight it showed by dropping approximately 2 seconds on the 100 butter”y.Ž The girls 100 butter”y was won by Lake Placids Bobo in 1:20.09, Green Dragon Madi Murphy was second with a 1:22.53 and Goodyear rounded out the top three in 1:23.85. Avon Parks Josh Farless claimed “rst in both the boys 100 butter”y and 100 backstroke. In the butter”y he clocked a 58.65 and a 1:00.43 in the backstroke. The kids are doing really good,Ž said Lake Placid Swim Coach Tom Creel. Avon Parks team is not as big as it was at the start of the season. We are all gearing down for districts coming up. We are putting the kids in something a little bit different and stretching them out a little bit. Everyone is doing good. We are testing our new swimmers and giving them a shot in the A relays. Our boys broke the 200-yard medley relay record by .01 and I am excited they are going to break it a lot more. This is just the start. It is the famous relay where Travis Russell broke his dads record. We are not doing much to get ready for districts. We train all the way up to districts. Our goal is regionals and state. We dont back down before districts.Ž The girls diving was between two Lake Placid divers. Bogaert claimed “rst place with 136.95 points and Kaylee Brouwer placed second with 96.55. In boys diving, Avon Parks Losa brothers dominated as Cole Losa dove his way to “rst with 192.55 points, while Finn Losa was second at 166.95. Devin Hutchins was third for the Red Devils with 149.75 and Lake Placids Jack Arseneau was fourth with 118.35. The Lake Placid Green Dragons will host their annual Heartland Invitational where all the teams from the county and few from the surrounding area come together for a little friendly competition before they compete in their respective districts. Lake Placid has hosted the annual event for over 20 years and won the competition 15 times. The Heartland Invitational will be held Oct. 19-20.SWIMFROM PAGE 6A Avon Parks Kevin Myers does the backstroke in the boys 200-yard individual medley. Lake Placid defeated Avon Park in Thursdays swim meet. the best home record in the major leagues, and Sale has a 1.29 ERA and .199 opponents batting average in his last eight home starts. I think he just feeds off the crowd and he just feels more comfortable at home,Ž Red Sox shortstop Xander Bogaerts said. Boston won the AL pennant in four of the six times it opened the Championship Series at Fenway, in 1975, 1986, 2007 and 2013, the last two en route to World Series titles. The Red Sox failed at this stage in 1988 and 1990. Its a big difference to be able start at home against a good team,Ž Holt said. With its quirky dimensions that include the Green Monster in left, Fenway can be dif“cult for visiting teams defensively. Marwin Gonzalez has played just 24 regular-season innings in left “eld at Fenway plus the two games last October.SOXFROM PAGE 6Aclosed-cockpit race cars use 420-horsepower Nissan engines and Xtrac gearboxes. Chassis are built by one of five approved constructors: Ginetta, Ligier, Adess, Riley and Norma. The GT3, one of the most popular classes of GT race cars in the world, and the basis for the IMSA WeatherTech SportsCar Championship GT Daytona (GTD) class feature several currently homologated race cars that are eligible to participate in the IMSA Michelin SportsCar Encore. The IMSA Continental Tire SportsCar Challenge Grand Sport (GS) class saw the influx of numerous race cars upon the adoption of international GT4 technical regulations in 2018. Those cars and others are eligible to compete in the GT4 class at the IMSA Michelin SportsCar Encore.SEBRINGFROM PAGE 6A RUTH ANNE LAWSON/STAFFAvon Parks Cole Losa placed “rst in boys diving at Thursdays swim meet against Lake Placid. 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=3619127-1 adno=3620856-1 SM 800 U.S. Highway 27 N. € Avon Park 453-7571 € Sebring 385-1731 € Lake Placid 465-77711-800-COOLING State Certi“ ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 Presenting a reliable, energy efficient and quiet way to cool your space„no matter how much space you have. In addition to a traditional air conditioner, our Performance series line includes a compact unit for tighter installations. Both types can operate more quietly than most dishwashers and offer impressive SEER ratings. Some models in the Performance’ Series may not be eligible for installation in the Southeast or Southwest regions of the country, based on Department of Energy minimum efficiency standards in place as of January 1, 2015. Ask your Carrier expert to ensure your new air conditioner meets government regulations for your area. a a te te te m m m or or e e e qu qu ie ie tl tl y y th th an an SM Halloween Memories from Grandkids Were Young... Kenny, Koy, Kami and KenLee Celebrating Our Cherokee Roots!

PAGE 8

A8 | HIGHLANDS NEWS-SUN | October 13, 2018 www.highlandsnewssun.com

PAGE 9

FAITH & FAMILY SECTION A Saturday, October 13, 2018 I could hear the voiceƒ angelically melodious. But, I couldnt place which house it was coming from. Then a few days later, I met a lovely young woman at a garage sale and discovered she was the singer. She encouraged me in my love for singing while sharing that God was always eager to lavish his love on me. Because of that, I took one more step into closer intimacy with the Lord Jesus. Hope replaced fear for what had seemed a pretty bleak future if perceived from only outward circumstances. Raising my small son alone for some time, Satan threw his lying darts that stole hope and erected embarrassment in place of healthy con“dence. But those times were becoming less and less as I replaced the lies of Satan with the measureless promises of God. Every day I played childrens songs and other Christian musicƒ “lling our home with Gods promises and love. Joy bubbled up knowing I belonged to him and that I was his daughter. Thanksgiving for the precious son he had given me overwhelmed me at times. Joy that I had a hope and a future as promised in Jeremiah 29:11 kept a steady beat within my heart. Sometime later, my husband, Ken, and I met and enfolded our two families into one. Our joy couldnt be contained. Neither could our voices which the Lord graciously blended so that a singing ministry was born. And, so, we sang to the Lord and for the Lord and to bring light and encouragement to those who listened. Music notes danced rhythms around our home especially praise and worship. And to this day, music “lls my soul. But, recently, I was reminded of a verse, Zephaniah 3:17, that I had tucked away some time ago. The Lord your God is with you, he is mighty to save. He will take great delight in you, he will quiet you with his love, he will rejoice over you with singing.Ž Had I not experienced his presence in every circumstance? Had I not known his mighty deliverance? How about the peace and rest in which I slept as he quieted me with his love. And isnt he the one who infuses my spirit with songs in the night that soar on the wings of the morning? I may over”ow with song to him. But the Scriptures tell us that he is enthroned in our praises. I must listen more intently. For it is he who is doing the singing. Selah Jan Merop, a columnist with the Highlands NewsSun for 29 years, resided in Sebring for 28 years; now living in North Carolina. Visit her blog Journeying with Jan @pauseandconsider.net.So whos doing the singing?PAUSE & CONSIDER Jan Merop You have most likely heard God wont give us more than we can handle.Ž However, I believe He will give us way more than we think we can handle so we stop relying on our own human capabilities and rely solely on Him. The actual verse this is taken from is 1 Corinthians 10:13, which states No temptation has overtaken you except what is common to mankind. And God is faithful; He will not let you be tempted beyond what you can bear. But when you are tempted, He will also provide a way out so that you can endure it.Ž A good example of God overloading a persons ability to handle something would be the loss of a spouse or child. If you dont think that is more than a person can bear on their own, you may be reading the wrong article here. Truth is, we need God. Often times though, we tend to lean on our own ”eshly idea that we can take care of things on our own. That is when God comes along and reminds us we cannot. How about families on a “xed or lower income? Do you really think when the bills pile up, a child gets sick and needs medical attention, the car breaks down, the washing machine needs repair, that the family isnt feeling completely overwhelmed? These are a few extreme examples, but they happen everyday to thousands of people. So yes, I believe we are often taken beyond our human capability to handle life so that we are reminded God is there. He is there to strengthen us. He is there to ignite the Spirit in us and charge our souls, giving us kind of a supernatural ability to thrive in the face of what may seem like hell on earth. Have you ever known someone who seems to have everything in the world just crashing around them? Maybe they are someone who, like mentioned above, has lost a close loved one, plus loses a job, has had a vehicle repossessed, electricity shut off, and the list goes on. By all human account, we have no idea how this person is even taking their next breath. But you notice this person shows very little signs of being in the midst of a full life collapse. They just keep moving forward and refuse to be beat down. That is God giving them the ability to “nd the way out so they endure it. Just as it says at the end of the above verse. This is a very hard thing for many followers of Christ to take in. Too many ask if God is so loving, why then does he allow such bad things to happen to those who love Him? Sorry, but I cannot answer that; no one can. We can theorize, but no one has the real answer to that, except God himself. Unfortunately, God asks us to trust in Him; to have faith and believe He is loving. One day, when we meet Jesus on the streets of gold, we will learn the answers to all our questions. In the meantime, prepare for the hardships that will come along. When the burden becomes overbearing, God is there to provide the way out. It will require supernatural faith. I believe you have it, we all do. More than we can handleINSPIRATIONAL CORNER James Fansler By KIM LEATHERMAN STAFF WRITERAVON PARK … Convoy of Hope is partnering with Crossroads Community Church in Avon Park and and First Assembly of God Church in Sebring. Convoy of Hope, a disaster relief non-profit organization and the churches will be hosting Day of HopeŽ in two different cities on the same day and times. The events will be from 11 a.m.-2 p.m. on Nov. 10 at Donaldson Park in Avon Park and Sebring High School in Sebring. Crossroads Pastor Ben Emmons said the community outreach is for everyone. Both locations will have fun and entertainment. There will be a kids section and giant inflatables. Each site will have volunteers from many local churches providing resource information for anyone in need. Hair cuts will be available and photo ops for the whole family are available. The Red Cross will be there and medical screenings will be available. Crossroads Community Church has a heart for the community We want to reach everyone in the community,Ž Emmons said They should know that they matter. We love our community and want to care for people.Ž Lunch will be provided by Convoy of Hope. Everyone will get lunch and everyone will go home with two bags of groceries as long as supplies last,: Emmons said. We are expecting between 1,000 and 1,200 at each site.Ž Convoy of Hope helped Highlands County out immensely last year after Hurricane Irma blew through last year. Emmons said the organization sent truckload after truckload to area and the churches were able to distribute the supplies to those who needed them. According to him, the financial value was over $1million dollars in aid. Volunteers are still being accepted. Call 863-385-6431 for First Assembly of God and 863-453-4453 for Crossroads Community Church. A volunteer rally will take place at 6:30 p.m. on Nov. 9 at Crossroads Christian Church at 114 S. Central Ave. in Avon Park.Day of Hope reaches community COURTESY PHOTODay of Hope is a community outreach that will be similar to the previous outreaches by Crossroads Community Church. AMERICAN COUNSELING ASSOCIATIONTodays streets and highways are more crowded than ever. If youre driving almost anywhere these days youre often encountering bad drivers, traffic jams and road construction. The stress and anger that go along with driving frustrations is a fairly common occurrence, but when they build to the point that you become an aggressive driver yourself, its a real problem. Road rageŽ is generally described as uncontrolled anger at the actions of another driver. In extreme cases its more than simply being angry and upset. It can lead to aggressive and violent behavior behind the wheel, including intentionally hitting the car of the driver who has upset you, or getting out of your car to engage in a physical confrontation. In some cases the angry driver will have a weapon and will threaten or harm the other driver. Clearly any such out of control actions are illegal, dangerous and likely to cause harm to you and those around you. If you have experienced a form of out of control road rage, it is vital that you seek professional assistance. This is a condition that needs anger management help. A professional counselor has a variety of techniques to help someone understand and control such reactions. For most of us, however, the anger we feel behind the wheel doesnt result in violent behavior but can lead to dangerous driving. You might find yourself cutting off others, tailgating, speeding, flashing your lights or honking your horn. All are signs of aggressive driving and dangerous as they are likely to provoke the other driver. And remember, none of those actions are going to change anything about how that other person drives. Instead, its important for you to control your anger. Take a second to remind yourself that what is happening isnt your fault and that its outside your control. Next, take action to relax yourself. Tune in to something soothing and enjoyable on the radio. Take the time to slowly count to 10. Try concentrating on individual parts of your body and consciously think about relaxing your muscles. When your anger controls you, then you become less alert in relation to your driving and traffic situations that might occur suddenly. And if anger while driving happens frequently, even if not escalating to road rage, and you cant control it, consider learning about relaxation training or an anger management course. Counseling Corner is provided by the American Counseling Association. Comments and questions to ACAcorner@ counseling.org or visit the ACA website at www.counseling. org.Understanding and overcoming road rage COUNSELING CORNER

PAGE 10

B2 | HIGHLANDS NEWS-SUN | October 13, 2018 www.highlandsnewssun.com WORSHIP & PRAISE DIRECTORY “Blessed is the nation whose God is the Lord” 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.” 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.”Minister 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.” 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 SPIRITUAL” 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 “…built on the foundation of the apostles & the prophets with Jesus Christ Himself as the Chief Cornerstone.”To 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.

PAGE 11

www.highlandsnewssun.com October 13, 2018 | HIGHLANDS NEWS-SUN | B3 CHURCH OF NAZARENEChurch of the Nazarene of Lake Placid512 W. Interlake Blvd., Lake Placid, FL 33852 Adult Sunday school, 9:30 a.m. Morning worship, 10:45 a.m. Wednesday evening: All church meal, 6 p.m. Christian Life Study, 6:45 p.m. Winter Life groups pending. Pastor TIM TAYLOR 863-446-1339 WORSHIP & PRAISE DIRECTORY Blessed is the nation whose God is the LordŽ Psalm 33:12 METHODISTSt. John United Methodist ChurchRev. RONALD DE GENARO JR., Sr. Pastor Sunday School (for all ages) 11:15 a.m. Sunday Worship 7:45am & 9:30am (Traditional) and 11am (Blended Service) Nursery provided at all services33631 Grand Prix Drive Sebring, FL 33872863-382-1736www.stjohnsebring.org METHODISTSebring First United Methodist Church126 Pine St., SebringSunday Worship 9:30 a.m. Traditional/Sanctuary 11 a.m. Contemporary/ Family Life CenterPastor Rev. DAVID JULIANOwww.sebringFUMC.comCome be a part of our familyŽ 863-385-5184 NON DENOMINATIONALHighlands Community ChurchPastor BRUCE A. LINHARTWorship Times: 9:15 & 10:30 a.m. 3005 New Life Way Sebring FL 33870863-402-1684 C 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 y ears to 5th g rade ( durin g school y ear ) ƒ6 p .m. 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.863-385-0400 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. GRACE BRETHRENGrace Church of Sebring 3599 Thunderbird Rd. Sebring, FL 33872Sunday services at 9 a.m. & 10:45 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 UNITED METHODISTThe First United Methodist Church of Avon Park Sunday morning worship 10 AMSeeker Service 6 PM. Tuesday Game Day 2 PMRev. Barbary, Pastor 200 S. Lake Ave., Avon Park, FL 33825 863-453-3759 F 3620273-1

PAGE 12

B4 | HIGHLANDS NEWS-SUN | October 13, 2018 www.highlandsnewssun.com Spaghetti dinner fundraiserSEBRING „ The Sebring Church of the Brethren will hold a Spaghetti Dinner Fundraiser from 4-6:30 p.m. on Saturday, Oct. 13, 700 S. Pine Street in Sebring. Dine-in or carry-out. Spaghetti w/meat sauce, salad, garlic bread, green beans, beverage and dessert. $10 donation is suggested. Tickets or phone calls in advance to help with head count. For information, call 863-385-1597.Sebring Nazarene has new PastorSEBRING „ On October 21 the Sebring Church of the Nazarene will be installing Rev. Mark Montgomery and his wife Valarie as their new pastor. The Montgomerys of“cially accepted the position to the Sebring congregation on October 1. They were recently part of the support staff at the Winter Haven Church of the Nazarene and will be relocating to Sebring. Dr. Brian E Wilson, District Superintendent will be of“ciating the service on Sunday morning Oct. 21 at 10:45 a.m. The congregation invites everyone to join in this celebration and welcome the Montgomerys to Sebring. The church is located at the corner of Commerce and Pine Street in downtown Sebring. For information, you can call 863-385-0400.Mission SundaySEBRING „ On Sunday, Oct. 28 at 10 a.m. Spring Lake Presbyterian church will host Ms. Marilyn Borst who will give a special sermon based on Romans 1:8-12 titled, Why We Need the Global Church and Why the Global Church Needs Us.Ž The services will be followed by a light sandwich lunch and continuing slide show presentation and discussion on Good News Behind the Headlines: God at Work in the Middle East TodayŽ in the Fellowship Hall. Ms. Borst is Associate Director for Partnership Development of The Outreach Foundation, a Presbyterian global agency.CHURCH BRIEFS Avon Park Christian ChurchAVON PARK „ Join us Sunday for New Worship Service with Pastor Greg Ratliff. The church is located at 1016 W. Camphor Street in Avon Park. 863-453-5334.Church of the Brethren „ SebringSEBRING „ Spaghetti dinner fundraiser on Saturday, Oct. 13 from 4-6:30 p.m. On Sunday, Oct. 14, Pastor David Smalleys sermon will be Who then can be saved?Ž from Mark 10:17-27. Special music from the choir. Call the church at 863-385-1597.Church of the WaySEBRING „ The Oct. 14 service by Pastor John Nelson will be Endurance in Ministry is in God aloneŽ From 2 Timothy 4:9-22. Sunday School lesson by Les Unruh will continue with 1 Timothy chapter 5. The church is located at 1005 N. Ridgewood Drive in Sebring. See info for EFCA in this papers church directory.First Baptist Church of Avon ParkAVON PARK „ Senior Pastor Jon Beck will preach the morning worship service. The church is located at 100 N. Lake Ave. in Avon Park. info@fbcap. net. Call 863-453-6681.First Baptist Church of Lake JosephineSEBRING „ Sunday, Oct. 14, Pastor Kevin Ahrens will preach both services, Gods Great Commission „ Maturity.Ž The church is located at 111 Lake Josephine Drive in Sebring. Visit fbclakejosephine.org or call 863-655-1524.First Presbyterian ARP Church of Avon ParkAVON PARK „ Pastor Juan Undas sermon will be BibleŽ from Psalm 119:105-112 and 2 Timothy 3:14-4:2. Adult Sunday School class will be, The End of the BeastsŽ based on Daniel 7. The choir introit will be This is the DayŽ and the anthem God Is.Ž Holy communion is given during service. The church is located at 206 E. LaGrande Street in Avon Park. Call 863-453-3242.First Presbyterian ARP Church of SebringSEBRING „ On Sunday, Oct.. 14, Rev. Darrell A. Peer sermon will be The Altar of EdŽ from Joshua 22:1-7. The church is located at 319 Poinsettia Ave. in Sebring.Heartland Christian ChurchSEBRING „ Sunday, Oct. 14, Pastor Ted Moore will bring the sermon this week will be The secret powerŽ from John 15:1-7. Service will include Allen Warchak singing. Communion offered during service. The church is located at 2705 Alternate Route 17 South in Sebring (behind Publix). Call 863-314-9693.New Beginnings Church of SebringSEBRING „ Service at 9 a.m. this week, please note the change. On Sunday, Oct. 14, Pastor Gary Kindle will bring the sermon, What must I do to inherit eternal lifeŽ from Mark 10:17-22. No Bible study this week. The church is located at The Morris Chapel, 307 S. Commerce Ave. Call 863-835-2405.Parkway Free Will Baptist ChurchSEBRING „ Pastor Jim Scaggs will bring the message in both services. The morning Bible message will be MercyŽ taken from John 8. The church is located at 3413 Sebring Parkway in Sebring. Call 863-382-3552.Southside Baptist ChurchSEBRING „ Sunday, Oct. 14, the morning service with Pastor David Altman will be Watch your wordsŽ while the evening service will be, Love God, Love PeopleŽ The church is located at 379 S. Commerce Ave. in Sebring.Spring Lake United Methodist ChurchSEBRING „ Sunday, Oct. 14, Pastor Bill Baldwin gives the sermon, The Story of Job „ DesertedŽ from Job 23:1-9, 16-17. Fellowship and refreshments following the service. The church is located at 8170 Cozumel Lane, Sebring. Call 863-6550040 or email umc. springlake@gmail.com.Spring Lake Presbyterian ChurchSEBRING „ On Sunday, Oct. 14, guest Dr. Rev. Desmond Walker will preach the sermon. Refreshments follow service. The Church is located at 5887 US Hwy 98 in Sebring, look for the big white cross. Call 863-655-0713 or email springlakepc@embarqmail.com.St. John United Methodist ChurchSEBRING „ Sunday, Oct. 14 Ronald De Genaro Jr. sermon will be The Sorrowful Rich ManŽ Biblical reference is from Mark 10:17-31. Call 863-382-1736.CHURCH NEWS WORSHIP & PRAISE DIRECTORY Blessed is the nation whose God is the LordŽ Psalm 33:12 UNITYUnity Life Enrichment CentreRev. ANDREW C. CONYERSunday Service, Nursery and Youth Programs 10:30 a.m.Variety of weekly classes and support groups10417 S. Orange Blossom Blvd.,Sebring, FL 33875863-471-1122www.UnityOfSebring.org 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 S 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 NON DENOMINATIONALNew Beginnings Church of Sebring 307 Commerce Ave., Sebring FL 33870Bible Study every Sunday 9 a.m. Blended Church Service 10:15Pastor GARY KINDLE 863-835-2405newbeginningschurchofsebring.comadno=3620276-1

PAGE 13

www.highlandsnewssun.com October 13, 2018 | HIGHLANDS NEWS-SUN | B5 adno=3618999-1600 West College Drive Avon Park, FL 33825 (863)784-7132 DIRECTOR, FINANCIAL AIDResponsible for administration of all “ nancial aid operations and scholarship programs. Minimum of Bachelors degree (Masters degree preferred) in an area related to higher education administration, student personnel services, or other closely related major. Minimum 4 yrs. exp. in a college or university “ nancial aid of“ ce. Must have experience in Microsoft Of“ ce with emphasis on database/spreadsheet applications and knowledge of pertinent state and federal regulations, policies and procedures relating to Financial Aid. Competative salary plus a comprehensive bene“ ts package. Application review begins: January 3, 2019 with an anticipated start date of 4/1/19 (negotiable). Visit http://sfsc.interviewexchange.com for application and other detailed requirements. SFSC IS AN EQUAL ACCESS/EQUAL OPPORTUNITY INSTITUTION LEGAL NOTICES S WFWMD PERMIT APPLI C ATI O N N otice is hereby given that the Southwest Florida Water Management District has received Individual Surface Management permit application number 770334 from BW 27 Valerie, LLC, 3708 West Swann Ave, Suite 200, Tampa, FL 33609. Application received: 08/16/2018. Proposed commercial activity: Development of a 6,119 sf convenient store with gas sales and associated infrastructure including parking lot, drainage system, utilities, and landscaping. Project name: Wawa US Hwy 27 & Valerie. Project size: 2.37 acres. Location: Section 10, Township 34, Range 28 in Highlands County. Outstanding Florida Water: N/A Aquatic Preserve: N/A. The application is available for public inspection Monday through Friday at the Tampa Service Office, 7601 US Highway 301, Tampa, FL 336376759. Interested persons may inspect a copy of the application and submit written comments concerning the application. Comments must include the permit application number and be received within 14 days from the date of this notice. If you wish to be notified of intended agency action or an opportunity to request administrative hearing regarding the application, you must s end a written request referencing the permit application number to the Southwest Florida Water Management Dist rict, Regulation Performance M anagement Department, 2379 Broad Street, Brooksville FL, 34604-6899 or submit your request through the Districts website at www.watermatters.org The District does not discriminate based on disabili ty. Anyone requiring accommodation u nder the ADA should contact the Regu lation Performance Management Department at (352) 796-7211 or 1 (800)423-1476, TDD only 1(800)2316103 Oct. 13, 2018 F i n d i t i n t h e C l a s s i f i e d s INVITATION TO BID14 INVITATI O N T O BID ( ITBŽ ) The Highlands County Board of County C ommissioners, 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; F ax: 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 w ill 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 Ave, 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 Preference Policy (W/MBE) will not apply to the solicitation or award of this ITB18-046. The 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 INVITATION TO BID14 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 Preference Policy (W/MBE) will apply to the award of this ITB. The 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 S tatutes, should contact Mrs. Pamela R ogers, ADA Coordinator at: 863-4026509 (Voice), or via Florida Relay Servi ce 711, or by e-mail: p rogers@hcbcc.org. Requests for C ART 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 p arties having or claiming to have any r ight, title or interest in the property d escribed in the mortgage being foreclosed herein. Y OU ARE HEREBY NOTIFIED that an a ction to foreclose a mortgage on the f ollowing property: LOT 10, IN BLOCK 449, O F LEISURE LAKES SECTION SEVENT EEN, ACCORDING TO THE PLAT T HEREOF AS RECORDED IN PLAT B OOK 9, PAGE 15, OF THE PUBLIC R ECORDS OF HIGHLANDS COUNT Y, FLORIDA. has been filed against you and you are r equired to serve a copy of your writt en defenses, if any, to it on counsel f or Plaintiff, whose address is 6409 C ongress Avenue, Suite 100, Boca R aton, 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. W ITNESS 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 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 required to serve a copy of your written defenses, if any, to it on Jennifer M. Scott of Kass Shuler, P.A., plaintiffs attoney, whose address is P.O. Box 800, Tampa, Florida 33601, (813) NOTICE OFACTION16 229 0900 on or b e f ore N ovem b er 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 Avenu e 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 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 BENEFIC IARIES OF THE ESTATE OF DIANE M HECHT, DECEASED, et al Defendant(s). NOTICE OF ACTION T O: JACHOB DANIEL HECHT A/K/A JAKE HECHT RESIDENT: Unknown L AST KNOWN ADDRESS: 309 COSTA D EL SOL, SEBRING, FL 33876-6614 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: Lot 6, Block G, SPRING LAKE VILL AGE IV, according to plat thereof r ecorded in Plat Book 9, Page 75, P ublic Records of Highlands County, Florida. APN#: C-15-35-30-040-00G0-0060 has been filed against you, and yo u a re required to serve a copy to your w ritten defenses, if any, to this action 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, a nd 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 Adminis-t 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, 2018 NOTICE OFAUCTION19 N O TI C E O F PUBLI C S ALE: Montague Family Towing gives Notice of Foreclosure of Lien and intent to sell these vehicles on 10/24/2018 at 10:00 AM at 2550 W. Ozark Rd, Avon Park, FL 33825 pursuant to subsection 713.78 of the Florida Statutes. Montague Family Towing reserves the right to accept or reject any and/or all bids. 2HGEJ6443TH126325 1996 HONDA CIVIC DX October 13, 2018 NOTICE OFSALE30 IN THE CIRCUIT COURT OF THE TENTH 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 of t he EPB SEBRING REVOCABLE TRUST DATED NOVEMBER 27, 2007; et al. Defendants. NOTICE OF SALE NOTICE IS HEREBY GIVEN pursuant to the Summary Final Judgment of Foreclosure entered herein, that the Clerk of Court of Highlands County, Florida will sell the following property 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 County Courthouse, 430 South Commerce A ve., Sebring, Florida, 33870 beginning at 11:00 A.M. on October 24, 2018 The highest bidder shall immediately post with the Clerk, a deposit equal to five percent (5%) of the final bid. The deposit must be cash or cashiers check payable to the Clerk of 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 fhLiPdfilli NOTICE OFSALE30 o f t h e Li s P en d ens must fil e a c l a i m w ithin 60 days after the date of the s ale. Dated: September 5, 2018 (Court Seal) ROBERT W. GERMAIN E Clerk of Court By: /s/ Chrystal K. Williams Deputy Clerk Oct. 6, 13, 2018 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encoura ge 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 Selling Mobile Homes~ $500 in 55+park on Dinner Lake; RV Spaces for rent also. 863-273-2874 L a k e Pl ac id i n act i ve 55 +par k 2/1 w/bonus rm, renovated, lots 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 CLASSIFIED WORKS! HOMES FOR RENT1210 Sebring~ 1/1 Apt & 1/1 house; 2/1 MH~CHA, clean. No Pets. $650 + 1st, last & sec. 863-214-6046 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 HOMES FOR RENT1210 Sun N Lake Golf Community3/2/2 all remodeled incl. new tile throughout. $1250/mo.Available October 16305-873-4512 DUPLEXES FOR RENT1300 S ebring. 2203 C olmar Ave. Duplex 2 Bed/1 Bath, no pets, no s moking, $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 Sebring Lake Front Condos & HousesNew kitchens; 1br starting at $550; 2 br starting at $675 1yr lease, NO PETS. 863-382-2221 SEBRING/AVON PARK Studio (w/bath, fridge & mic rowave only; 1 person only) $ 500/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 Classified=Sales S e b r i ng~ new comp l ete l y rem odeled lrg 1bd & 2 bd: new kit c abinets, appliances, ceramic tile. $600/mo 863-588-0303 MOBILE HOMES FOR RENT1340 Lake Istokpoga~ (2) 2/1; (1) 1/1 in adult park, with boat dock slip!$600 & up. 863-214-7369 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 LOTS & ACREAGE1500 Lake Okeechobee Lot on Canal w/seawall & dock!110x78, Zoned for permanent structure, No RVs. Existing slab, electric & water. DRASTICALLY REDUCED!Only $22k.269-506-6510or 269-476-2188 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 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 CLASSIFIED ADSSELL 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

PAGE 14

B6 | HIGHLANDS NEWS-SUN | October 13, 2018 www.highlandsnewssun.com HELPWANTED2001 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 863 Bar, Grill & BanquetsNow Hiring: Cooks, Waitresses, Bartenders, Pastry Chef, Kitchen Manager. FT/PT; Experience preferredMust Be Reliable & Self-Motivated Competitive Wages!!Start Immediately Email resume to:863bargrill@gmail.com Interviews:Tues…Thurs10am…2pm at 3601 Placid Lakes Blvd., Lake Placid Janitorial Staff MemberWe are looking for a dependable hard working team member. Applicants must be able to pass a background check & random drug screening. Fulltime employment: M…F 8am… 5pm Starting salary: $9.50/hr Job duties are mostly outdoors, servicing a 4-story building and include: Use of a backpack blower 3xs weekly to blow exterior walkways, parking areas, all common areas; Dust, clean, and/ or spot wash railings, walkways, doors, window sills, light fixtures, walls and 36 slip boat dock daily; Empty and clean trash rooms, ashtrays, etc.; Clean, disinfect, polish, and sanitize lobby, fitness center and pool rest rooms; Cleaning of a lakefront beach area weekly; Use of a pressure washer monthly as needed; Other duties as assigned. Experience with the above job duties is required.We will be accep ting resumes via email ONLY. Please no walk ins as no one will be able to assist you. We will begin interviewing the first week of Nov 2018. Please send all resumes to:aroth@condominium associates.com HARDEE CO. BOCC PUBLIC WORKS DIVISION Senior Mechanic (FL BŽ CDL) $16.13-$22.24/hr. + ben. pkg. Solid Waste Heavy Equipment Operator (FL A CDL Air Brake and Tanker endorsements) $13.86-$19.11/hr. + ben. pkg. Equipment Operator (FL DL) $11.41-$15.73/hr. + ben. pkg. Bridge Worker I (FL BŽCDL) $11.41-$15.73/hr. + ben. pkg. Parts/Warranty Technician(FL DL) $10.93-$15.07/hr+ben. pkg.Positions include 100% p aid Health Insurance for Employee Coverage. Job descriptions @ www.hardeecounty.net w/application. Submit: HR, 205 Hanchey Rd., Wauchula, FL 33873 863-773-2161. Positions open until filled. PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 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 Full-Time ReceptionistNeeded for Busy Professional Insurance office in Sebring. HS diploma, computer and phone skills required. Bilingual a plus. Benefits package offered. Please email resumes to blindsey@wellsinsurance.com Truck Driver NeededClass A CDL & min. 3 yrs experience req. 863-532-8621, 863-763-6151. PROFESSIONAL2010 ADMINISTRATIVE ASSISTANTTO BUSY REAL ESTATE AGENT IN SEBRINGMust Have: Excellent organizational, spelling & typing skills; Proficient with Google apps, Excel, Word & preferably some real estate office experience; Will be expected to share & describe experience working in a fast-paced environment. Must have reliable transportation. Real Estate license not necessary. Part-time to start from Tuesday through Thursday, 9 a.m. to 5 p.m. eventually Mondays will be added and Friday's off. $10/hr. during training and trial period then raised to $12/hr. Bonuses per closings after 4 months. Send ResumeTo:Blind Box AŽ, 315 US Hwy. 27 N., Sebring, FL 33870. MEDICAL2030 Full-Time 3p-11p Position LPN or RN 24 bed Intermediate care facility for the developmental disabled. Low patient ratio Dynamic Team Environment! Essential Criteria:Current Florida RN/LPN license; Demonstrated interpersonal & written communication skills; Experience a plus but will train.Fax resume:863-452-2223 Attention to Angelina Cantera, DON; Apply Online at thementornetwork.com Apply in Person at Florida Mentor, Avon Park Cluster, 55 E. College Dr., Avon Park. 863-453-0186 Oaks at AvonReaders Choice Award FacilityHIRING RNs New Wages Full-Time & Part-Time Positions Flexible Shifts Available Career Advancement OpportunitiesAll Eligible Applicants will be Interviewed Directly.Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 OAKS AT AVONReaders Choice Award Facility HIRING CNAs Full/Part-Time, all shifts~New Wages!!~Benefits for FT!!Apply at 1010 Hwy 27N Avon Park or fax resume toTammy Padilla at863-453-5308 Oaks at AvonReaders Choice Award Facility HIRING LPNs Full-Time & Part-Time Career Advancement OpportunitiesHighly Competitve SalariesAll Eligible Applicants will be Interviewed DirectlyApply at 1010 US Hwy 27 N., Avon Park or fax resumeto Tammy Padilla at 863-453-5308 RN Nursing Supervisor Mixture of 7-3, 3-11 Shifts Apply in person at Florida Mentor, Avon Park Cluster, 55 W. College Dr., Avon Park. Contact Angelina or Vanessa863-453-0186 thementornetwork.com AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! Tech needed f or f ast-pace d A mb ulatory Surgery Center. Must b e motivated to learn & availa ble to work flexible hrs. Willing to train. Fax Resume: 863471-6834 or Email Resume:cindy_king@secadmin.comcastbiz.net SALES2070 Advertising Account ExecutiveHere we GROW Again! Are you looking for a career with $40,000$55,000+ earnings potential? Are you ready for a career where you can make a difference in the community? Are you a people-person that enjoys socializing and networking at community events?The Highlands News-Sun is looking for Advertising Account Executive ready to join a winning team of professionals. Were looking for good people who want an exciting career with a growing media company. Experience is preferred, but were willing to train the right person. We need people who really care about their community and the businesses that make our local economy tick. Our Advertising Account Executives work closely with the local business owners to provide powerful advertising campaigns that deliver results. We Offer :Salary plus CommissionsPaid Time Off (PTO)Health & Dental Insurance401(k)Training Dont miss this opportunity to interview for a career as an Advertising Account Executive at the Highlands News-Sun We are a drug and nicotine free workplace. Pre-employment drug/nicotine testing required.Send your resume to:Highlands News-Sun Attn: Cliff Yeazel, Advertising Director 315 US Hwy 27 N., Sebring, FL 338 70 or Email: cliff.yeazel@ highlandsnewssun.com 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 PT CHURCH NURSERY ATTENDANT, LAKE PLACIDSun. AM & Wed. PM. Requires experience with children, refer ences, familiarity with church settings. Averages 4 hours perweek @ $15/hr. Additional hours for special events. For an interview, call 863-465-3715. ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 3000 NOTICES ANNOUNCEMENTS3010 Do You Need More Business?Reach out to all of Highlands County with 2 publications plus 2 websites to Advertise Your Business!! Let customers Find Youby advertising your business on the Business & Services Page! Mention this ad and Call Today !! 863-658-0307 6000 MERCHANDISE HIGHLANDS HOT DEALS!Do you have stuff to sell at $500 or less? Advertise your merchandise now in the Classified Section!$3 for 3 Lines $4 for 4 Lines $5 for 5 LinesCall863-385-6155 or 863-658-0307 GARAGE SALES6014 Avon ParkBargain Hunters Yard Sale!MultiFamily~8a-3pSat Only at 1190 Lake Lotela Dr. Tools, generator, collectibles, cut glass, sm furn. & much more! Avon Park Multi-FamilySale~ 7:30a-2p Fri & Sat at 15 W. Wolf St. Tow dolly, toys, clothes, dishes, tools & furn. Avon Park~8a-? Sat & Sun at 2134 W. Hibiscus Rd. (off Avon Blvd) Avon Park~8am-noonSat Onlyat 2526 W. Raven Rd. Toys, baby items, stroller, girls clothing and much more! Aktion Club of Highlands CountyFall Trash & Treasure Sale8am…1pm Sat. Oct. 13Ridge Area Arc, 4352 Independence St., Avon Park (off College Dr.) Various vendors selling household items, toys, books, furniture, bikes, plants, clothing, arts & crafts, baked goods, food and drinks. Call 863-452-1295, ext. 124 or 863-443-0438 for details. L a k e Pl ac id E state S a l e~ 8 a2p Thurs…Sat at 128 Sirena Dr. Antiques, furn., clothing, hunting supplies, patio furn, lots of misc GARAGE SALES6014 Indoor Fleamarket~ American L egion Post 25. 8-2 Sat Oct 1 3 at 1490 US 27 N. Vendor t ables, $10 ea open to the p ublic. Call 863-465-0975.Bake Sale & Auxillary Burgers Lake Placid Estate Sale~8a-4pFri & Satat 1029 Burnett St. Housewares, furniture, few tools & more. Lake Placid Huge Sale8am Fri…Sunat 78 Jasmine St. Furniture, electronics, household & more! Cheris Estate Sale8a-3p Thurs-Sat 3337 New York Ave Sebring US 27 to Sebring Walmart, turn on Schumacher, turn right on Virginia, left on New York. King bedroom set, table & 6 chairs, sideboard, bookcases, coffee table & end tables, refrigerator, stove, microwave, entertainment cntr, dressers, curio cabinet & chairs, lots of pictures, rugs, lamps, linen, dishes, silverware, microwave stand, stemware, pots n pans, pewter pieces, violin, ladies clothes size 8-14, shoes, purses, & much more!Questions call Cheri at 863-214-3448 View Photos at cherisestatesales.com S ebring Moving S ale~ 7:301 2:30 Sat Onlyat 1838 W. Dinner Lake Dr. Furn., kitchen, decor, clothing, Xbox One game Sebring Multi-Family Sale 8a-?Fri & Satat 315 Brant Ave.Furn., toys; little bit of everything! Sebring Multi-Family Sale~ 8a-3p Sat Only at 2618 Orange Grove Dr. Dog grooming equip, and much more! Sebring~8a-2pFri & Sat at 6816 Coral Ridge Rd. (Spring Lake) Lrg water fountain, 3 wh golf cart, computer armoire, patio set, vintage board games, Fall & Christmas decor, & much much more! Sebring~ 8a-noon Fri & Sat at 4224 Leaf Rd. King & twin bedding; drapes, clothes W sz 8-14, puzzles, car seat, misc. FURNITURE6035 2 nice recliners $35 & $20. 2 end tables $10 each. 989-435-2242. B e d rm f urn~ 6 d rw d resser, (1) 2 drw nightstand, mirror, white, exc. cond. $150.Call mornings 863-465-5745 La-Z-Boy leather sofa & matching chair & ottoman. Good cond. $450. 352-267-6436 Leather Couch~ black & dual recliners. Great cond! $450. 863-471-3103 Leather so f a, $ 5 00 ; & leather chair, $100; bamboo cabinet & barstools, $100; antique desk, $100, Oriental bar, $100. Gary 863-273-8008. We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture 1542 Lakeview Dr. (next to Save-a-Lot)863-386-1119 DOWNTOWN MALL & NEW DELIŽNOW OPEN WED-SAT 9-5 5 rolltop desks from $79. 150 pics & posters from $5 8 sofas from $85 35 casual chairs from $10 231 S. Ridgewood, near the Circle, Sebring 863-471-3435 ELECTRONICS6038 Magnavox DVD/ C D Player & Recorder~ good condition, used little. $50. 863-57-0342 FRUITS & VEGETABLES6075 V egg i e Pl ants~ tomato (2/ $ 1), cabbage, kale, peppers, collards, mustard, chard, broccoli, cauliflower, eggplant (4/$1). McCracken Farm.863-3824348 or 863-381-6154FARMERS MARKET9a-3p Sat & Sun at Tractor Supply, 3300 US Hwy 27 S. Sebring EXERCISE/ FITNESS6128 Costway Treadmill~ electric, foldable & like new! $150. 863-257-0342 BICYCLES/ TRICYCLES6135 Bicycles, assorted adult and kids bikes, guaranteed, $25 and up. 863-414-8088 BIRDS6231 2 large bird cages~ both for $100. 207-290-0070 DOGS6233 ( M) Lab/Mix~1 yr old, neutered, a ll shots, house broken, loves a nimals & people. Free to a good home. 863-451-5952 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 APPLIANCES6250 Used AppliancesUp to 90 day warranty. Call 863-655-4995Help Wanted MISCELLANEOUS6260 TROPICAL FRUIT TREESAvocados Bananas Citrus trees Mango Peach Longan Starfruit Soursop Figs Jujubee Lychee Mulberry Papaya Sugarapple Jackfruit Tamarind Coconut trees Miracle Fruit Blueberries Jabatacaba Sapote & Guava Pure Raw Honey 91 Carefree Ct.,or 744 US Hwy 27 N., Venus, FL 33960. 305-216-8452 7000TRANSPORTATION AUTOMOTIVE7005 AUTO DEALS&STEALSSell Your New or Used Auto Easy Advertise in the Classifieds!Only $27.50 for 7 days (4 lines) Add a photo for only $10 more! NISSAN7200 2007 Al t i ma 2 5 S ~ 110k careful miles, looks new, drives new, like new! $2,995. 863453-4234 or 863-873-6436

PAGE 15

www.highlandsnewssun.com October 13, 2018 | HIGHLANDS NEWS-SUN | B7SPECIAL TO HIGHLANDS NEWS-SUNLAKE PLACID „ The Science Department of Lake Placid High School is honored to present a remarkable young man as Lake Placid Chamber of Commerce student of the month for the month of October. Luke Halpern, son of Michael and Erin Halpern, is an extraordinary student and has maintained a 4.37 grade point average. He has taken Dual Enrollment classes at SFSC for the last two years. He exhibits a polite and positive attitude, which makes him a leader in the classroom as well as a role model for other students on campus. Lukes extracurricular activities consist of being a member of the National Honor Society and part of the Heartland STEM Program since 2015. He has also been with the Youth Leadership Highlands program for the past two years. He is a member of Experimental Aircraft Association (EAA) Chapter 1240; he is also the President of the EAA Chapter 1340 Youth Leadership Program. Luke has been a member of the Lake Placid High School Soccer program all four years and received the Coaches Award last year. He was the Florida Sunshine State STEM Scholar recipient for 2018; he also received the Thakkar Citizenship Award. He has been an Engineering Intern for Lockwood Aircraft Corporation since June, and has been an EAA Airventure intern since 2017. Luke has volunteered 300+ hours as the lead builder of an experimental aircraft for Astronaut Story Musgrave. He is a student pilot with 25.5 total hours including 5 solo hours towards his Private Pilots License. He has passed the FAA Airmen Knowledge Test with a 95 percent and over 70 hours cross country ”ight time in an Experimental Aircraft. Lukes goals and aspirations are as follows: My career goals are to be a factor in the advancement of aviation technologies and space exploration and to use my position as an aerospace engineer to collaborate with others who aim to make a similar contribution to our futureŽ. He has been accepted to EmbryRiddle Aeronautical University and will be attending in the Fall of 2019 to their Aerospace Engineering Program. He is well on his way to a successful college career and the faculty and staff of LPHS wish him the best!Lake Placid High names student of the month HALPERN COURTESY PHOTOLuke Halpern was named the October Student of the Month by the Lake Placid Chamber of Commerce for the month of October. Pictured, from let right: John Varaday, Kevin Tunning, Erin Halpern, Luke Halpern and Michael Halpern.{/div} {div class=Žyj6qo ajUŽ} {/div} SPECIAL TO HIGHLANDS NEWS-SUNSEBRING „ The Palms Foundation of Sebring recently made a donation to Nu Hope. The $5,000 donation will be earmarked for the remodeling of the Avon Park Congregate Dining Meals Facility.Palms Foundation makes Nu Hope donation COURTESY PHOTOPalms Foundation Board member Jerry Whidden presented the $5,000 check to Brad Stohl and Ingra Gardner of Nu Hope. By SHARON WEATHERHEADCORRESPONDENTSEBRING „ Women age 13 and over are invited to attend the 2018 GLORY Womens Conference hosted by Beauty Fit For A Queen. The event will be held from 9 a.m. to 4 p.m. Saturday, Oct. 20 at the Highlands News Sun Center in Sebring, 781 Magnolia Ave. The day will be filled with worship, special speakers with energizing and inspiring messages, fellowship, fun, shopping and delicious food. Local vendors will be showing their products, so you can do some early holiday shopping. You can also enjoy a variety of delicious food choices from Heartland Food Trucks. To register for the event, visit beautyfitforaqueen.org. The cost is $20. The first 200 ladies to purchase a ticket online will receive a free GLORY event T-shirt with their ticket. GLORY stands for G (giving), L (ladies), O (opportunity), R (to revere) and Y (You, Jesus!). One of the amazing speakers will be Barb Roose, an author and motivational speaker. We all need to get out and get away. There are so many things out there that slow us up and drag us down. Lets focus is on things were hungry for like peace, joy and finding satisfaction. Well give you some tools to use while we uplift and inspire you with practical stories and scripture,Ž Roose said. This event is a fundraiser for Beauty Fit for A Queen, a 501 (3) organization that emphasizes how true biblical beauty comes from our Creator and it shown from the inside out. Its goal is to change the culture of beauty by sharing the gospel of Jesus Christ through their various events and ongoing programs. Donations are also a great blessing and very impactful in allowing our programs the funding they need to continue for the girls in our community,Ž Brittney Fann, founder of Beauty Fit For A Queen, said. Donations can be sent to Beauty Fit For a Queen at P.O. Box 1534, Avon Park, FL 33826. You can also contact Fann at info.beautyfitforaqueen@gmail.com. GLORY Womens Conference coming to Sebring SPECIAL TO HIGHLANDS NEWS-SUNSEBRING „ David Joseph and Martha Marie Angell will celebrate their 60th wedding anniversary on Thursday, Oct. 18. The couple were married on Oct. 18, 1958. David is a retired electrician and Martha is a retired registered nurse. The couple has two children, David Joseph Angell II (Karen) of Sebring and Kathryn Angell Carr of Sarasota. They also have two grandchildren, Connor Angell and Carson Angell.Sebring couple celebrates 60th anniversary COURTESY PHOTODavid Joseph and Martha Marie Angell will celebrate their 60th wedding anniversary. Would you like you faith and family news featured in this section? Email highlandsnewssun@highlandsnewssun.com with all of the information. Please use Faith & Family in the subject line, contact information and caption information along with photos. 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 2006 Ford F350 long bed truck, blue in color, fully loaded, x-condition 150,000+ miles. Call 863-443-9279 BOATS-POWERED7330 2003 Tracker Panfish 1 6 E xc. cond! Loaded, 40hp Merc, t railer. Lots of extras! Golf Hamm ock. Don 863-273-4998 CANOES/ KAYAKS7339 (2) 2017 Hobe Pro Angler 14 Kayaks~ Exc. cond! Sell 1 or both, plus trailer. $7,800. Call Don863-273-4998 CAMPERS/ TRAVELTRAILERS7370 2016 Jayco Featherlight24, 1 slide, like new! $14,600 obo.630-341-2277(Avon Park) MOTOR HOMES/ RVs7380 FREE 1996 Ford MotorhomeYes free! Needs repairs, thats w hy. Good title, just come & take away! 863-655-1792 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR!

PAGE 16

B8 | HIGHLANDS NEWS-SUN | October 13, 2018 www.highlandsnewssun.com Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES S & N Affordable Lawncare And Landscaping Inc.Weeding Trimming Hedging Mowing Planting GardeningDesign Mulching & More!Residential & Commercial Cleaning863-214-8748 Find Your Local Business Here!Hire your next Small Business from our Directory! Tell Your Friends, Tell Your Family... Support Your Local Businesses To advertise on this page, mention this ad and call 863-658-0307 LAND CLEARING~ Crushed concrete, driveway, roads & park lot material, mulch, soil. Mowing limited fertilizer spreading etc. 863-443-9279 HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 ADVERTISE In TheClassifieds! House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 BATH/KITCHEN5027 ALL STAR TILEComplete Bathroom RemodelChange Bathtub to ShowerFree Estimates!863-465-6683 863-381-2025Licensed & Insured CABINETRY5030 Why Replace Aging Countertops? Refinish for a whole new look. Call Laurie at 863-368-0126 ADULTCARE5050 Elderly Care ServicesOver 18 yrs exp! Night care cleaning; errands; sm meals; baths etc. 863-451-2584 GreatDealsin theClassifieds! COMPUTERSERVICE5053 Computer RepairsWe Come to You! Prices starting at just $49.95! 208-406-9743 CONTRACTORS5054 JMC BuildersKitchen Bath WindowsDoorAdditions 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 exp. No job too small. Call for best price. EC13006062863-214-7369 FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 FURNITURE REPAIR5086 FurnitureRefinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 HANDYMAN/ GENERALREPAIR5089 Handyman25yrs Exp.Lic# HM0007No Job Too SmallJohn 863-446-1121 Specializing in House, Driveway & Pool Deck Painting & Pressure Washing;Flooring;REBUILD OR REPAIR:Decks, Walkways & Seawalls863-212-5651All Jobs Guaranteed! Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! "This HANDYMAN Can!"Odd Job Specialty ServicesFREE ESTIMATES Lic. & Ins. #HM00196863-840-6639 Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 HOME / COMM. IMPROVEMENT5100 Residential & Commercial Installation & Repair863-414-8333 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 Trash Removal& 10 yrd Dumpster RentalCall Capt. TrashŽ786-367-6098 5000 BUSINESS SERVICES LAWN/GARDEN & TREE5110 Trees Shrubs Clean Up Flowerbeds, Pressure Washing. Any Size Job. Free Est. 863-589-2431 LAWN/GARDEN & TREE5110 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 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 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 L oo ki ng f or A d v enture ? Fi nd i t i nthe Cla ssifi ed s Luis LawncareTree Trimming & RemovalShrubsHedgesLandscape LawnsPalm TrimmingPressure Cleaning & WashingFREE ESTIMATES~ Insured863-402-0631 / 863-212-3282 MARINE CONSTRUCTION5122 Burke Marine ConstructionFrankie Burke30+ yrs in business! BoathousesDocksSeawalls863-465-0371~863-441-3625www.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 PAINTING/ WALLPAPERING5140 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 T urnyou r trashinto cash! Advertise youryard sa l e! 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 MISCELLANEOUS5230 Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.Ž561-248-4979 MISCELLANEOUS5230 HIGHPOINT QUALITY FURNITURESTANLEY SLEEPERS RECLINERS DININGBEDROOMS TV STANDS~BEDS, ETC.SURPLUS CITYAMMO BOXES, EMT PANTS, BELTS, KNAPSACKS, TENTS, CAPS, HOLSTERS, COTS, PARACHUTES, VESTS, ETC.VENDORS MALLYOUR SPACE $99 A MONTHFARMERS MARKETSATURDAYS STARTING OCTOBER RESERVE YOUR SPACE863-385-47592350 US HWY 27 N., SEBRING PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips!

PAGE 17

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS Neighboring Gulf towns see different sides of storms furySee Page 2 Saturday, October 13, 2018 By RUSS BYNUM and BRENDAN FARRINGTONASSOCIATED PRESSMEXICO BEACH „ Search-and-rescue teams began “ nding bodies in and around Mexico Beach, the ground-zero town nearly obliterated by Hurricane Michael, an of“ cial said Friday as the scale of the storms fury became ever clearer. But he gave no details on the number of dead. The death toll across the South stood at 13, not counting any victims in Mexico Beach. Miami Fire Chief Joseph Zahralban, leader of a search-and-rescue unit that went into the ” attened town, said: There are individuals who are deceased. We do not have a count, but we are working to identify them.Ž Zahralban spoke as his team „ which included a dog „ was winding down its two-day search of Mexico Beach, the town of about 1,000 people that was nearly wiped off the map when Michael blew ashore there on Wednesday with devastating 155 mph winds. Blocks and blocks of homes were demolished, reduced to piles of splintered lumber or mere concrete slabs, by the most powerful hurricane to hit the continental U.S. in nearly 50 years. As the catastrophic damage across the Florida Panhandle came into view 48 hours after the hurricane struck, there was little doubt the death toll would rise. How high it might go was unclear. But authorities scrapped plans to set up Official: Searchers find bodies in hurricane-stricken town AP PHOTOSDamaged boats sit among debris in a marina in the aftermath of Hurricane Michael in Panama City on Friday. Bentley Davis looks at his damaged house on Arthur Hills Drive in Colonial Heritage in Williamsburg, Virginia, on Friday. By SARAH SKIDMORE SELL and ALEX VEIGAAP BUSINESS WRITERSWhoa, what was that? After months of relative calm, Wall Street has been jolted by a sudden run of turbulent trading. The swoon wiped more than 1,300 points from the Dow Jones Industrial Average over two days and dragged the benchmark S&P 500 index down more than 5 percent. The VIX index, which measures how worried traders are about a decline in stocks, climbed Thursday to its highest level since February, when the S&P last had a correction, or a 10 percent drop. What now? Experts say this new eruption of market volatility should not be surprising, especially after the long stretch of relative calm investors have enjoyed. Over the summer, traders set aside worries about the escalating U.S.-China trade dispute and instead focused on more encouraging developments: solid economic growth and record corporate earnings. It helped that stocks were on the rise „ the S&P 500 hit an alltime high just four weeks ago. So after several months of gains, a pullback would be expected, said John Lynch, chief investment strategist at LPL Research. Volatility is back and it may require more active strategies on the part of investors to pursue their long-term goals,Ž Lynch said. Volatility is also not to be feared, but embraced, as varying data points will cause bouts of market anxiety. But remember that fundamentals are still strong.Ž The economy is indeed quite strong by many measures „ consumer spending is growing, unemployment is low and manufacturing surveys are near record levels. And many experts say that is more important than the markets daily ups and downs.Stock market experts say this is a stumble, not a plunge AP PHOTOSpecialist Peter Mazza works on the oor of the New York Stock Exchange on Thursday. By SUZAN FRASERASSOCIATED PRESSANKARA, Turkey „ Turkeys government has told U.S. of“ cials it has audio and video proof that missing Saudi Arabian writer Jamal Khashoggi was killed and dismembered in the Saudi consulate in Istanbul, the Washington Post reported Friday. The newspaper, for which Khashoggi is a columnist, cited anonymous of“ cials as saying the recordings show a Saudi security team detained the writer when he went to the consulate on Oct. 2 to pick up a document for his upcoming wedding. The Associated Press was not immediately able to con“ rm the report and Turkish of“ cials would not comment. Meanwhile, a delegation from Saudi Arabia arrived in Turkey on Friday as part of an investigation into the writers disappearance, a Foreign Ministry of“ cial said. Saudi Arabia has called the allegation it abducted or harmed Khashoggi baseless.Ž However, it has offered no evidence to support its claim he left the consulate and vanished, despite his “ ancee waiting outside. Turkeys state-run Anadolu Agency said the delegation would hold talks with Turkish of“ cials over the weekend. It did not provide further details. On Thursday, Turkish presidential spokesman Ibrahim Kalin said Turkey and Saudi Arabia would form a joint working groupŽ to look into Khashoggis disappearance. In a statement posted on Twitter, Saudi Arabia welcomed Turkeys approval of the joint working group. The Saudi statement said the kingdom is keen to sustain the security and safety of its citizenry, wherever they might happen to be.Ž Amid growing concern over Khashoggis fate, French President Emmanuel Macron said country wanted to know the whole truthŽ about the writers disappearance, calling the early details about the case very worrying.Ž Macron said Im waiting for the truth and complete clarity to be madeŽ since the matter is very serious.Ž He spoke Friday in Yerevan, Armenia, to French broadcasters RFI and France 24. In Germany, Chancellor Angela Merkels spokesman, Steffen Seibert, said Berlin was also very concernedŽ about the writers disappearance and called on Saudi Arabia to participate fullyŽ in clearing up reports that he may have been killed. The “ ancee of the missing Saudi journalist on Friday urged U.S. President Donald Trump to use his clout to “ nd out what happened to her partner. Following a Turkish courts decision to free American evangelical pastor, Trump tweeted: Working very hard on Pastor (Andrew) Brunson!Ž That prompted Hatice Cengiz to ask about her missing “ ancee. What about Jamal Khashoggi?Ž she tweeted. Trump on Thursday said U.S. WashingtonPost: Turkey has proof Saudi writer waskilledBy CHRISTOPHER BODEEN and MARTIN CRUTSINGERASSOCIATED PRESSBEIJING „ With China and the United States opening the door to a meeting next month between Presidents Xi Jinping and Donald Trump, hopes are rising for a potential easing of tensions in the trade war between the worlds two largest economies. Worries about the increased tariffs the two sides have imposed on each others goods have contributed to this weeks dizzying volatility in “ nancial markets. The higher tariffs have elevated costs for companies in both countries, and economists say that if they remain in place inde“ nitely, they could depress economic growth. A Xi-Trump meeting, if it happens, would take place during a summit of leaders of the Group of 20 biggest global economies in Argentina in late November. In Bali, Indonesia, where hes attending global “ nance meetings, Treasury Secretary Steven Mnuchin said, We are having discussions about a potential meeting.Ž Later Friday, Larry Kudlow, Trumps top economic adviser, said in Washington that preparations for the talks were under way. It looks like there will be a meeting in Buenos Aires at the G-20,Ž Kudlow said in an interview with CNBC. We are looking at it. The Chinese are looking at it. Preparations are being made. I cant say 100 percent certainty, but there is no question everybody is looking at it.Ž Kudlow said that so far, the administration viewed Chinas negotiating offers as rather unsatisfactoryŽ but that maybe talks between the two heads of state will bear fruit.Ž The trade feud has been fueled by U.S. accusations that China engages in cyber-theft and coerces foreign companies into handing over technology in return for access to the Chinese market, as well as by Trumps anger over Chinas trade surplus with the U.S. It is far from clear that the U.S. might be Prospect of Trump-Xi talks raises hope for thaw in trade war AP FILE PHOTOIn this Nov. 9, 2017, photo, U.S. President Donald Trump, right, chats with Chinese President Xi Jinping during a welcome ceremony at the Great Hall of the People in Beijing.STOCK | 8 THAW | 8 WRITER | 8 SEARCHERS | 8

PAGE 18

Page 2 E/N/C www.yoursun.com The Sun | Saturday, October 13, 2018STATE/WORLD NEWSBy RUSS BYNUMASSOCIATED PRESSPORT ST. JOE „ The piano was washed into a ditch across the street. The dining room table became lodged against a neighbors tree. And the storm surge that gutted Rex and Nancy Buzzetts home of 44 years scattered their other belongings as far as two blocks. It busted through the windows, and once it did that, it ”oats the furniture up,Ž said Rex Buzzett, a former city commissioner in this Gulf Coast town of 5,000. The furniture rolls around in there like being in a washing machine and bangs out everywhere, trying to get out. The results are there behind me.Ž The Buzzetts returned home Thursday to “nd Hurricane Michael had sent about 9 feet of water smashing into their house and their neighbors homes, which face the Gulf of Mexico across a narrow coastal highway. Windows shattered and brick walls crumbled, and most everything inside their home came spilling out. Despite its monstrous wingspan „ tropical storm-force winds reached out 175 miles and hurricane-force winds 45 miles from the center „ Michael largely spared neighboring Apalachicola. Though just 20 miles farther from the storms center, Apalachicolas historic 19th-century homes survived largely unscathed „ though some businesses near the water ”ooded, tree limbs littered the streets and yards, and a few burly oak trees toppled. It uprooted these huge trees, but that big house doesnt have a speck of damage on it,Ž Judi Stokowski said as she cruised around Apalachicola on Thursday in the six-seat golf cart she uses for guided tours. Stokowskis 120-yearold home escaped damage. Her golf cart weathered Michael outdoors and started right up after the storm passed. Her gift shop, where she sells T-shirts and rubber alligators, wasnt so fortunate. Clothing, handbags and costume jewelry got soaked by thighhigh storm surge that swamped the business district and left the streets thick with mud. It is what it is,Ž Stokowski said. Im just glad my house is all right.Ž As for why Apalachiola fared better, meteorologists noted that Port St. Joe was closer to the eyewall and exposed to higher winds. And because of the shape of the coastline and the storms track, Apalachicola may have been more protected from the open Gulf. Even homes on neighboring St. George Island, which sits in the Gulf, separated from the mainland by a 3-mile causeway, stood up to Michaels fury. They largely stayed dry, mostly because they are on stilts. Josh Cadwallader and his mother came home to the island to “nd their home missing pieces of wood from its front steps and porch, but otherwise dry and intact. The beach town was littered with shingles, strips of metal siding and soggy insulation. But there was little destruction. Its all built to take it,Ž Cadwallader said. Youve got to have a house that can withstand it.ŽNeighboring Gulf towns see different sides of storms fury AP PHOTOJosh and Nancy Buzzett talk on Thursday, outside the familys home in Port St. Joe, a day after it was gutted by a storm surge from Hurricane Michael. MORE HEADLINE NEWS FROM AROUND THE STATEPanther kills Florida familys 500-pound pony named MaximusNAPLES (AP) „ A panther has killed a Florida familys 500-pound pet pony named Maximus. The Naples Daily News reported Thursday that the Florida Fish and Wildlife Commission says this is the 20th reported panther-related pet or livestock death or injury this year. Courtney Stehling says she found Maximus dead last week. The roughly 5-year-old pony was blind in one eye and bought for her 6-year-old son. Maximus was kept in a pen on the familys Naples property with three regular-sized horses. Despite the pen being enclosed by a 5-foot fence and some wire, the panther was still able to get to Maximus. An FWC spokeswoman, Carol Lyn Parrish, says residents can help prevent attacks by endangered Florida panthers by securing their property, installing motion-activated lights and clearing vegetation the could conceal panthers.Congresswoman wants sheriff candidate to stop using photoORLANDO (AP) „ A Florida congresswoman says she wants a county sheriff candidate to stop using her picture in campaign ”iers, claiming hes not even “t to be the countys dog catcher. The Orlando Sentinel reports U.S. Rep. Val Demings posted the request on Facebook Thursday. The Democrat says her campaign has twice asked Darryl Sheppard, a Democratic candidate for Orange County sheriff, to stop using a picture of the two in a way that implies she endorses him. The photo remains on Sheppards Facebook, along with photos of Sheppard with other Democratic politicians. The ”iers dont explicitly claim their endorsements. After saying she doesnt trust Sheppard, Demings pointed to his criminal record, which includes at least 13 arrests. Demings husband, Jerry Demings, is the sheriff, but hes leaving of“ce after being elected county mayor.World War II explosive was being used as a garden decorationVERO BEACH (AP) „ Air Force explosive experts removed a World War II-era artillery rocket that was being used as a garden decoration in a Florida neighborhood. TCPalm.com reports the Army Corps of Engineers were working in a Vero Beach neighborhood Thursday when they noticed the 2-foot training rocket. They noti“ed the explosives team at nearby Patrick Air Force Base. Members examined the rocket and said while it appeared to be disarmed it may still contain explosives. The Vero Beach area was a major military training site during World War II and the Air Force believes the rocket came from that era. Contractors have mapped a 20,000-acre area theyre searching for buried World War II training ordnance. Last year, a construction crew unearthed a large rocket. It was towed out to sea and detonated.Juicy returns: Florida orange harvest up after long declineLAKELAND (AP) „ Floridas orange crop is expected to increase for the “rst time in seven years. The U.S. Department of Agriculture announced Thursday that 79 million boxes of oranges are expected during the coming season, a 76 percent increase from the 45 million produced last season. That crop was ravaged by Hurricane Irma and the industry is still suffering from citrus greening, a disease that kills trees. A box of oranges is 90 pounds. The forecast is only about a third the size of the typical Florida orange crop of the early 2000s. Almost all Florida oranges are sold to juice manufacturers. The grapefruit crop is expected to grow 73 percent to 6.7 million boxes and the combined tangerine and tangelo crop is expected to jump 60 percent to 1.2 million boxes.School bus drives into pool after hitting carORLANDO (AP) „ A Florida school bus plowed through a fence and into a backyard pool after a collision, but no one on board was hurt. The Orlando Sentinel reports that nine students and the driver were onboard Friday morning when a car pulled in front of the bus. Florida Highway Patrol Lt. Kim Montes says the bus driver swerved to avoid the car, but clipped it. The bus went through a yard and the front end went into the pool with the back teetering on the edge. The car driver suffered minor injuries. Montes said the crash remains under investigation.US government trying to unload 5 Florida lighthousesKEY WEST (AP) „ The U.S. government is trying to unload five lighthouses in the Florida Keys. The Coast Guard has declared the lighthouses to be excess,Ž so the government will try to turn their operation over to a nonpro“t group or government agency. The Miami Herald reports that if that fails, the General Services Administration will try to sell them at auction. The 150-year-old lighthouses are built offshore, making their maintenance costly and labor intensive. They were built to help ships coming to the Keys avoid running into coral reefs below the surface. By ZEYNEP BILGINSOYASSOCIATED PRESSIZMIR, Turkey „ A Turkish court on Friday convicted an American pastor of terror links but released him from house arrest and allowed him to leave the country, a move thats likely to ease tensions between Turkey and the United States. The court near the western city of Izmir sentenced North Carolina native Andrew Brunson to three years, one month and 15 days in prison for allegedly helping terror groups. But since the 50-year-old evangelical pastor had already spent nearly two years in detention, Turkish law allowed him to remain free with time served. An earlier charge of espionage against him was dropped. Brunson, a native of North Carolina whose detention had sparked a diplomatic dispute between the two NATO allies, had rejected the espionage and terror-related charges and strongly maintained his innocence. The 50-year-old had faced up to 35 years in jail if convicted of all the charges. With tears in his eyes, he hugged his wife Norine Lyn as he awaited the decision Friday. After the verdict, President Donald J. Trump tweeted he was praying for Brunson, saying he WILL BE HOME SOON!Ž Lawyer Ismail Cem Halavurt said Brunson was expected to leave Turkey for the U.S., but it was not clear when. His lawyer said the electronic ankle bracelet monitoring his house arrest was removed. Brunson went back to his home in Izmir after the court proceeding. Washington had repeatedly called for Brunsons release and in August had slapped sanctions on Turkey. But a top Turkish of“cial criticized Trumps tweets claiming that he was working hardŽ to get the pastors release. Turkish President Recep Tayyip Erdogans communications director, Fahrettin Altun, repeated the presidents stance that Turkey would not bow to threats of sanctions and said the courts ruling Friday proved the judiciarys independence. Brunson, who has lived in Turkey for more than two decades, was one of thousands caught up in a widespread Turkish government crackdown that followed a failed coup against the government in July 2016. He was accused of committing crimes on behalf of terror groups and of alleged links to outlawed Kurdish militants and to a network led by a U.S.-based Turkish cleric, Fethullah Gulen, who Turkey claims orchestrated the coup attempt. Gulen denies the claims. I am an innocent man. I love Jesus. I love Turkey,Ž Brunson told the court Friday, speaking in Turkish. The pastor, who is originally from Black Mountain, North Carolina, led a small congregation in the Izmir Resurrection Church. He was imprisoned for nearly two years „ detained in October 2016 and formally arrested in December that year „ before being placed under house arrest on July 25 for health reasons.Turkish court convicts USpastor of terror yet frees himBy GREGORY KATZ and MARTIN BENEDYKASSOCIATED PRESSWINDSOR, England „ Britains Princess Eugenie married tequila brand ambassador Jack Brooksbank in a star-studded royal wedding Friday at St. Georges Chapel on the grounds of Windsor Castle. It was the second wedding extravaganza of the year for the royal family, which seems to be riding a wave of popularity as the younger generation comes to the fore and the widely-respected Queen Elizabeth II cuts back slightly on her public appearances. The 28-year-old bride, the queens granddaughter, is ninth in line to the British throne. She wore a long-sleeved gown with a “tted top, a peplum and a long train by British-based designers Peter Pilotto and Christopher De Vos and a diamond-and-emerald tiara loaned to her by the queen. The 92-year-old queen and her husband, Prince Philip, attended the wedding, along with other senior royals, including Prince Charles; Prince William and his wife Kate, the duchess of Cambridge; and Prince Harry with Meghan, the duchess of Sussex.Princess Eugenie weds her beau at Windsor Castle AP PHOTOPrincess Eugenie of York and Jack Brooksbank during their wedding ceremony at St Georges Chapel, Windsor Castle, near London, England, Friday. By HIBA DLEWATIASSOCIATED PRESS WRITERBEIRUT „ The U.S.-led coalitions failure to adequately acknowledge and investigate civilian deaths in the Syrian city of Raqqa is a slap in the face for survivorsŽ trying to rebuild their lives a year after the offensive to oust the Islamic State group, a prominent rights group said Friday. At a news conference in the Lebanese capital, Amnesty International said 2,521 bodies from the battle for Raqqa have been recovered in the city, the majority killed by coalition airstrikes. It cited a small unit known as the Early Recovery Team working with U.S.-backed predominantly Kurdish forces to recover bodies and bury them. They expect to recover at least 3,000 more bodies. There are more bodies underneath the ground than living souls,Ž said Anna Neistat, Amnesty Internationals senior director of global research.Rights group criticizes US-led coalition for Raqqa deaths

PAGE 19

The Sun | Saturday, October 13, 2018 www.yoursun.com E/N/C Page 3ABSmCpGrA m 58.40 -3.78 +21.1AMGYackFocN d 21.70 -.48 +9.8 YacktmanI d 23.57 -.51 +9.7AberdeenIntlSmCpA m 29.60 -.88 -2.5AkreFocRetail m 34.99 -1.31 +12.8AlgerSmCpGrB m 7.34 -.44 +16.9AlpineDynDivInstl 3.92 -.13 +2.6AmanaMutGrInv b 38.24 -1.86 +15.2 MutIncInv b 50.06 -2.69 +3.5American CenturyCptlValInv 8.78 -.41 +3.7 HYMuniInv 9.47 -.04 +1.9 HeritageInv 23.41 -1.04 +8.7 IntTrmTxFrBdInv 11.01 -.02 -.8 UltraInv 48.89 -1.99 +18.2American FundsAMCpA m 33.14 -1.37 +12.6 AmrcnBalA m 27.09 -.62 +4.8 AmrcnHiIncA m 10.16 -.05 +2.7 AmrcnMutA m 41.41 -1.40 +7.2 BdfAmrcA m 12.39 +.04 -2.5 CptWldGrIncA m 48.45 -1.69 -.4 CptlIncBldrA m 58.45 -1.42 -3.0 EuroPacGrA m 49.55 -1.52 -7.6 FdmtlInvsA m 62.03 -2.54 +6.8 GlbBalA m 30.94 -.65 -1.5 GrfAmrcA m 53.16 -2.22 +13.1 IncAmrcA m 22.49 -.59 +.7 InvCAmrcA m 40.23 -1.53 +7.3 NewWldA m 60.63 -1.26 -6.4 NwPrspctvA m 43.80 -1.69 +3.9 SmCpWldA m 55.39 -2.47 +2.8 TheNewEcoA m 46.07 -1.58 +6.9 WAMtInvsA m 44.91 -1.76 +8.5BairdAggrgateBdInstl 10.42 +.05 -1.9 CorPlusBdInstl 10.77 +.04 -1.5BaronAsstRetail b 74.69 -3.68 +11.0 GrRetail b 73.01 -3.73 +12.0 PtnrsRetail b 51.97 -2.59 +5.5BerkshireFoc d 26.62 -1.78 +28.6BlackRockAlCpEngyRsInvA m 11.45 -.63 +8.7 EqDivInstl 22.85 -1.07 +5.2 GlbAllcIncInstl 19.08 -.37 -2.1 GlbAllcIncInvA m 18.95 -.38 -2.5 HYBdSvc b 7.58 -.05 +2.0 StrIncOpIns 9.69 ... +.4 TactOppsInvA m 15.16 -.14 +7.3BruceBruce 526.10 -13.79 +1.7CGMFoc 48.66 -1.27 -5.8ClipperClipper 115.64 -5.84 +4.9ColumbiaLgCpValA m 14.07 -.62 +2.1DFAEMktCorEqI 19.41 -.38 -11.3 EmMktsValInstl 27.57 -.54 -6.3 FvYrGlbFIIns 10.87 +.02 +.1 IntlCorEqIns 13.06 -.54 -5.4 IntlSmCoInstl 19.12 -.80 -6.3 IntlSmCpValIns 20.09 -.88 -9.2 USCorEq1Instl 23.28 -1.08 +9.1 USCorEqIIInstl 21.71 -1.03 +7.4 USLgCpValInstl 38.14 -1.78 +6.0 USSmCpInstl 35.75 -1.94 +3.2 USSmCpValInstl 37.38 -1.84 +1.4 USTrgtedValIns 24.14 -1.30 +1.9Delaware InvStrategicIncA m 7.86 -.02 -2.3DeutscheCorEqA m 28.55 -1.22 +10.5 CorEqS 28.84 -1.23 +10.8 GNMAS 13.17 +.04 -1.7Dodge & CoxBal 105.80 -2.65 +5.1 Inc 13.30 +.02 -.7 IntlStk 41.45 -1.15 -9.8 Stk 205.13 -8.90 +8.7DoubleLineTtlRetBdI 10.30 +.03 -.3 TtlRetBdN b 10.30 +.03 -.4DreyfusMidCpIdxInvs 36.92 -1.91 +3.9 MnBd 11.34 -.04 -1.0 NYTxExBd 14.26 -.05 -1.6 OppcSmCpInv 35.94 -1.89 +6.8 ShrtTrmIncD 10.03 +.01 -1.0Eaton VanceDivBldrA m 14.61 -.65 +9.5EdgewoodGrInstl 33.50 -1.47 +15.0FMICommonStk 25.75 -1.34 -.5 LgCp 21.81 -.91 +7.0FPACptl 33.16 -1.21 -1.1 Crescent d 34.47 -.77 +1.4FederatedHiIncBdA f 7.31 -.06 +.7 IntlSmMidCoA m 36.41 -1.30 -5.3 KaufmannA m 6.19 -.27 +15.2Fidelity500IdxIns 96.76 -4.10 +10.5 500IdxInsPrm 96.76 -4.10 +10.6 500IndexPrm 96.76 -4.10 +10.5 AsstMgr50% 17.94 -.36 +1.6 BCGrowth 94.45 -3.83 +17.2 Balanced x 22.55 -2.43 +5.9 Canada 51.22 -2.34 -4.6 Cap&Inc 9.85 -.13 +1.3 Contrafund 13.17 -.59 +14.2 ContrafundK 13.17 -.59 +14.3 DivGro 28.37 -1.11 +8.0 EmMkts 27.45 -.70 -12.0 EmergMketsOpps 18.10 -.27 -12.4 EmergingAsia 37.97 -.90 -10.9 ExMktIdxPr 63.10 -3.34 +5.5 Fidelity 45.40 -1.97 +10.7 FocusedStock 25.88 -1.47 +20.6 FourinOneIdx 44.44 -1.61 +4.1 Frdm 2020 15.96 -.31 +1.2 Frdm 2025 13.89 -.31 +1.4 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 3.14 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 2.26 2.26 ... 1.07 6-month T-bill 2.44 2.44 ... 1.27 52-wk T-bill 2.64 2.64 ... 1.40 2-year T-note 2.82 2.82 ... 1.52 5-year T-note 2.99 2.98 +0.01 1.94 7-year T-note 3.08 3.07 +0.01 2.16 10-year T-note 3.14 3.13 +0.01 2.32 30-year T-bond 3.31 3.30 +0.01 2.85 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.23 2.26 -0.03 1.63 Barclays USAggregate 3.53 3.60 -0.07 2.57 Barclays US Corp 4.16 4.22 -0.06 3.15 Barclays US High Yield 6.63 6.61 +0.02 5.43 Moodys AAA Corp Idx 4.09 4.16 -0.07 3.61 10-Yr. TIPS 1.05 1.05 ... .42Commodities A day after a big jump, gold declined Friday. Copper also fell. In energy futures trading, U.S. crude oil and wholesale gasoline rose, while heating oil and natural gas fell.Crude Oil (bbl) 71.34 70.97 +0.52 +18.1 Ethanol (gal) 1.31 1.31 +0.31 -1.5 Heating Oil (gal) 2.32 2.33 -0.47 +11.8 Natural Gas (mm btu) 3.16 3.22 -1.89 +7.0 Unleaded Gas (gal) 1.94 1.93 +0.48 +7.9 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1218.10 1223.50 -0.44 -6.8 Silver (oz) 14.56 14.54 +0.20 -14.6 Platinum (oz) 836.20 842.80 -0.78 -10.5 Copper (lb) 2.79 2.80 -0.14 -14.8 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.12 1.13 -0.27 -8.7 Coffee (lb) 1.17 1.13 +3.23 -7.7 Corn (bu) 3.74 3.69 +1.22 +6.6 Cotton (lb) 0.78 0.77 +2.03 -0.3 Lumber (1,000 bd ft) 320.10 324.20 -1.26 -28.6 Orange Juice (lb) 1.44 1.43 +1.02 +6.0 Soybeans (bu) 8.68 8.58 +1.08 -8.9 Wheat (bu) 5.17 5.08 +1.82 +21.1 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.3161 -.0072 -.55% 1.3275 Canadian Dollar 1.3049 -.0001 -.01% 1.2457 USD per Euro 1.1563 -.0031 -.27% 1.1836 Japanese Yen 112.01 +.07 +.06% 112.22 Mexican Peso 18.8916 -.1402 -.74% 18.7823 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.6285 -.0052 -.14% 3.4979 Norwegian Krone 8.1705 -.0528 -.65% 7.8981 South African Rand 14.5538 -.0811 -.56% 13.4348 Swedish Krona 8.9582 -.0265 -.30% 8.1230 Swiss Franc .9907 +.0016 +.16% .9757 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.4071 -.0005 -.04% 1.2776 Chinese Yuan 6.8835 -.0000 -.00% 6.5891 Hong Kong Dollar 7.8355 -.0006 -.01% 7.8090 Indian Rupee 73.711 -.163 -.22% 64.989 Singapore Dollar 1.3781 +.0007 +.05% 1.3515 South Korean Won 1132.57 -5.45 -.48% 1131.98 Taiwan Dollar 30.91 -.13 -.42% 30.19 ASIA/PACIFICForeign Exchange The dollar rose Friday versus the Japanese yen, euro and British pound. The U.S. currency also gained on the Swiss franc, while it weakened against the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO Frdm 2030 17.35 -.48 +1.9 GNMA 10.99 +.03 -1.9 GroCo 18.46 -.96 +16.2 GroCo 19.69 -1.03 +15.3 GroCoK 19.70 -1.03 +15.4 Independence 39.41 -1.90 +10.7 IntlDiscv 41.41 -1.92 -7.0 IntlGr 15.25 -.75 -2.8 IntlIdxPremium 39.98 -1.63 -4.8 IntlRlEstt 10.80 -.22 -1.3 IntlVal 9.94 -.41 -5.2 InvmGradeBd 10.81 +.03 -1.4 InvmGradeBd 7.61 +.02 -1.9 JapanSmlrCo 17.58 -.56 -.2 LatinAmerica 21.97 +.32 -15.5 LowPrStk 50.03 -1.63 +4.5 LvrgdCoStk 28.59 -1.17 +.3 Magellan 10.62 -.52 +12.1 MegaCapStock 16.34 -.68 +9.2 MidCapValue 23.20 -1.09 -1.9 NYMuniInc 12.66 -.04 -1.6 NewMillennium 41.06 -1.87 +8.0 Nordic 50.17 -1.51 -3.2 OTCPortfolio 11.84 -.49 +16.3 Overseas 47.23 -2.42 -5.1 Puritan x 22.43 -2.30 +7.1 SCGrth 24.89 -1.62 +12.9 TaxFreeBond 11.09 -.03 -.9 TotalBond 10.25 +.03 -1.4 TtlMktIdxF 79.50 -3.51 +9.7 TtlMktIdxPrm 79.49 -3.51 +9.6 USBdIdxInsPrm 11.09 +.03 -2.1 ValDiscv 27.90 -1.13 +2.5Fidelity AdvisorLargeCapA m 34.36 -1.55 +9.1 LimitedTermBdA m 11.22 ... -.6 NewInsI 33.47 -1.54 +11.7 StgInc 12.04 -.03 NAFidelity SelectBiotechnology 21.75 -1.06 -1.4 Energy 45.63 -2.97 +12.9 Gold 17.25 +.88 -19.8 HealthCare 25.28 -1.14 +15.3 HealthCareSvcs 103.07 -3.69 +33.0 Leisure 15.15 -.36 +3.6 Materials 73.48 -4.70 -11.6 MedTech&Devcs 52.53 -2.07 +25.2 NaturalGas 24.74 -1.18 +7.7 NaturalRes 29.08 -1.63 +6.7 Pharmaceuticals 20.34 -.81 +6.4 Semicon 10.18 -.60 +4.7 Wireless 10.37 -.25 +8.8First EagleGlbA m 56.98 -1.55 -1.1First InvestorsGlbA m 8.27 -.39 +2.1 TtlRetA m 19.58 -.50 +1.4FirsthandTechOpps 11.26 -.63 +19.4Franklin TempletonCATxFrIncA1 m 7.13 -.03 -.7 EqIncA m 24.99 -1.02 +5.3 FdrTFIncA1 m 11.46 -.03 -.6 FloridaTFIncA1 m 10.31 -.03 +.4 GlbBdAdv 11.56 -.05 -.1 GlbBdC m 11.64 -.04 -.7 Gr,IncA m 26.09 -.80 -1.7 GrA m 100.89 -5.00 +11.0 GrOppsA m 40.34 -1.81 +15.0 IncA1 m 2.27 -.04 ... IncAdv 2.25 -.04 +.1 IncC m 2.30 -.04 -.5 RisingDivsA m 62.40 -2.85 +8.2 TtlRetA m 9.37 +.02 -2.1 UtlsC m 18.61 -.28 -1.1GERSPUSEq 55.72 -2.37 +9.7GabelliAsstAAA m 58.88 -2.86 +4.5 EqIncAAA m 18.09 -.87 +.8 Val25A m 15.66 -.63 +3.9GlenmedeSmCpEqAdv 29.80 -1.75 +4.2Goldman SachsShrtDurGovtA m 9.70 +.01 -.3HarborCptlApprecInstl 75.98 -3.56 +14.6 IntlInstl 60.06 -2.54 -9.4Harding LoevnerIntlEqInstl d 21.25 -1.13 -4.4HeartlandValPlusInv m 33.30 -1.96 +5.2HennessyCrnrstnGrInv b 23.03 -.83 -3.4 GasUtilityInv b 28.92 -.58 -2.8HodgesRetail m 43.47 -3.16 -4.1INVESCODivIncInv b 23.51 -.77 -1.0 EngyA m 25.09 -1.45 +7.3 EngyInv b 24.98 -1.44 +7.4 EuropeanGrA m 35.81 -1.52 -11.1 GrAllcA m 15.68 -.49 -.5 QualIncA m 11.35 +.03 -2.2 SmCpEqA m 15.15 -.81 +1.7 TechInv b 50.09 -1.80 +15.6IvyAsstStratB m 22.41 -.58 +3.6JPMorganCoreBondR6 11.14 +.04 -1.4 InvCnsrvGrA m 12.50 -.14 +.6 MCapValL 39.38 -1.76 +1.5Janus HendersonBalancedC m 33.79 -.82 +8.5 ContrarianT 20.32 -.94 +9.0 EnterpriseT 124.15 -5.84 +10.0 FlexibleBondS b 9.90 +.01 -2.5 GlobalLifeSciT 61.18 -2.23 +9.9 GlobalValueT 14.68 -.45 -.3 High-YieldT 8.15 -.04 +.7 MidCapValueL 16.76 -.80 +.4 MidCapValueT 16.37 -.78 +.3 OverseasT 29.95 -1.16 -6.5 ResearchT 50.16 -2.23 +13.7 Short-TermBondT 2.98 ... +.3 SmallCapValueL 22.59 -1.05 -.7 VentureT 81.29 -4.96 +8.4John HancockBdI 15.18 +.02 -1.5 DiscpValI 21.99 -1.03 +6.8 DiscpValMCI 22.55 -1.15 +.5 MltMgLsBlA b 14.83 -.35 +.8 MltmgrLsGr1 b 15.81 -.52 +1.2Litman GregoryMtrsIntlInstl 16.07 -.48 -7.7Lord AbbettShrtDurIncF b 4.15 ... +.8MFSMAInvsTrustB m 31.68 -1.44 +6.7 ValI 39.25 -1.93 +.9MainStayMacKHYCorpBdA m 5.58 -.02 +1.9Mairs & PowerGrInv 122.89 -6.34 +7.1Manning & NapierPrBlndCnsrvTrmS 13.49 -.13 +.1 PrBlndMaxTrmS 21.07 -.73 +5.0Marsico21stCentury 30.90 -1.16 +15.9MatthewsAsianGrIncInv 15.48 -.39 -6.2MeridianGrLegacy d 44.03 -2.03 +11.3Metropolitan WestTtlRetBdI 10.25 +.04 -1.5 TtlRetBdPlan 9.65 +.04 -1.4Midas FundsMidas m 1.03 +.05 -16.9 MidasMagic m 18.76 -.98 +6.8NeedhamGrRetail b 41.24 -1.50 -7.4Neuberger BermanSmCpGrInv 40.73 -1.98 +19.2NicholasNicholas 64.32 -2.36 +10.2NuveenNYMnBdI 10.59 -.04 -.9Oak AssociatesEmergTech 5.49 -.24 +12.4 LiveOakHlthSci 20.69 -.66 +9.2 PinOakEq 67.20 -2.80 +7.6 RedOakTechSel 27.01 -1.16 +16.3OakmarkEqAndIncInv 31.40 -.90 +.8 GlbInv 30.22 -1.28 -6.1 IntlInv 24.47 -.93 -13.3 Inv 84.36 -3.76 +5.4 SelInv 42.77 -2.24 -5.8Old WestburyLgCpStrats 14.27 -.54 +1.9OppenheimerDevMktsY 38.30 -.91 -11.1 GlbStrIncA m 3.68 ... -2.5 IntlGrY 38.04 -1.84 -10.9PGIM InvestmentsJenUtlA m 14.03 -.32 +.2 JennisonBldA m 21.57 -1.07 +7.8 QMAIntlEqC m 6.81 -.24 -9.4 QMASmCpValZ 18.95 -1.00 -3.7 TtlRetBdZ 13.85 +.06 -1.6PIMCOAlAstInstl 11.40 -.09 -1.9 IncA m 11.86 +.04 +.4 IncI2 11.86 +.04 +.7 IncInstl 11.86 +.04 +.8 ShrtTrmIns 9.90 ... +2.6 TtlRetIns 9.88 +.07 -1.8PRIMECAP OdysseyAgrsGr 46.82 -2.74 +14.8 Gr 40.18 -2.17 +15.0 Stk 32.45 -1.54 +7.5PaxBalIndvInv b 22.39 -.60 +3.4PioneerA m 30.16 -1.08 +11.2PrincipalDiversIntlIns 12.57 -.53 -9.4 SAMgCnsGA m 17.98 -.64 +1.0PutnamGlbUtlsB m 13.23 -.30 -2.2 IntlGrB m 18.39 -.89 -7.6 SmCpValA m 13.19 -.57 +.8ReynoldsBlueChipGr b 62.45 -2.83 +15.0RoyceSmCpValSvc m 10.07 -.44 +3.1RydexElectronicsInv 124.73 -6.11 -2.0 HCH b 27.93 -1.09 +12.5 NASDAQ100Inv 37.94 -1.29 +17.6SchwabHC 26.37 -1.03 +7.6 SP500Idx 43.26 -1.84 +10.5State FarmGr 79.90 -3.40 +6.0Sterling CapitalStrtonSmCpVlIns 82.18 -4.79 -2.0T. Rowe PriceBCGr 106.69 -4.63 +15.5 Bal 23.85 -.59 +1.9 Comm&TeInv 100.81 -3.48 +7.5 CorpInc 9.03 +.01 -3.4 CptlAprc 29.33 -.71 +6.0 EMStk d 38.43 -.34 -11.2 EqIdx500 d 74.28 -3.15 +10.3 EqInc 32.60 -1.46 +3.5 FinclSvcs 27.66 -1.29 +3.0 GNMA 8.84 +.01 -1.8 GlbTech 15.66 -.56 -4.2 GrStk 67.62 -2.84 +11.9 HlthSci 78.83 -3.22 +13.8 InsLgCpGr 41.54 -1.63 +17.6 IntlEqIdx d 13.30 -.53 -5.3 IntlStk d 17.23 -.54 -6.0 IntlValEq d 13.55 -.52 -10.0 MdCpGr 91.82 -3.91 +8.8 MdCpVal 30.53 -1.15 +5.5 NJTFBd 11.70 -.02 +.1 NewAmericaGr 53.37 -2.15 +16.9 NewAsia d 16.63 -.40 -11.4 NewHorizons 60.45 -2.78 +19.0 NewInc 9.06 +.02 -2.0 OverseasStk d 10.46 -.42 -6.0 RlEstt d 26.40 -.85 -5.6 Rtr2020 22.34 -.47 +1.3 Rtr2025 17.43 -.42 +1.4 Rtr2030 25.67 -.71 +1.6 Rtr2035 18.78 -.56 +1.7 Rtr2040 26.96 -.87 +1.9 RtrBal 15.14 -.22 +1.0 SciandTech 46.46 -.92 +7.7 SpectrumGr 24.22 -.98 +2.7 SpectrumInc 12.14 -.04 -1.4 SummitMnIncInv 11.51 -.03 -.6 TFShrtInterm 5.49 ... -.7 TxEfficientEq d 31.34 -1.43 +13.3 Val 36.33 -1.50 +1.7TIAA-CREFEqIdxIns 20.53 -.90 +9.7 IntlEqIdxIns 18.75 -.74 -4.6Third AvenueValIns d 46.15 -1.97 -5.6ThompsonBd 11.43 ... +3.0 LgCp 67.10 -3.08 +7.0ThornburgInvmIncBldrA m 20.98 -.69 +1.6ThriventIncA m 8.77 +.01 -1.9TocquevilleGold m 30.92 +.84 -18.7TouchstoneLargeCpFocA m 44.74 -1.76 +11.6TransamericaAsAlGrC m 14.28 -.57 -.4 AsAlModC m 11.75 -.21 -1.2U.S. Global InvestorGlbRes b 5.11 -.16 -9.7 GoldPrcMtls b 6.91 +.27 -14.9USAACrnrstnMod 14.37 -.25 -.8 GrInc 25.32 -1.18 +7.1 GvtSec 9.44 +.03 -1.6 HiInc d 7.94 -.04 +2.1 PrcMtlsMnral 11.25 +.48 -16.9 SciTech 27.92 -1.26 +7.5 TELngTrm 12.90 -.04 -.1 TrgtRet2040 13.83 -.46 +.2 TrgtRet2050 14.00 -.51 +.2 WldGr 31.23 -1.37 -.4Value LinePremGr b 35.62 -1.83 +11.8Vanguard500IdxAdmrl 255.70 -10.84 +10.5 500IdxInv 255.69 -10.85 +10.4 BalIdxAdmrl 34.84 -.85 +5.1 CAITTxExAdm 11.42 -.03 -.9 CnvrtSecInv 13.46 -.30 +1.9 CptlOppAdmrl 163.61 -7.76 +10.2 CptlOppInv 70.79 -3.36 +10.1 DevMIdxAdmrl 13.04 -.53 -4.8 DevMIdxIns 13.06 -.53 -4.8 DivGrInv 27.33 -1.13 +10.2 EMStkIdxInAdm 32.15 -.55 -11.4 EqIncAdmrl 76.47 -3.39 +4.7 ExplorerAdmrl 97.39 -5.54 +15.8 ExtMktIdxAdmrl 85.46 -4.51 +5.5 ExtMktIdxIns 85.46 -4.50 +5.5 FAWexUSIIns 96.37 -3.31 -5.9 FAWexUSIdxInv 19.30 -.66 -5.9 GNMAAdmrl 10.07 +.02 -1.6 GlbEqInv 30.61 -1.18 +1.4 GrIdxAdmrl 77.72 -3.21 +13.2 GrIdxIns 77.72 -3.21 +13.2 GrandIncInv 49.38 -2.14 +10.7 HCAdmrl 91.76 -3.67 +8.5 HYCorpAdmrl 5.71 -.03 +.8 HYTEAdmrl 11.00 -.04 +.3 InTrBdIdxAdmrl 10.81 +.03 -2.9 InTrInGdAdm 9.31 +.01 -2.1 InTrTEAdmrl 13.67 -.03 -1.0 InPrtScAdmrl 24.69 +.04 -1.1 InsIdxIns 252.26 -10.69 +10.5 InsIdxInsPlus 252.28 -10.69 +10.6 InsTrgRt2020Ins 22.31 -.45 +1.5 InsTtlSMIInPls 61.14 -2.70 +9.7 IntlGrAdmrl 89.98 -3.83 -4.2 IntlValInv 36.77 -1.13 -4.2 LTInGrdAdm 9.49 +.04 -5.0 LTTEAdmrl 11.16 -.04 -.8 LfStrGrInv 32.99 -1.05 +2.3 LfStrModGrInv 26.59 -.61 +1.6 LgCpIdxInv 51.19 -2.20 +10.2 LtdTrmTEAdmrl 10.77 -.01 -.2 MCpGrIdxInv 51.57 -2.73 +6.8 MdCpIdxAdmrl 189.59 -9.49 +4.6 MdCpIdxIns 41.88 -2.10 +4.6 MdCpIdxInsPlus 206.55 -10.34 +4.7 MorganGrAdmrl 99.47 -4.28 +14.4 MorganGrInv 32.06 -1.38 +14.3 PrmCpAdmrl 143.74 -6.40 +13.3 PrmCpCorInv 28.08 -1.28 +9.3 RlEstIdxAdmrl 107.51 -3.37 -5.8 SCpValIdxAdm 55.61 -2.83 +2.5 SCpValIdxI 31.08 -1.59 +2.5 STBdIdxAdmrl 10.20 +.01 -.5 STInvmGrdAdmrl 10.42 ... ... STTEAdmrl 15.68 ... +.7 SeledValInv 28.22 -1.37 -5.5 SmCpIdxAdmrl 71.57 -3.77 +6.1 SmCpIdxIns 71.57 -3.77 +6.1 StarInv 26.53 -.69 +2.7 StrEqInv 34.10 -2.01 +4.7 TrgtRtr2015Inv 15.19 -.23 +1.1 TrgtRtr2020Inv 31.07 -.63 +1.5 TrgtRtr2025Inv 18.30 -.44 +1.8 TrgtRtr2030Inv 33.28 -.91 +2.1 TrgtRtr2035Inv 20.47 -.63 +2.3 TrgtRtr2040Inv 35.41 -1.19 +2.7 TrgtRtr2045Inv 22.26 -.80 +2.8 TrgtRtr2050Inv 35.82 -1.29 +2.7 TrgtRtrIncInv 13.23 -.15 +.6 TtBMIdxAdmrl 10.28 +.02 -2.0 TtBMIdxIns 10.28 +.02 -2.0 TtBMIdxInsPlus 10.28 +.02 -2.0 TtInBIdxAdmrl 21.67 +.02 +1.7 TtInBIdxIns 32.52 +.04 +1.7 TtInBIdxInv 10.84 +.01 +1.7 TtInSIdxAdmrl 27.27 -.95 -6.1 TtInSIdxIns 109.04 -3.82 -6.1 TtInSIdxInsPlus 109.05 -3.83 -6.1 TtInSIdxInv 16.30 -.57 -6.2 TtlSMIdxAdmrl 68.83 -3.04 +9.7 TtlSMIdxIns 68.84 -3.04 +9.7 TtlSMIdxInv 68.80 -3.04 +9.6 ValIdxAdmrl 41.45 -1.83 +7.9 ValIdxIns 41.44 -1.84 +7.9 WlngtnAdmrl 71.47 -2.03 +4.3 WlngtnInv 41.39 -1.17 +4.3 WlslyIncAdmrl 62.82 -.91 +.6 WlslyIncInv 25.93 -.38 +.6 WndsrAdmrl 76.35 -4.12 +1.7 WndsrIIAdmrl 67.60 -3.00 +7.1 WndsrIIInv 38.09 -1.69 +7.0VictorySpecValA m 26.75 -1.25 +4.6WasatchGlbValInv d 8.95 -.30 +4.7Wells FargoTarget2010Adm 10.64 -.12 -.9Western AssetCorPlusBdI 11.13 +.04 -2.5 WAMngdMuniA 15.69 -.05 -.4Wintergreen FundInv m 12.21 -.12 -7.4 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.)NATIONAL NEWS/STOCKSBy MATTHEW LEEAP DIPLOMATIC WRITERWASHINGTON „ The disappearance of journalist and U.S. resident Jamal Khashoggi after visiting a Saudi consulate in Turkey has thrown the large number of diplomatic vacancies under President Donald Trump into the spotlight „ notably in Turkey and Saudi Arabia. Its a gap the administration says it has been trying to “x but with limited success. Khashoggis case and the fact that there are no American ambassadors in either Ankara or Riyadh have prompted concerns about dozens of un“lled senior State Department positions almost two years into Trumps presidency. And, those concerns have sparked an increasingly bitter battle with Congress over who is to blame. Aside from Saudi Arabia and Turkey, Trump has yet to nominate candidates for ambassadorial posts in 20 nations, including Australia, Egypt, Ireland, Mexico, Pakistan, South Africa, Singapore and Sweden. At the same time, 46 ambassadorial nominees are still awaiting Senate con“rmation, prompting angry complaints from the administration and pushback from Democratic lawmakers. A number of ambassador positions to international organizations also remain un“lled as do 13 senior positions at the State Department headquarters, for which “ve have no nominee. Its unclear if high-pro“le issues like Khashoggis disappearance suffer from neglect in the absence of an ambassador. Indeed, Turkey freed American pastor Andrew Brunson on Friday after repeated complaints and sanctions from Washington. But the management of day-today diplomatic relations can languish without a personal representative of the president present. The difference between having an ambassador in country or having only a charge daffaires running an embassy is a matter of degree but can be substantial, according to Ronald Neumann, the president of the American Academy of Diplomacy. Non-ambassadors can have trouble getting access to senior of“cials and may not be viewed as the legitimate voice of the president or his administration. Its a lot harder when youre not the presidential appointee and you dont have Senate con“rmation,Ž he said. An ambassador is the personal representative of the president. A charge is the representative of the State Department.Ž In addition to problems with access, some countries may resent not having an ambassador posted to their capital, Neumann said. Countries may get grouchy without an ambassador and that may affect relations,Ž he said. Without an ambassador, there is a greater chance of misunderstanding and greater chance you arent able to persuade them to do something we want.Ž There are real, direct impacts of not having these people con“rmed,Ž Secretary of State Mike Pompeo said earlier this month, making the case for the Senate to act quickly. Those remarks set off a war of words with Sen. Robert Menendez, D-N.J., the ranking member of the Senate Foreign Relations Committee, who was singled out by Pompeo for blame. I want every single American to know that what Sen. Menendez and members of the Senate are doing to hold back American diplomacy rests squarely on their shoulders,Ž Pompeo said. He later maintained that Senate Democrats are blocking more than a dozen nominees because of politicsŽ and are putting our nation at risk.Ž Menendez “red back, accusing Pompeo of politicizing the process and blaming con“rmation delays on the unsuitability of candidates for certain posts and the Republican leadership for not calling votes on the others. He also slammed the administration for failing to nominate candidates for critical posts. We cannot con“rm nominees who have not been nominated,Ž he noted wryly, adding that some nominees had been or are currently being blocked by Republicans.Still no US ambassadors in Saudi Arabia, Turkey amid crisis MORE HEADLINE NEWS FROM AROUND THE NATIONFacebook: Hackers accessed personal data from 29M accountsNEW YORK (AP) „ Facebook says hackers accessed a wide swath of information „ ranging from emails and phone numbers to more personal details like sites visited and places checked into „ from millions of accounts as part of a security breach the company disclosed two weeks ago. Twenty-nine million accounts had some form of information stolen. Originally Facebook said 50 million accounts were affected, but that it didnt know if they had been misused. The news comes at a jittery time ahead of the midterm elections when Facebook is “ghting off misuse of its site on a number of fronts. The company said Friday theres no evidence this is related to the midterms. On Friday Facebook said hackers accessed names, email addresses or phone numbers from these accounts. For 14 million of them, hackers got even more data, such as hometown, birthdate, the last 10 places they checked into or the 15 most recent searches. An additional 1 million accounts were affected, but hackers didnt get any information from them. Facebook isnt giving a breakdown of where these users are, but says the breach was fairly broad.Ž It plans to send messages to people whose accounts were hacked. Facebook said the FBI is investigating, but asked the company not to discuss who may be behind the attack. The company said it hasnt ruled out the possibility of smaller-scale attacks that used the same vulnerability.Sailor killed at Pearl Harbor to be laid to restNASHVILLE, Tenn. (AP) „ Remains of a sailor killed during World War II are being returned home to Tennessee for burial. Gov. Bill Haslams of“ce says Navy Seaman 2nd Class William Campbell of Elizabethton was serving on the USS Oklahoma at Pearl Harbor when the Hawaii base was attacked by Japan on Dec. 7, 1941. Crewmembers were buried in multiple cemeteries after attempts to identify remains, but only 35 men from the ship were identi“ed. Unidenti“ed remains were buried in 46 plots at the National Memorial Cemetery of the Paci“c in Honolulu, known as the Punchbowl. In 2015, an agency began exhuming remains from the Punchbowl for identi“cation. Campbell was identi“ed using DNA evidence in May. Haslam declared a day of mourning and ordered ”ags at half-staff in Campbells honor Friday.Lindsey Buckingham sues Fleetwood Mac for kicking him outLOS ANGELES (AP) „ Lindsey Buckingham is suing Fleetwood Mac for kicking him off the bands new tour. In the suit, the Hollywood Reporter says the guitarist and songwriter is seeking his share of the tour because he says he still wants and is able to perform. The suit names bandmates Mick Fleetwood, Stevie Nicks, Christine McVie and John McVie. Buckingham claims he was told “ve days after the group appeared at Radio City Music Hall in January that the band would tour without him. He says he would have been paid at least $12 million for his share of the tour proceeds.By MARLEY JAYAP MARKETS WRITERNEW YORK „ Stocks rebounded Friday, clawing back some of the weeks steep losses, but the turbulent trading of the last few days left no doubt that the relative calm the markets enjoyed all summer had been shattered. Major U.S. indexes ended the week down about 4 percent, their worst weekly loss in six months. An index measuring the performance of small-company stocks had its worst week since early 2016. Big technology and consumer-focused companies led the recovery Friday. Longtime favorites of many investors, they had plunged in the last few days. A major factor cited by market watchers for the pullback was a sharp increase in interest rates, which can slow the economy and make bonds more attractive to investors relative to stocks. The S&P 500 index rose 38.76 points, or 1.4 percent, to 2,767.13 to end a six-day losing streak. The Nasdaq composite jumped 167.83 points, or 2.3 percent, to 7,496.89. The Dow Jones Industrial Average “nished with a gain of 287.16 points, or 1.1 percent, at 25,339.99.Tech stock rally helps snap losing streak as rough week ends

PAGE 20

Page 4 E/N/C www.yoursun.com The Sun | Saturday, October 13, 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. 59.20 46.74 HartfdFn 1.20f 16 46.79 -2.82 -16.9 38.72 31.72 HawaiiEl 1.24 24 35.16 -.88 -2.7 56.20 35.04 HlthCSvc .78f ... 39.32 -.44 -25.4 5.42 2.59 HeclaM .01e dd 2.90 +.02 -27 .0 24.16 16.60 Hersha rs 1.12 26 19.96 -1.02 +14.7 115.82 89.10 Hershey 2.89f 22 103.41 -.98 -8.9 27 .27 13.40 HertzGl ... ... 15.68 -.26 -29.0 28.32 19.55 HilltopH .28 10 19.26 -.92 -24.0 13.95 5.61 HimaxTch .10e 41 5.90 -.20 -43.4 83.28 35.49 HollyFront 1.32 16 66.47 -2.74 +29.8 215.43 160.53 HomeDp 4.12 25 192.47 -3.91 +1.6 37 .29 26.96 Honda .84e ... 27 .21 -1.64 -20.2 167 .72 139.51 HonwllIntl 3.28f 73 156.20 -7 .87 +1.9 42.29 29.75 Hormel s .75 22 39.69 -.01 +9.1 31.27 23.83 HospPT 2.12 10 26.34 -1.10 -11.8 22.47 17 .93 HostHotls 1.00a 47 19.18 -.92 -3.4 31.03 23.64 HuanPwr 2.45e ... 23.68 -1.06 -5.3 149.03 100.55 Hubbell 3.08 21 121.50 -7 .09 -10.2 341.30 231.90 Humana 2.00 27 318.35 -12.79 +28.3 16.60 13.04 HuntBncsh .56f 15 14.37 -.98 -1.3 276.69 201.91 HuntgtnIng 2.88 21 226.25 -35.03 -4.0 256.22 146.09 IdexxLab s ... 67 222.42 -6.82 +42.2 20.58 12.36 ING .14e ... 12.59 -.12 -31.8 13.11 11.25 iShGold ... q 11.68 +.15 -6.6 47 .85 30.65 iShBrazil .67e q 38.61 +1.95 -4.5 102.54 91.67 iShSelDiv 3.03e q 96.37 -3.87 -2.2 54.00 38.64 iShChinaLC .87e q 40.09 -.80 -13.2 52.08 38.77 iShEMkts .59e q 40.29 -.55 -14.5 75.27 63.19 iS Eafe 1.66e q 63.85 -2.56 -9.2 88.74 84.07 iShiBxHYB 5.09 q 85.15 -.15 -2.4 122.97 100.22 iShNsdBio s ... q 111.25 -5.28 +4.2 173.39 142.50 iShR2K 1.77e q 153.60 -8.56 +0.7 94.20 82.16 iShCorHiDv 2.90e q 87 .82 -3.43 -2.6 38.72 35.86 iShUSPfd 2.13a q 35.85 -.20 -5.8 101.89 79.59 Idacorp 2.36 24 95.49 -4.25 +4.5 179.07 128.75 ITW 4.00f 24 130.67 -10.34 -21.7 27 .10 21.26 IndBkMI .60 18 23.68 +.09 +6.0 14.58 .36 IndiaGCap ... dd 4.95 +.90 +395.0 10.65 7 .08 Infosys s ... 18 9.74 -.43 ... 105.76 79.63 IngerRd 2.12 22 97 .14 -5.98 +8.9 146.28 95.01 Ingredion 2.50f 14 100.74 -3.30 -27 .9 57 .60 38.98 Intel 1.20 17 44.88 -2.15 -2.8 133.74 51.05 InterceptP ... dd 103.73 -7 .85 +77 .6 171.13 137 .45 IBM 6.28f 11 140.85 -8.18 -8.2 31.00 16.42 IntlGmeT n .80 ... 16.98 -.63 -35.9 66.94 42.69 IntPap 1.90 14 42.67 -6.11 -26.4 3.45 1.29 Intersectns ... dd 1.76 -.13 -22.1 581.12 350.00 IntSurg s ... 78 532.02 -16.69 +45.8 65.51 39.07 IonisPhm ... cc 45.00 -3.73 -10.5 41.52 30.78 IronMtn 2.20 27 31.59 -1.70 -16.3 64.71 56.04 iShJapan rs ... q 56.73 -2.44 -5.3 62.70 46.83 iShCorEM .95e q 48.61 -.73 -14.6 16.98 9.85 ItauUnibH .58e ... 12.85 +.63 -1.1J-K-L 50.68 22.50 JD.com ... 13 24.45 +.83 -41.0 119.33 94.96 JPMorgCh 2.24f 14 106.95 -7 .67 ... 78.32 55.21 JacobsEng .60 25 72.00 -4.54 +9.2 3.55 1.95 JkksPac ... dd 2.34 +.03 -0.4 148.32 118.62 JohnJn 3.60f 19 133.87 -5.23 -4.2 A-B-C 48.19 41.02 AFLAC s 1.04 14 44.05 -2.45 ... 39.32 30.13 AT&T Inc 2.00 6 32.25 -1.74 -17 .1 74.15 53.61 AbbottLab 1.12 29 69.33 -1.97 +21.5 29.69 11.62 AberFitc .80 11 18.43 -1.52 +5.7 30.35 16.41 AccelrDiag ... dd 16.55 -3.61 -36.8 6.15 3.20 Accuray ... dd 3.75 -.57 -12.9 86.27 31.33 Adient n 1.10 ... 30.18 -3.92 -61.7 277 .61 148.15 AdobeInc ... 51 248.87 -14.35 +42.0 95.00 45.75 AdvEnId ... 13 46.58 -1.98 -31.0 34.14 9.04 AMD ... cc 26.34 -1.01 +156.2 39.90 30.79 Aecom ... 11 30.75 -1.71 -17 .2 121.32 41.53 AeroViron ... 43 92.69 -9.38 +65.0 206.66 149.69 Aetna 2.00 20 201.01 -2.71 +11.4 2.65 .83 AeviGeno ... dd 1.08 -.14 -10.0 75.00 60.42 Agilent .60 78 66.24 -4.06 -1.1 25.30 18.97 Aircastle 1.12 7 19.79 -1.59 -15.4 2.91 1.39 AlaskCom ... 12 1.64 -.09 -38.8 144.99 86.75 Albemarle 1.34f 15 95.09 -7 .97 -25.6 62.35 35.13 Alcoa Cp ... 18 35.67 -6.39 -33.8 144.91 102.10 Alexion lf ... 47 121.94 -8.88 +2.0 211.70 135.14 Alibaba ... 44 147 .29 -7 .34 -14.6 30.25 21.02 AllegTch ... dd 27 .09 -1.21 +12.2 181.45 112.48 AllegiantT 2.80 9 119.73 -.39 -22.6 209.00 142.81 Allergan 2.88 11 183.28 -6.89 +12.0 81.24 66.64 Allete 2.24 22 75.06 -.63 +0.9 21.90 15.55 AllnceRes 2.08f 5 19.86 -1.00 +0.8 31.24 24.01 AlliBern 2.57e 14 29.20 -1.36 +16.6 45.52 36.84 AlliantEg s 1.34 21 42.46 -1.15 -0.4 53.76 36.06 AllisonTrn .60 17 49.14 -2.80 +14.1 105.36 88.29 Allstate 1.84 14 93.16 -6.43 -11.0 153.99 78.85 AlnylamP ... dd 81.95 -4.80 -35.5 1273.89 960.52 Alphabet C ... 31 1110.08 -47 .27 +6.1 1291.44 977 .08 Alphabet A ... 34 1120.54 -47 .29 +6.4 10.03 8.65 AlpTotDiv .69 q 8.73 ... -7 .8 11.89 9.01 AlpAlerMLP 1.35e q 10.56 -.26 -2.1 20.50 2.35 Amarin ... ... 19.65 -.15 +390.0 2050.50 962.50 Amazon ... cc 1788.61 -101.04 +52.9 66.23 31.41 Ambarella ... cc 33.66 -1.42 -42.7 7 .43 4.28 Ambev .05e 8 4.59 -.01 -28.9 67 .06 51.89 Ameren 1.83 22 63.80 -1.30 +8.2 6.50 5.17 AFMulti .50 18 5.29 -.25 -12.6 19.91 14.85 AMovilL .17e 22 15.34 -.12 -10.6 59.08 30.75 AmAirlines .40 5 30.91 -5.53 -40.6 78.07 62.71 AEP 2.48 17 70.90 -.97 -3.6 111.77 87 .54 AmExp 1.56f 15 103.00 -4.23 +3.7 62.50 50.06 AmStsWtr 1.02 36 58.90 -1.39 +1.7 92.37 76.04 AmWtrWks 1.82 38 87 .73 -1.31 -4.1 48.37 38.67 Amerigas 3.80 32 39.53 +.05 -14.5 183.90 129.87 Ameriprise 3.60 11 135.78 -13.97 -19.9 106.27 71.90 AmeriBrgn 1.52 10 88.48 -2.10 -3.6 81.92 66.74 Ametek .56f 30 72.80 -5.85 +0.5 210.19 163.31 Amgen 5.28 17 197 .39 -6.63 +13.5 97 .56 80.42 Amphenol .92 33 85.03 -5.49 -3.2 163.19 89.58 Andeavor 2.36 23 153.50 ... +34.2 126.50 83.84 ABInBev 3.19e 21 84.34 -2.31 -24.4 280.43 182.31 Anthem 3.00 17 271.41 -4.51 +20.6 6.09 4.35 Anworth .60 9 4.30 -.14 -21.0 50.03 33.60 Apache 1.00 29 45.13 -2.85 +6.9 6.18 5.18 ApolloInv .60 ... 5.30 -.15 -6.4 233.47 150.24 Apple Inc 2.92 26 222.11 -2.18 +31.2 62.40 32.78 ApldMatl .80 10 33.69 -3.55 -34.1 62.30 20.76 ApldOptoel ... 14 22.92 -1.07 -39.4 39.55 32.37 AquaAm .88f 27 36.35 -.69 -7 .3 51.45 29.40 ArcBest .32 14 39.73 -2.44 +11.1 31.17 16.47 Arconic .24 dd 21.61 -.23 -20.7 17 .58 15.03 AresCap 1.56f 8 16.37 -.42 +4.1 25.95 18.00 AresMgmt 1.05e 14 20.72 -.99 +3.6 313.37 177 .92 AristaNetw ... 40 222.37 -28.90 -5.6 20.21 9.98 ArrayBio ... dd 13.66 -.32 +6.7 87 .26 67 .19 ArrowEl ... 10 68.48 -4.25 -14.8 86.63 64.13 Ashland 1.00f 42 74.88 -8.00 +5.2 40.16 31.99 AstraZen s 1.37e 9 37 .15 -1.91 +7 .1 40.97 20.07 AtHomGr n ... 37 27 .33 -1.99 -10.1 98.40 76.46 ATMOS 1.94 17 92.61 -2.03 +7 .8 153.51 107 .61 AutoData 2.76f 38 140.72 -10.27 +20.1 123.67 97 .09 AveryD 2.26 33 98.02 -8.64 -14.7 50.88 29.94 AvisBudg ... 11 31.37 -1.71 -28.5 52.91 47 .50 Avista 1.49 28 50.78 -.41 -1.4 39.75 22.00 B&G Foods 1.90 7 25.82 -.56 -26.5 49.06 38.99 BCE g 3.02 ... 39.05 -.99 -18.7 16.97 10.39 BGC Ptrs .72 dd 10.89 -.75 -27 .9 47 .92 35.48 BHPBil plc 1.66e ... 41.69 -1.42 +3.4 47 .83 36.15 BP PLC 2.38 24 44.55 -1.95 +6.0 37 .23 18.65 BP Pru 3.60e 6 36.41 -.19 +81.1 284.22 189.00 Baidu ... 8 204.36 -1.26 -12.7 117 .79 70.23 Balchem .42f 42 96.20 -9.46 +19.4 46.69 34.71 BallCorp s .40 23 44.16 -1.77 +16.7 5.94 2.57 BallardPw ... dd 3.64 -.43 -17 .5 11.98 6.50 BcoBrad s .06a ... 8.60 +.60 -7 .7 33.05 25.12 BkofAm .60f 15 28.46 -1.77 -3.6 84.71 73.79 BkMont g 3.84e ... 78.92 -2.66 -1.4 58.99 49.13 BkNYMel 1.12f 12 49.10 -3.49 -8.8 66.78 55.15 BkNova g 3.28f 8 55.01 -3.10 -14.8 56.50 25.59 B iPVxST rs ... q 34.02 +5.64 +21.8 8.00 4.10 BarnesNob .60 dd 6.78 -.02 +1.2 16.83 9.53 BarrickG .12 69 12.47 +1.00 -13.8 78.38 60.78 Baxter s .76 34 71.25 -2.93 +10.2 23.24 9.75 BeazerHm ... 11 9.37 -1.17 -51.2 265.87 195.72 BectDck 3.00 98 242.62 -11.15 +13.3 24.74 13.78 BedBath .64 5 13.53 -.37 -38.5 53.00 40.86 Bemis 1.24 18 44.91 -1.53 -6.0 224.07 180.44 BerkH B ... 28 206.80 -12.66 +4.3 64.42 36.20 BigLots 1.20 11 42.69 +.89 -24.0 8.13 4.12 Biocryst ... dd 7 .01 +.24 +42.8 388.67 249.17 Biogen ... 20 330.94 -11.14 +3.9 69.00 50.49 BlkHillsCp 1.90 18 59.57 +.13 -0.9 14.55 9.14 BlackBerry ... dd 9.60 -.42 -14.1 44.00 32.81 BlkHlthSci 2.40 q 41.22 -1.97 +12.9 15.84 12.52 BlkMuniast .65a q 12.56 -.16 -16.1 40.60 29.58 Blackstone 2.70e 13 34.85 -2.49 +8.8 394.28 254.50 Boeing 6.84 34 360.11 -26.36 +22.1 2228.99 1630.56 BookingHl ... 25 1807 .17 -96.67 +4.0 58.22 37 .84 BorgWarn .68 11 37 .85 -3.85 -25.9 329.95 160.40 BostBeer ... 33 265.79 -17 .27 +39.1 40.44 26.96 BoydGm .24 21 31.84 -.20 -9.2 27 .34 16.26 BrigStrat .56 10 17 .37 -1.61 -31.5 54.14 29.94 Brinker 1.52 14 45.16 -1.23 +16.3 71.45 43.53 BritATob s 2.24e ... 43.27 -1.55 -35.4 11.09 6.28 Brookdale ... dd 8.88 -.14 -8.5 46.88 37 .27 BrkfInfra s 1.88 28 39.82 +.24 -11.1 69.82 48.04 Brunswick .76 16 59.65 -3.65 +8.0 59.67 32.03 Bu ckeye 5.05 11 34.83 -1.38 -29.7 8.79 3.58 CBL Asc .80 2 3.43 -.32 -39.4 51.36 40.48 CMS Eng 1.43 30 48.85 -1.04 +3.3 15.65 10.09 CNH Indl .14e cc 11.15 -.71 -16.8 26.00 10.20 CVR Rfng 2.95e 16 17 .70 -1.47 +6.9 83.88 60.14 CVS Health 2.00 13 74.58 -4.09 +2.9 14.50 8.55 CaesarsEnt ... dd 9.03 -.67 -28.6 52.30 39.50 Cal-Maine .44e 10 45.52 +1.14 +2.4 13.73 10.60 CalaCvHi 1.02 q 10.91 -.59 -7 .9 25.45 18.99 CalAmp ... 47 19.44 -1.02 -9.3 46.15 35.25 CalifWtr .75 29 40.48 -1.55 -10.7 9.95 5.76 CalumetSp ... dd 5.88 -.40 -23.6 95.67 78.19 CamdenPT 3.08 24 89.23 -2.84 -3.1 51.07 32.63 CampSp 1.40 13 37 .10 -.13 -22.9 100.01 85.47 CIBC g 4.49e 7 88.68 -4.39 -9.0 91.90 70.59 CdnNR gs 1.82f ... 84.81 -5.82 +2.8 38.20 28.87 CdnNRs gs 1.34 ... 29.04 -2.88 -18.7 106.50 83.88 CapOne 1.60 14 90.79 -5.27 -8.8 16.72 7 .18 CapSenL ... dd 8.43 -.23 -37 .5 9.75 7 .47 CapsteadM .64 11 7 .37 -.25 -14.8 1.90 .69 CpstnTur rs ... dd .95 -.05 +23.2 75.75 48.14 CardnlHlth 1.90 dd 51.63 -2.16 -15.7 81.67 57 .05 CarMax ... 17 67 .86 -3.03 +5.8 72.70 56.45 Carnival 2.00 13 58.24 -2.34 -12.2 61.49 41.75 CarpTech .80 42 53.94 -4.47 +5.8 31.57 13.50 Carrizo ... 46 22.08 -1.71 +3.8 173.19 125.94 Caterpillar 3.44 17 142.07 -11.24 -9.8 70.82 50.10 CedarF 3.56 14 54.65 -.53 -15.9 2.79 1.56 Cemig pf .08e ... 2.85 +.67 +38.3 11.52 7 .09 CenovusE .20 7 8.76 -1.33 -4.1 30.17 24.81 CenterPnt 1.11 20 27 .34 -.39 -3.6 24.20 13.16 CntryLink 2.16 8 20.66 -1.20 +23.9 59.83 50.39 ChemFinl 1.36f 16 49.16 -3.82 -8.1 58.08 34.84 Chemours n 1.00f 9 36.40 -2.53 -27 .3 5.60 2.53 ChesEng ... 7 4.45 -.03 +12.4 10.90 7 .07 Chicos .34 10 7 .63 -.39 -13.5 70.52 26.45 ChinaSoAir .64e ... 27 .79 -1.37 -46.4 530.68 247 .52 Chipotle ... cc 435.71 -13.65 +50.7 60.42 43.21 ChurchDwt s .87f ... 56.07 -3.12 +11.8 227 .13 163.02 Cigna .04 20 207 .09 -8.63 +2.0 79.67 66.33 CinnFin 2.12 21 72.33 -4.35 -3.5 58.80 34.49 Cirrus ... 13 35.29 -.82 -32.0 49.47 33.17 Cisco 1.32 23 45.71 -2.42 +19.3 80.70 64.38 Citigroup 1.80f 12 69.84 -2.58 -6.1 116.82 79.13 CitrixSy s ... 28 102.53 -5.36 +16.5 4.05 1.31 CleanEngy ... dd 2.36 -.14 +16.3 20.75 15.55 ClearwEn C 1.28f 27 19.55 +.02 +3.4 153.38 113.57 Clorox 3.84 24 144.84 -4.74 -2.6 12.93 10.55 CohStQIR .96 q 11.23 -.45 -11.2 29.03 25.16 CohStSelPf 2.06 q 25.50 -.81 -9.7 77 .91 61.28 ColgPalm 1.68 22 62.54 -2.17 -17 .1 44.00 30.43 Comcast s .76 17 34.62 +.06 -13.2 102.66 74.16 Comerica 2.40f 14 84.73 -7 .31 -2.4 9.62 4.90 CmpTask .24 ... 5.22 -.09 +2.4 36.94 19.30 Comtech .40 26 31.92 -1.64 +44.3 39.43 32.82 ConAgra .85 17 35.34 +1.75 -6.2 69.80 48.86 ConnWtrSv 1.25 43 69.01 -.17 +20.2 80.24 48.83 ConocoPhil 1.22f 59 73.83 -4.26 +34.5 20.47 10.31 ConsolCom 1.55 ... 11.62 -1.21 -4.7 89.70 71.12 ConEd 2.86 15 75.23 -2.43 -11.4 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-4.19% (wkly)t 4-wk. -3.11%s YTD 2.51%VNasdaq-3.74% (wkly)t 4-wk. -6.41%s YTD 8.60%VS&P 500-4.10% (wkly)t 4-wk. -4.75%s YTD 3.50%VS&P mid-cap-4.92% (wkly)t 4-wk. -8.57%t YTD -1.54%VRussell 200 0 -5.23% (wkly)t 4-wk. -10.17%s YTD 0.73% 236.62 198.85 ConstellA 2.96f 14 225.69 +2.51 -1.3 71.95 36.05 ContlRescs ... 52 60.45 -7 .46 +14.1 40.78 22.58 CooperTire .42 29 23.68 -2.41 -33.0 59.18 33.57 CorOnDem ... dd 50.17 -2.85 +42.0 33.81 24.55 CorpOffP 1.10 14 27 .40 -1.45 -6.2 245.16 154.11 Costco 2.28 31 226.95 +8.13 +21.9 21.68 10.73 Coty .50 ... 11.03 -.59 -44.5 179.12 141.63 CrackerB 5.00 16 150.31 +2.06 -5.4 40.55 22.15 CrestEq rs 2.40 dd 36.96 -.78 +43.3 22.07 8.64 Crocs ... dd 19.94 +.81 +57 .8 62.27 40.09 CrownHold ... 19 46.08 -3.15 -18.1 194.18 129.90 Cummins 4.56f 40 145.24 -6.04 -17 .8 22.30 11.55 CybrOpt ... 92 17 .57 -.76 +17 .1 18.87 13.08 CypSemi .44 23 13.50 -.23 -11.4D-E-F 11.57 9.71 DNP Selct .78 q 10.88 -.14 +0.7 116.74 94.25 DTE 3.53 20 110.14 -1.48 +0.6 124.00 78.25 Darden 3.00 21 106.76 -.88 +11.2 12.09 7 .06 DeanFoods .36 51 7 .09 -.18 -38.7 175.26 126.93 Deere 2.76 25 148.42 -7 .98 -5.2 31.42 6.98 Dermira ... dd 11.68 -.75 -58.0 151.30 131.22 Diageo 3.20e ... 133.76 -6.33 -8.4 21.92 13.64 DiamOffsh .50 32 19.41 -.51 +4.4 5.16 3.07 DianaShip ... dd 3.94 -.22 -3.2 23.25 3.55 Diebold .40 4 3.71 -.53 -77 .3 14.70 9.21 DigiIntl ... 43 11.95 -.87 +25.1 125.10 96.56 DigitalRlt 4.04 51 107 .43 -2.36 -5.7 98.75 49.91 Dillards .40 8 72.87 -1.56 +21.3 20.50 6.40 DrGMBll rs .09e q 8.90 +1.27 -49.9 14.72 7 .80 DxSCBear rs ... q 11.02 +1.59 -10.2 81.93 63.31 Discover 1.60f 14 74.54 -2.28 -3.1 118.10 96.80 Disney 1.68 15 112.61 -2.17 +4.7 112.59 78.83 DollarGen 1.16 16 104.76 +1.00 +12.6 116.65 78.78 DollarTree ... 12 81.14 +.50 -24.4 85.30 61.53 DomEngy 3.34 15 71.37 -.48 -12.0 305.34 166.74 Dominos 2.20f 43 277 .34 -5.57 +46.8 54.50 40.72 Domtar g 1.74 16 44.81 -4.83 -9.5 59.43 43.35 Donaldson .76f 27 52.64 -4.67 +7 .5 77 .08 58.81 DowDuPnt 1.52 19 59.66 -3.53 -16.2 8.91 7 .09 DryStrt .52 q 7 .17 -.14 -17 .0 9.25 8.18 DufPUC .60 q 8.20 -.05 -7 .3 91.78 71.96 DukeEngy 3.71f 17 79.99 -1.41 -4.9 29.58 24.30 DukeRlty .80 21 26.81 -.99 -1.5 46.99 30.76 eBay s ... 15 31.72 -.52 -16.0 133.53 95.42 EOG Rescs .88f dd 122.18 -8.87 +13.2 45.40 25.10 ETF M AlH ... ... 39.23 +.41 +34.2 89.85 71.62 Eaton 2.64 18 79.77 -6.90 +1.0 17 .95 14.42 EV EEq2 1.05 q 16.47 -.53 +8.2 9.84 8.02 EVTxMGlo .98 q 8.83 -.32 -5.9 159.92 125.74 Ecolab 1.64 31 145.98 -11.61 +8.8 83.38 57 .63 EdisonInt 2.42 16 68.65 -.65 +8.6 175.00 100.20 EdwLfSci s ... 48 143.39 -8.30 +27 .2 116.61 73.69 EliLilly 2.25 dd 110.48 -4.54 +30.8 116.90 82.03 EllieMae ... 60 85.74 -1.73 -4.1 21.00 18.00 ElmiraSB .92b 17 20.40 ... +4.7 10.45 3.38 EmergeES 2.68m dd 3.43 -.49 -52.3 37 .35 35.23 SpdrLehHY 2.30 q 35.50 -.05 -3.3 45.45 30.98 SpdrOGEx .73e q 41.17 -2.48 +10.7 50.00 38.71 SabnR 2.63e 19 40.40 -.92 -9.4 87 .05 55.16 Saia Inc ... 31 63.95 -4.40 -9.6 20.00 15.00 StJoe ... 46 15.27 -1.04 -15.4 161.19 94.83 Salesforce ... cc 146.74 -8.33 +43.5 19.74 13.72 SallyBty ... 11 18.02 +.72 -3.9 10.54 4.50 SJuanB .65e 12 5.48 -.20 -33.5 50.54 37 .43 Sanofi 1.58e ... 42.89 -.76 -0.3 7 .34 .34 SearsHldgs ... dd .41 -.23 -88.6 10.72 5.50 Seaspan .50 12 8.13 -.01 +20.4 127 .22 100.49 SempraEn 3.58 18 115.03 -1.17 +7 .6 19.98 14.86 SenHous 1.56 10 16.33 -.20 -14.7 479.64 362.36 Sherwin 3.44 31 406.97 -34.98 -0.7 15.98 13.07 ShipFin 1.40 12 13.18 -.65 -15.0 186.03 145.78 SimonProp 8.00f 23 171.18 -.10 -0.3 7 .70 5.17 SiriusXM .05f 34 6.19 +.06 +15.5 117 .65 83.05 SkywksSol 1.52f 18 87 .21 -.34 -8.2 27 .69 19.49 SmartFn rs ... 20 23.53 -.26 +8.4 133.38 96.13 Smucker 3.40f 13 103.16 +.21 -17 .0 21.22 6.46 SnapInc A n ... dd 7 .18 -.59 -50.9 189.46 141.63 SnapOn 3.28 16 168.63 -10.79 -3.3 143.30 59.76 SodaStrm ... 50 142.79 -.01 +103.0 22.55 19.70 SolarCap 1.64 12 20.66 -.35 +2.2 58.69 46.55 SonocoP 1.64f 21 51.81 -3.06 -2.5 61.02 36.25 SonyCp ... ... 55.51 -1.72 +23.5 42.97 37 .45 SourcC 1.00 q 37 .92 -1.11 -7 .0 36.72 25.96 SoJerInd s 1.12 dd 34.35 -.98 +10.0 53.51 42.38 SouthnCo 2.40 21 43.58 -.13 -9.4 66.99 49.93 SwstAirl .64 10 57 .38 -3.67 -12.3 6.72 3.42 SwstnEngy ... 6 5.34 +.06 -4.3 101.15 30.65 Square n ... ... 73.97 -20.14 +113.4 96.06 78.74 SP HlthC 1.01e q 91.07 -3.22 +10.1 58.95 48.76 SP CnSt 1.28e q 52.38 -1.06 -7 .9 79.42 64.45 SP Engy 2.04e q 73.00 -4.16 +1.0 30.33 25.86 SPDR Fncl .46e q 26.43 -1.57 -5.3 80.96 70.03 SP Inds 1.12e q 73.90 -5.03 -2.3 76.27 59.85 SP Tech .78e q 70.83 -2.79 +10.8 57 .23 47 .37 SP Util 1.55e q 52.95 -.68 +0.5 176.62 129.74 StanBlkDk 2.64f 18 129.77 -12.95 -23.5 11.34 8.74 StarGas .47f 15 9.77 +.05 -9.1 61.94 47 .37 Starbucks s 1.44f 26 56.45 +.69 -1.7 114.27 81.43 StateStr 1.68 13 81.46 -4.91 -16.5 52.10 35.40 StlDynam .75 12 42.39 -3.02 -1.7 4.04 .48 SteinMart s .30 dd 2.15 -.18 +85.3 179.84 143.55 Stryker 1.88 29 171.04 -3.05 +10.5 27 .05 21.85 SubPpne 2.40 34 23.56 +.21 -2.7 103.74 80.12 SunCmts 2.84 97 95.60 -4.17 +3.0 70.83 45.44 SunHydrl .36 41 46.21 -6.14 -28.6 75.08 56.30 SunTrst 2.00f 12 62.31 -4.39 -3.5 28.85 17 .65 SupGpCos s .40f 16 18.32 -.45 -31.4 57 .40 43.50 SynovusFn 1.00 15 42.86 -2.87 -10.6 75.98 52.30 Sysco 1.44 27 68.82 -3.21 +13.3 57 .08 22.64 TC PpLn 2.60 9 28.89 -1.81 -45.6 113.28 66.44 TJX 1.56 23 109.44 -.86 +43.1 55.50 38.72 Tapestry 1.35 27 43.82 -4.14 -0.9 66.61 44.78 Taubmn 2.62f 19 53.22 -2.17 -18.7 108.62 68.47 TechData h ... 22 69.58 -1.83 -29.0 89.05 27 .35 Teladoc n ... ... 65.94 -9.89 +89.2 65.59 37 .57 Tenneco 1.00 6 36.78 -3.06 -37 .2 44.27 31.77 Teradata ... 21 34.99 -1.78 -9.0 89.60 76.18 TerraNitro 5.15e 10 83.96 ... +5.2 387 .46 244.59 Tesla Inc ... dd 258.78 -3.17 -16.9 120.75 91.31 TexInst 3.08f 25 101.09 -2.19 -3.2 75.24 47 .70 TexRdhse 1.00 30 65.73 -.66 +24.8 26.50 11.21 Textainer .96 46 11.14 -1.08 -48.2 72.87 51.07 Textron .08 35 65.07 -5.98 +15.0 249.95 181.51 ThermoFis .68 29 231.41 -9.28 +21.9 21.78 7 .92 3D Sys ... dd 17 .33 -.64 +100.6 259.77 190.57 3M Co 5.44 27 198.23 -14.96 -15.8 141.64 90.46 Tiffany 2.20 31 112.84 -9.16 +8.6 55.65 41.85 Timken 1.12 17 42.84 -5.87 -12.8 93.60 80.28 Torchmark .64 7 83.98 -3.44 -7.4 75.46 54.66 TorDBk gs 2.68 ... 56.99 -1.97 -2.7 65.69 53.34 Total SA 2.71e ... 61.58 -2.00 +11.4 140.99 115.77 Toyota ... ... 116.76 -4.74 -8.2 92.45 54.76 TractSupp 1.24 25 86.67 -.98 +15.9 14.47 8.70 Transocn ... dd 13.19 -.47 +23.5 150.55 120.74 Travelers 3.08f 16 123.65 -6.48 -8.8 28.32 25.49 TriContl 1.02e q 26.36 -1.11 -2.2 52.95 48.56 TriCntl pf 2.50 ... 50.00 -.35 -0.8 60.15 33.41 TriNetGrp ... 32 48.51 -5.12 +9.4 39.35 30.39 Trinity .52 8 35.96 -2.91 -4.0 29.85 23.00 TrueBlue ... 15 23.82 -.88 -13.4 9.70 7 .98 TrstNY .27f 14 7 .75 -.45 -15.8 66.26 29.82 Tuppwre 2.72 dd 30.09 -2.15 -52.0 47 .79 17 .03 Twitter ... dd 27 .99 -.40 +16.6 98.58 57 .84 2U ... dd 64.31 -8.48 -0.3 41.04 32.88 UDR 1.29 24 38.09 -1.26 -1.1 56.00 42.51 UGI Corp 1.04 11 53.39 -1.94 +13.7 34.59 10.97 UltraClean ... 5 11.00 -1.10 -52.4 24.70 11.40 UndrArm s ... 32 18.67 -.75 +29.4 193.05 144.30 UniFirst .45f 20 158.07 -8.68 -4.1 61.62 51.56 UnilevNV 1.43e ... 52.79 -1.03 -6.3 165.63 108.71 UnionPac 3.20f 11 152.65 -11.12 +13.8 29.06 16.17 Unit ... 14 25.52 -1.29 +16.0 135.53 101.45 UPS B 3.64 20 115.64 -1.60 -2.9 190.74 138.19 UtdRentals ... 7 137 .88 -21.34 -19.8 16.24 9.96 US OilFd ... q 15.12 -.57 +25.9 47 .64 24.45 USSteel .20 17 28.62 -.78 -18.7 144.15 115.40 UtdTech 2.94f 22 129.63 -9.43 +1.6 272.07 186.00 UtdhlthGp 3.60 23 259.61 -9.59 +17 .8 23.42 13.94 UnitGrp 2.40 49 19.01 -.10 +6.9 71.60 45.95 UnvslCp 3.00f 9 64.28 -.04 +22.4 58.73 34.57 UnumGrp 1.04f 2 37 .32 -2.10 -32.0 2.00 .96 UraniumEn ... dd 1.45 -.10 -18.1V-W-X-Y-Z 97 .00 63.69 VF Corp 1.84 46 87 .43 -4.04 +18.1 16.13 9.53 Vale SA .29e 15 15.26 +.25 +24.8 13.38 10.84 VlyNBcp .44 18 10.63 -.67 -5.3 24.86 17 .28 VanEGold .06e q 19.75 +1.10 -15.0 36.08 25.91 VanE JrGld ... q 29.30 +1.68 -14.2 112.61 95.14 VangDivAp 1.82e q 104.78 -4.61 +2.7 78.12 71.16 VangTotW 1.53e q 78.12 ... +5.2 50.99 37 .36 VangEmg 1.10e q 38.72 -.50 -15.7 47 .89 40.13 VangFTSE 1.10e q 40.57 -1.70 -9.6 71.74 58.00 Vectren 1.80 28 71.46 -.09 +9.9 65.72 46.55 Ventas 3.16 15 53.31 +.31 -11.2 164.19 105.40 Verisign ... 37 143.98 -10.15 +25.8 55.90 43.97 VerizonCm 2.41f 7 53.73 -.61 +1.5 62.50 49.20 ViadCorp .40 26 53.39 -3.26 -3.6 12.82 8.34 Viavi ... 34 11.65 -.70 +33.3 151.56 106.54 Visa s .84 47 140.06 -5.30 +22.8 26.50 17 .15 VishayInt .34 cc 18.35 -.68 -11.6 165.00 108.46 VMware ... 40 147 .74 -8.80 +17 .9 32.75 19.82 Vodafone 1.82e ... 19.99 -1.09 -37 .3 141.20 98.70 VulcanM 1.12 21 100.99 -9.65 -21.3 184.25 106.55 WD 40 2.16 37 150.28 -12.53 +27 .4 70.22 58.48 WEC Engy 2.21 21 67 .49 -.79 +1.6 72.41 59.23 WP Carey 4.10f 17 63.15 +.21 -8.3 109.98 80.35 WalMart 2.08f 23 94.81 +1.50 -4.0 80.68 59.07 WalgBoots 1.76f 13 73.50 +.99 +1.2 31.65 11.35 WarrMet n .20 ... 27 .89 +.62 +41.5 33.75 24.92 WREIT 1.20 27 27 .74 -1.35 -10.9 92.85 76.39 WsteMInc 1.85 19 88.55 -1.41 +2.6 220.20 177 .25 Waters ... 27 181.80 -8.91 -5.9 4.41 2.07 WeathfIntl ... dd 2.54 -.26 -39.1 69.63 51.68 WebsterFn 1.32 19 58.22 -2.33 +3.7 105.73 41.15 WtWatch ... 46 66.86 -1.74 +51.0 33.83 25.67 WeinRlt 1.58 10 27 .42 -.96 -16.6 66.31 50.26 WellsFargo 1.72f 13 52.11 -1.08 -14.1 69.80 49.58 Welltower 1.68e 14 61.60 -.64 -3.4 18.68 13.57 Wendys Co .34 19 17 .12 -.14 +4.3 12.10 10.95 WAstInfSc .38 q 11.02 -.12 -6.5 106.96 53.58 WDigital 2.00 6 54.41 -1.74 -31.6 26.38 18.33 WestpacBk 1.52e ... 18.70 -.55 -23.3 71.55 41.88 WestRck 1.72 12 42.61 -7 .95 -32.6 38.39 28.28 Weyerhsr 1.36 25 28.08 -2.19 -20.4 187 .47 104.10 Whrlpl 4.60 dd 103.85 -7 .67 -38.4 37 .56 32.65 WT MCD s ... q 34.69 -1.56 -1.7 89.30 68.56 Woodward .57 27 72.20 -6.41 -5.7 36.28 19.79 WorldFuel .24 12 26.71 -1.28 -5.1 97 .69 21.22 WldW Ent .48 cc 85.55 -5.79 +179.8 49.93 39.52 Worthgtn .92 13 41.63 -.67 -5.5 203.63 114.10 Wynn 3.00 32 116.58 -4.05 -30.8 52.22 41.51 XcelEngy 1.52 21 47 .65 -.72 -1.0 37 .42 23.52 Xerox rs 1.00 32 25.22 -.98 -13.5 83.99 62.27 Xilinx 1.44 39 76.12 -1.78 +12.9 17 .61 8.07 YRC Wwde ... dd 8.57 -.66 -40.4 39.00 27 .45 YorkWater .67 29 30.33 -.07 -10.5 92.21 74.18 YumBrnds 1.44 31 88.05 -1.95 +7 .9 23.70 10.90 Zagg ... 14 13.29 -.73 -28.0 72.76 28.81 Zendesk ... dd 61.61 -4.19 +82.1 134.55 104.28 ZimmerBio .96 17 123.30 -5.29 +2.2 94.31 63.03 Zoetis .50 41 88.90 -3.05 +23.4 4.57 3.20 Zynga ... 70 4.20 +.18 +5.0 79.70 57 .47 EmersonEl 1.94 23 71.92 -6.14 +3.2 16.25 8.89 EnbrdgEPt 1.40 12 10.81 -.59 -21.7 41.75 29.00 Enbridge 2.68 ... 31.98 -1.73 -18.2 13.87 8.23 Enerpls g .12e 15 11.73 -.48 +19.8 20.00 13.80 EnLinkLLC 1.07 14 16.00 -1.16 -9.1 22.98 17 .65 Ennis Inc .90 14 18.82 -.61 -9.3 9.51 4.10 ENSCO .04 dd 8.71 +.23 +47 .4 87 .85 71.95 Entergy 3.56 36 81.35 -1.41 ... 30.05 23.10 EntProdPt 1.73 21 28.50 -.77 +7 .5 59.28 47 .06 Evergy 1.60 25 55.62 -.10 +5.3 66.15 52.76 EversrceE 2.02 20 61.52 -.88 -2.6 1.74 .76 EvineLive ... ... 1.17 -.05 -16.4 81.22 37 .36 ExactSci h ... dd 67 .22 -3.90 +27 .9 12.09 8.51 ExantasCap .20 dd 10.76 ... +14.8 45.05 35.57 Exelon 1.38 12 42.91 -.90 +8.9 154.24 98.52 Expedia h 1.28f 54 118.56 -5.17 -1.0 97 .22 55.80 ExpScripts ... 12 94.29 -1.74 +26.3 89.30 72.16 ExxonMbl 3.28 17 81.38 -3.96 -2.7 14.92 12.23 FNBCp PA .48 12 11.91 -.78 -13.8 218.62 149.02 Facebook ... 29 153.74 -3.59 -12.9 61.14 42.51 Fastenal 1.60 21 52.07 -4.42 -4.8 274.66 214.17 FedExCp 2.60 10 221.00 -15.06 -11.4 26.76 12.84 FedNatHld .32 20 22.27 -1.74 +34.4 134.52 106.41 FedRlty 4.08f 20 118.40 -4.32 -10.9 149.85 103.65 Ferrari n ... ... 116.30 -15.98 +10.9 5.10 1.63 Ferrellgs .40 dd 2.01 +.31 -53.0 24.95 15.33 FiatChrys ... ... 16.15 -1.23 -9.5 42.52 33.91 FidlNatFn 1.28f 14 35.05 -3.69 -10.7 16.94 12.63 FidusInvst 1.56a 9q 13.96 -.56 -8.0 81.72 45.07 FstSolar ... 28 45.53 -1.44 -32.6 38.70 29.34 FirstEngy 1.44 8 37 .25 -.73 +21.7 22.00 17 .60 FlrtyTotR 1.63 q 17 .88 -.33 -17 .3 22.82 17 .71 FlowrsFds .72 20 18.78 -.21 -2.7 62.09 42.27 Fluor .84 34 46.71 -12.01 -9.6 59.40 28.42 FootLockr 1.38 29 49.70 +2.10 +6.0 13.48 8.76 FordM .60a 4 8.64 -.48 -30.8 73.62 47 .98 FBHmSec .80 16 47 .63 -3.98 -30.4 20.25 12.18 FrptMcM .20 8 12.74 -.48 -32.8G-H-I 179.65 101.07 GW Pharm ... dd 143.32 -8.40 +8.6 24.97 21.08 GabDvInc 1.32 q 21.57 -1.59 -7 .9 10.09 8.00 GabMultT .88e q 8.08 -.21 -12.2 7 .20 5.68 GabUtil .60 q 5.82 -.08 -18.0 37 .32 32.51 Gam&Lsr n 2.52 19 34.10 -.51 -7 .8 70.77 53.66 Garmin 2.12 20 62.59 -6.01 +5.1 37 .33 32.20 GAInv 1.15e q 34.75 -1.52 +1.0 230.00 184.21 GenDynam 3.72 20 191.85 -14.47 -5.7 24.15 11.21 GenElec .48 dd 12.32 -.86 -29.5 60.69 41.01 GenMills 1.96 10 43.10 -.39 -27 .3 46.76 32.12 GenMotors 1.52 dd 31.79 -2.33 -22.4 26.53 18.42 GenesisEn 2.88f cc 24.42 -.62 +9.3 25.41 18.51 Gentex .44 12 18.99 -1.36 -9.4 107 .75 84.71 GenuPrt 2.88 20 94.85 -4.38 -0.2 5.32 2.89 Gerdau .02e ... 4.21 +.12 +13.2 42.36 34.52 GlaxoSKln 2.89e ... 38.31 -1.50 +8.0 57 .55 28.36 GlobusMed ... 43 51.46 +.11 +25.2 84.97 43.40 GoDaddy n ... cc 75.44 -3.16 +50.0 275.31 210.95 GoldmanS 3.20f 17 213.87 -11.84 -16.1 36.07 20.43 Goodyear .64f 7 20.59 -1.36 -36.3 10.70 4.42 GoPro ... dd 6.47 +.21 -14.5 19.60 9.16 GovPrpIT 1.72 16 9.73 -.36 -47 .5 77 .37 58.48 vjGrace .96 19 65.79 -7 .05 -6.2 16.74 12.62 GraphPkg .30 13 12.66 -1.12 -18.1 65.60 47 .29 Greif A 1.76f 14 46.80 -4.13 -22.7 46.50 33.95 Griffin .40f ... 38.49 -.51 +4.9 37 .43 19.79 GuangRy .63e ... 19.79 -1.51 -40.8 44.24 27 .46 H&E Eqp 1.10 10 30.81 -7 .81 -24.2 27 .62 21.48 HCP Inc 1.48 14 24.71 -.49 -5.3 55.89 41.59 HSBC 1.50e ... 41.98 -1.84 -18.7 44.37 25.20 HainCels lf ... ... 25.25 -1.07 -40.4 24.12 16.15 Hanesbds s .60 8 16.36 -.83 -21.8 131.44 96.58 HanoverIns 2.16 61 111.86 -5.88 +3.5 56.50 39.34 HarleyD 1.48 14 40.92 -3.04 -19.6 5.93 2.80 Harmonic ... dd 5.29 -.48 +26.0 170.72 133.66 HarrisCorp 2.74f 27 154.87 -12.69 +9.3 30.05 15.55 Harsco .20m 64 24.84 -2.06 +33.2 42.60 32.89 JohnContl n 1.04 22 32.96 -3.35 -13.5 25.10 18.74 KKR 1.31e 11 24.68 ... +17 .2 123.96 91.29 KLA Tnc 3.00f 13 93.19 -6.15 -11.3 120.34 99.47 KC Southn 1.44f 18 102.57 -9.53 -2.5 74.98 56.40 Kellogg 2.24f 17 67 .95 -1.43 ... 8.07 2.78 KeryxBio ... dd 3.22 +.02 -30.8 70.40 41.33 Keysight ... 49 62.02 -3.18 +49.1 123.77 97 .10 KimbClk 4.00 21 109.14 -4.31 -9.5 19.83 14.69 KindMorg .80 22 17 .51 -.55 -3.1 82.48 53.57 KraftHnz n 2.50 15 54.24 -1.65 -30.2 14.94 8.90 KratosDef ... dd 12.98 -.95 +22.6 32.74 19.99 Kroger s .56f 10 26.92 -2.15 -1.9 28.71 20.65 Kulicke .48 45 21.25 -1.00 -12.7 63.10 25.89 L Brands 2.40 10 31.38 +2.92 -47 .9 218.71 180.24 L-3 Tch 3.20 19 195.78 -14.50 -1.0 49.59 34.46 LTC Prp 2.28f 13 42.11 -.44 -3.3 75.81 48.71 LambWst n .77 24 72.96 -1.74 +29.2 128.70 94.80 Landstar .66f 24 106.88 -7 .31 +2.7 36.13 24.10 LaSalleH .90m 50 31.76 -1.30 +13.1 51.99 39.02 LeggPlat 1.52 18 38.92 -3.01 -18.5 72.17 43.22 LennarA .16 10 43.15 -1.63 -31.8 6.87 5.62 LbtyASE .72e q 6.23 -.29 -1.1 45.40 37 .77 LibtProp 1.60 14 40.13 -1.76 -6.7 101.34 81.48 LincElec 1.56 23 83.62 -8.00 -8.7 363.00 291.52 LockhdM 8.80f 40 327 .62 -19.59 +2.0 117 .70 75.36 Lowes 1.92f 22 105.36 -4.38 +13.4M-N-0 197 .37 155.77 M&T Bk 4.00f 16 158.52 -9.79 -7 .3 11.62 6.04 MBIA ... dd 9.54 -1.38 +30.3 35.18 26.45 MDC 1.20 10 26.70 -1.34 -16.2 29.62 24.29 MDU Res .79 21 25.19 -.81 -6.3 10.97 9.25 MVC Cap .60 24q 9.40 -.02 -11.0 73.20 36.20 Macquarie 5.24e 8 42.24 -2.59 -34.2 67 .47 46.77 Magna g s 1.32f 8 47 .81 -2.96 -15.6 22.16 15.55 Manulife g .88 ... 15.73 -1.15 -24.6 24.20 13.28 MarathnO .20 dd 20.52 -2.89 +21.2 149.21 111.70 MAR 1.64f 26 117 .49 -3.96 -13.4 17 .30 10.65 MartinMid 2.00 18 11.62 -.10 -17 .0 25.18 17 .18 MarvellTch .24 24 18.01 -.59 -16.1 225.35 140.61 MasterCrd 1.00 47 204.22 -9.04 +34.9 74.94 48.60 MaximIntg 1.84f 21 51.80 -1.61 -0.9 11.04 7 .05 McClatch rs ... dd 8.10 -.15 -9.3 137 .33 93.70 McCorm 2.08 19 132.82 -2.93 +30.3 178.70 146.84 McDnlds 4.64f 25 163.82 -2.75 -4.8 178.86 122.49 McKesson 1.56f 11 130.79 -3.29 -16.1 15.24 11.82 MedProp 1.00 16 14.06 -.23 +2.0 6.09 3.35 MedleyCap .40m 6 3.87 -.07 -25.9 60.19 41.41 MercGn 2.50 44 49.01 -.77 -8.3 72.25 47 .30 Meredith 2.18 12 51.96 -.25 -21.3 29.54 17 .28 Meritor ... 5 17 .52 -1.69 -25.3 55.91 43.09 MetLife 1.68 10 43.83 -3.45 -13.3 64.66 37 .52 MicronT ... 4 42.47 -1.11 +3.3 116.18 75.86 Microsoft 1.84f 52 109.57 -2.56 +28.1 2.70 .89 Microvisn ... dd 1.29 -.03 -20.9 138.89 98.06 Middleby ... 21 115.25 -7 .99 -14.6 49.00 33.96 MdsxWatr .90 27 44.20 -1.95 +10.7 13.94 10.93 MHowHiInc 1.39 q 11.71 -.36 -6.1 8.11 5.49 MitsuUF J ... ... 6.06 -.34 -16.6 85.86 58.75 MolsCoorB 1.64 9 59.33 -2.56 -27 .7 93.93 71.56 Moog A 1.00 19 73.98 -10.19 -14.8 131.48 88.06 MotrlaSolu 2.08 22 120.24 -5.35 +33.1 36.53 24.39 MurphO 1.00 cc 35.78 +1.79 +15.2 47 .82 32.26 Mylan NV ... 9 32.11 -3.18 -24.1 38.68 24.75 NCR Corp ... 22 24.75 -2.29 -27 .2 8.87 5.32 Nabors .24 dd 6.15 -.18 -10.0 59.90 48.31 NatFuGas 1.70f 17 55.99 -1.18 +2.0 63.36 50.52 NatGrid 2.89e ... 52.51 +.42 -10.7 81.60 62.71 NtHlthInv 4.00 18 70.60 -1.79 -6.3 140.33 88.80 NatPresto 1.00a 17 122.43 -7 .77 +23.1 111.36 22.72 NektarTh ... 10 48.91 -3.50 -18.1 97 .38 54.09 Neogen s ... 51 64.92 -1.98 +5.3 423.21 178.38 Netflix s ... cc 339.56 -11.79 +76.9 9.99 1.30 NewAgeB n ... ... 6.19 -2.28 +185.3 47 .93 35.55 NJ Rscs s 1.09 16 44.54 -1.40 +10.8 19.10 14.25 NewMedia 1.48 28 15.50 -.27 -7 .6 108.40 58.17 NewOriEd .40e 30 61.54 +.08 -34.5 20.26 16.46 PeopUtdF .70 14 16.07 -1.02 -14.1 122.51 95.94 PepsiCo 3.71 30 105.28 -1.21 -12.2 98.33 69.21 PerkElm .28 33 86.96 -5.05 +18.9 95.93 67 .53 Perrigo .76 dd 70.16 -1.75 -19.5 14.98 7 .55 PetrbrsA ... ... 13.82 +1.35 +40.6 17 .20 9.02 Petrobras ... ... 15.35 +1.44 +49.2 45.81 33.20 Pfizer 1.36 18 43.78 -1.13 +20.9 115.28 76.21 PhilipMor 4.56 20 82.31 -1.79 -22.1 46.67 35.47 PhilipsNV .88e ... 40.75 -1.87 +7 .8 123.97 89.14 Phillips66 3.20f 25 109.46 -8.91 +8.2 10.89 9.80 PimIncStr2 .96 q 10.00 -.25 -4.1 92.42 73.41 PinWst 2.78 19 81.50 -.30 -4.3 213.40 140.31 PioNtrl .32 cc 173.54 -9.84 +0.4 14.80 6.59 PitnyBw .75 4 6.69 -.37 -40.2 27 .70 18.38 PlainsAAP 1.95 39 24.37 -1.08 +18.1 137 .66 92.40 Polaris 2.40 25 93.30 -4.32 -24.8 47 .48 36.38 PolyOne .78f 16 36.20 -5.55 -16.8 169.75 139.54 Praxair 3.30 35 156.24 -8.00 +1.0 75.59 52.31 PrinFncl 2.12f 11 55.14 -4.86 -21.9 63.45 34.95 ProAssur 1.24a 23 43.36 -2.26 -24.1 73.36 38.66 PrUltPQ s ... q 58.03 -6.72 +25.5 45.78 32.53 PrUShSP rs ... q 36.58 +2.82 -10.9 26.32 10.83 PShtQQQ rs .07p q 13.24 +1.04 -38.4 7 .60 5.51 ProspctCap .72 8 7 .02 -.06 +4.2 127 .14 92.05 Prudentl 3.60 10 97 .76 -6.70 -15.0 55.36 46.19 PSEG 1.80 19 53.68 +.97 +4.2 234.90 180.48 PubStrg 6.80 21 196.85 -2.16 -5.8 35.21 23.18 PulteGrp .36 13 22.89 -.97 -31.2 7 .60 6.60 PMMI .44 q 6.74 +.07 -9.0 13.77 7 .04 QEP Res .08 32 11.15 -.25 +16.5 76.50 48.56 Qualcom 2.48 dd 64.29 -6.92 +0.4 116.49 90.10 QstDiag 2.00 19 100.25 -3.08 +1.8 147 .79 83.26 RLauren 2.50 18 121.42 -5.04 +17 .1 49.80 31.45 RavenInds .52 1 43.73 -1.99 +27 .3 102.17 81.90 RJamesFn .88f 18 87 .86 -5.88 -1.3 39.73 28.78 Rayonier 1.08 32 30.10 -1.22 -4.8 229.75 179.30 Raytheon 3.47 28 191.69 -15.06 +2.5 59.24 47 .25 RltyInco 2.53 31 55.85 -1.21 -2.1 17 .50 14.29 RedwdTr 1.20 12 15.80 -.24 +6.6 473.86 281.89 Regenrn ... 27 384.16 -7 .61 +2.2 20.21 14.62 RegionsFn .56f 15 17 .29 -1.25 +0.1 97 .41 72.69 RelStlAl 2.00 18 81.78 -1.94 -4.7 58.99 29.56 Replgn ... cc 54.01 -.47 +48.9 68.89 53.09 RestBrnds 1.80 18 57 .74 -1.20 -6.1 20.14 16.18 RetailOpp .78 52 17 .60 -.64 -11.8 2.55 1.02 RiteAid ... ... 1.06 -.09 -46.2 210.72 155.81 RockwlAut 3.68 26 172.79 -12.90 -12.0 142.61 130.01 RockColl 1.32 21 134.31 -5.96 -1.0 184.00 105.60 Rogers ... 35 125.83 -9.36 -22.3 312.65 248.03 Roper 1.65 30 279.17 -15.26 +7 .8 87 .10 73.92 RoyalBk g 3.92f ... 75.78 -3.70 -7 .2 135.65 101.20 RylCarb 2.80f 16 119.05 -4.62 -0.2 76.99 61.91 RoyDShllB 3.76 cc 67 .31 -3.05 -1.4 73.86 60.32 RoyDShllA 3.76 99 65.26 -3.09 -2.2 90.26 65.65 Ryder 2.16 16 66.76 -4.26 -20.7S-T-U 47 .77 37 .79 S&T Bcp 1.00 17 39.37 -2.59 -1.1 50.22 33.61 SCANA .50 10 39.28 +.53 -1.3 106.54 89.46 SLGreen 3.25 32 90.08 -4.11 -10.8 33.76 16.11 SM Energy .10 dd 30.12 -2.87 +36.4 293.94 252.92 S&P500ETF 4.13e q 275.95 -11.87 +3.4 14.53 10.11 NY CmtyB .68 11 9.85 -.68 -24.3 6.54 5.35 NYMtgTr .80 7 5.83 -.09 -5.5 175.66 145.10 NextEraEn 4.44 12 169.36 -3.01 +8.4 28.11 22.44 NiSource s .78 30 24.31 -.66 -5.3 6.41 4.51 NokiaCp .19e ... 5.25 -.13 +12.7 5.67 1.82 NordicAm .23e dd 2.31 -.10 -6.1 186.91 125.59 NorflkSo 3.20f 26 170.19 -12.83 +17 .5 360.88 287 .09 NorthropG 4.80 32 302.37 -17 .97 -1.5 18.56 15.34 NwstBcsh .68 17 16.21 -.98 -3.1 70.33 51.50 NwstNG 1.90f dd 66.90 ... +12.2 94.19 72.30 Novartis 2.75e 16 82.78 -2.73 -1.4 2.75 .96 Novavax ... dd 1.97 -.10 +58.9 58.37 41.23 NovoNord .96e ... 42.53 -1.43 -20.8 88.68 59.31 NuSkin 1.47 33 68.66 -8.19 +0.6 70.48 53.71 Nucor 1.52 12 60.81 -3.48 -4.4 14.20 12.42 NuvDivA .85a q 12.40 -.23 -11.8 18.59 14.35 Nv AMT-Fr .78a q 14.34 -.05 -16.9 10.69 8.86 NvPfdInco .80 q 8.73 -.30 -15.6 14.60 13.00 NuvEqtP 1.00 q 13.70 -.54 -3.9 292.76 180.58 Nvidia .60 46 246.54 -23.32 +27 .4 28.75 22.70 NxStageMd ... dd 27 .99 +.44 +15.5 37 .98 29.59 OGE Engy 1.46f 19 36.39 -.64 +10.6 5.91 4.17 OaktrSpL .38 dd 4.66 -.28 -4.7 9.06 7 .03 OaktStInco .62f 11 8.53 -.07 +1.5 87 .67 62.47 OcciPet 3.12f 59 76.96 -4.44 +4.5 30.90 25.00 OceanFst .60 15 26.00 -1.08 -1.0 3.98 2.00 OfficeDpt .10 8 2.82 -.14 -20.3 20.95 16.36 OldNBcp .52 25 18.71 -1.18 +7 .2 23.05 19.33 OldRepub .78 17 20.24 -1.37 -5.3 38.84 23.15 Olin .80 7 23.67 -1.11 -33.5 33.63 24.90 OmegaHlt 2.64 12 31.98 -.42 +16.1 71.99 49.65 ONEOK 3.30f 47 65.02 -3.59 +21.6 7 .04 2.66 OpkoHlth ... dd 3.65 +.20 -25.5 53.48 42.57 Oracle .76 51 47 .38 -1.97 +0.2 65.75 41.78 Orbotch ... 19 55.46 -3.69 +10.4 2.09 .91 Organovo ... dd 1.08 -.04 -19.4 61.98 47 .51 OrthoMed ... 72 53.99 -2.23 -1.3 100.26 63.33 OshkoshCp .96 14 61.53 -8.39 -32.3 49.75 39.00 OtterTail 1.34 22 45.18 -2.33 +1.6 29.57 14.07 OwensMin 1.04 10 15.12 -1.43 -19.9P-Q-R 69.67 37 .30 PG&E Cp 2.12f 8 47 .27 -.68 +5.4 26.40 13.05 PGT Inc ... 27 21.17 +.44 +25.6 163.59 130.46 PNC 3.80 11 124.26 -14.26 -13.9 46.00 33.75 PNM Res 1.06 19 38.31 -1.21 -5.3 93.12 56.82 POSCO ... ... 58.47 -2.40 -25.2 122.07 96.11 PPG s 1.92f 17 95.09 -12.93 -18.6 38.55 25.30 PPL Corp 1.64 13 30.25 -.04 -2.3 79.69 59.82 Paccar 1.12 11 62.13 -5.85 -12.6 239.50 135.85 PaloAltNet ... dd 211.95 -3.76 +46.2 21.60 2.93 ParkDrl rs ... ... 3.08 +.11 ... 212.80 152.47 ParkerHan 3.04 21 167 .30 -15.07 -16.2 76.02 59.36 Paychex 2.24 26 68.26 -4.68 +0.3 93.70 65.79 PayPal n ... 50 79.03 -4.15 +7 .3 36.99 29.28 Pembina g 1.56 25 33.72 -1.35 -6.8 36.90 23.23 PnnNtGm ... 31 29.92 -.12 -4.5 7 .84 6.29 PennantPk .72 8 7 .20 -.42 +4.2 4.75 1.55 Penney ... 29 1.76 +.14 -44.3 54.83 41.74 Penske 1.40f 10 43.81 -1.70 -8.4 74.84 39.18 Pentair .70 12 39.00 -3.73 -44.8 SP17507FEELING THE PINCH?Withgas so expensive, itstime togive yourselfa break Savegas andSHOP LOCALLY!

PAGE 21

The Sun | Saturday, October 13, 2018 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers You've all heard alarming statistics concerning women's heart health and gender dierences in treatment and survival: Ninety percent of women in U.S. have one or more risk factors for heart disease or stroke and are more likely to die from a rst heart attack than men. To top it o, when women survive a heart attack or stroke, they have more complications. As Dr. Holly Anderson, director of education and outreach for the Perelman Heart Institute, pointed out on "The Dr. Oz Show": "Heart disease remains the No. 1 cause of death for women „ more than all cancers combined „ and it is on the rise, especially in young women, ages 29 to 45." Women need to become aware not only of cardiovascular conditions that they face but also what to do when interacting with the doctor who provides their primary care and how to handle it if they land in the emergency department. Why are younger women having more heart woes? The obesity and Type 2 diabetes epidemics are hitting premenopausal women hard, and they deliver a one-two punch for cardiovascular diseases. In the U.S., obesity rates are the highest among middle-age adults, while Type 2 diabetes aects around 11 million adult women under the age of 65. Know this: Starting at age 20, women should have their blood pressure checked at least every two years and their LDL and HDL cholesterol, triglyceride and bloodsugar levels checked every four to six years. Women at higher risk due to age, weight, lifestyle habits and family history need to be checked more frequently. Postmenopausal women should have an annual heart health checkup that includes levels of HDL and LDL cholesterol, triglycerides, CRP and blood pressure. The dierences between men and women's heart woes: Almost two-thirds of women who die suddenly of coronary heart disease experience no previous symptoms. If they do have symptoms, they may show up at an older age and be distinctly dierent from men's. Also, women wait longer to get medical help after the onset of a heart attack; are more apt to have other complicating health problems; respond dierently to treatments; and are not given comparable treatments. Clues you can use: A month before a heart attack, a woman may report being unusually fatigued (71 percent); experience sleep disturbances (48 percent), shortness of breath (42 percent), indigestion (39 percent), anxiety (36 percent) or a rapid heart rate (27 percent); and her arms may feel weak or heavy (25 percent). A recent study says that if a woman goes to the emergency room for a heart attack, her chances of survival are substantially better if a female doctor works on her. So the Harvard Business School researchers who did the study recommend women ask for a female doc in those circumstances. But you may not be able to ask or there may be no female cardiologist available, so clearly that's not a good answer to the problem. According to a Cleveland Clinic study, when doctors follow a fourstep protocol for the most severe type of heart attack, it eliminates or reduces gender disparities in care and outcomes typically seen in this type of event. Women should talk with their primary care doctor and cardiologist about their awareness of the gender discrepancies in diagnosis, treatment and outcomes, and nd out which hospitals in your area are known to practice gender-neutral protocols in their emergency departments.DEAR ABBY: I am an unemployed (and looking) 24-year-old male who is the oldest of four. My three sisters are a 20-year-old who has a part-time job and goes to college, a 14-yearold and a 12-year-old. We all live at home with our physician parents. Our longtime cleaning lady recently quit, and my parents seemingly have no interest in hiring a replacement. My sisters and my father don't help with the chores because they are seen as either too young or too busy. At most, they will unload groceries or assist in cooking a meal. My mother encourages this and does a fair amount of the work herself, but she has a job, so I'm frequently told to handle the dishes, cooking, pickups and drop-os for afterschool activities, garbage and recycling, groceries, miscellaneous errands and occasional child care. My sisters don't even bother to rinse their plates properly. They just leave them piled in the sink for someone else, and my mother recently yelled at me for "giving her attitude" when I hadn't said a word. This situation is making it harder for me to get a job because I'm tired all the time, and my parents don't listen to a word I say. I'm not unaware of the fact that as the oldest, more is expected of me, but I think this is well past the point of what's expected. What should I do? „ Overworked In New York DEAR OVERWORKED: The rst thing you need to do is understand why you are unemployed. If there are no openings in your eld, start considering other kinds of jobs you may be suited for. If you want to be something more than an unpaid domestic worker, you may have to gure out what it will take for you to live on your own „ perhaps with a roommate or two. Even if you don't nd the ideal job, employment will solve your problem because you will be too busy working to do the things you're being required to do now. Dear Readers: October is NATIONAL ADOPTA-SHELTER-DOG MONTH. Bringing home a new best friend from the shelter is the ideal way to celebrate, but what if you can't do that? Here are some other ways to spread the message: Tell your friends, relatives and co-workers that there are marvelous, loving, healthy and humorous cats, dogs and possibly even rabbits available at the city shelter and your neighborhood Humane Society (www. humanesociety.org). Rescued animals know that they are now safe, and will repay you with love and gratitude for many years to come. „ Heloise Dear Heloise: I'm usually in the bathroom when the lights go out, so I keep one or two small ashlights in the bathroom. People joked about it until one day during a bad storm when the lights went out! „ Michael in Dayton, OhioWomen: Protect your hearts with healthy lifestyle habits Unemployed son protests cleaning at parents' home A month for shelter dogsHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 22

Page 6 E/N/C www.yoursun.com The Sun | Saturday, October 13, 2018 ARIES (March 21-April 19). You add a dash of humor and stir in some charm. Youll meet those with opposing views, but youll make your dierences a moot point. Its a lucky attitude, and its the reason youre winning. TAURUS (April 20-May 20). Small kindnesses shown to loved ones in daily domestic settings are the mark of a genuinely loving heart. Big gestures that the world can see might seem to matter more, but really they dont. GEMINI (May 21-June 21). The biggest obstacle to true love is mistaken identity. Its why you dont assume to know who youre dealing with. Youve learned people arent always who you want them to be. So you learn who they are, and love that person. CANCER (June 22-July 22). Your standards are high, and youll have to put in many hours to bring the vision alive. This has not stopped you from being a playful person. Your creativity will shine. LEO (July 23-Aug. 22). Even though you love to learn, sometimes you just wish you could get the skills and information you need a lot faster. Maybe you can. Better methods are out there. Investigate. VIRGO (Aug. 23-Sept. 22). The ideas just keep coming! This inspiration will continue all through the weekend. One caution „ before you go public with your brainchildren, double check to be sure that you are their actual, original parent. LIBRA (Sept. 23-Oct. 23). Getting what you wish for „ thats tricky business. Pay attention to all that happens during and immediately after youre holding what you want. Whats the feeling in your gut saying? SCORPIO (Oct. 24-Nov. 21). Though you cant handle every piece of minutia about life, you still need to give the impression that youre looking out for your own interests. Anyone doing this for you will be less invested in the outcome than you are. SAGITTARIUS (Nov. 22-Dec. 21). You have the power to take hold of your routine and shake it up. The benet to this (even if you only do it for a day or a few hours) is that youll see a way to save yourself some trouble and time. CAPRICORN (Dec. 22-Jan. 19). Even though you may like what youre doing, this is the moment to think about the projects youd like to be involved in. Fantasize! What if you could really do anything? The exercise will improve next weeks mood and ow. AQUARIUS (Jan. 20-Feb. 18). You like knowing that you have a support system and friends that stand behind you. However, you dont actually want them to do this when you dont need it. PISCES (Feb. 19-March 20). You feel somehow healthier and more full of life around a certain person. Thats because you actually are. Good relationships change you physically for the better. TODAYS BIRTHDAY (Oct. 13). Youll impress a VIP this year, and that very important person is you. Really, when you look back 12 months from now, youll be astounded at your fortitude. Highlights include a risky power play that pays o, a new hobby that grows your mind and a publication or public appearance that helps your career. Scorpio and Aries adore you. Your lucky numbers are: 5, 33, 29, 22 and 15. 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 13, 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 13, 2018FROM PAGE ONE ODD NEWSORLANDO (AP) „ Orlandos newest police chief is already making a name for himself. His name? Orlando. Mayor Buddy Dyer announced Orlandos newest police chief during a ceremony Thursday. Orlando Rolon will also be the citys “rst Hispanic police chief. The Orlando Sentinel reports Rolon previously was a deputy chief overseeing the agencys patrol services bureau. Naming Rights: Orlandos new police chief is named OrlandoALMANACToday is Saturday, Oct. 13 the 286th day of 2018. There are 79 days left in the year.Today in historyOn Oct. 13, 1999 the Senate rejected the Comprehensive Nuclear Test Ban Treaty, with 48 senators voting in favor and 51 against, far short of the 67 needed for ratification.On this dateIn A.D. 54 Roman Emperor Claudius I died, poisoned apparently at the behest of his wife, Agrippina. In 1775 the United States Navy had its origins as the Continental Congress ordered the construction of a naval fleet. In 1792 the cornerstone of the executive mansion, later known as the White House, was laid by President George Washington during a ceremony in the District of Columbia. In 1845 Texas voters ratified a state constitution. In 1932 President Herbert Hoover and Chief Justice Charles Evans Hughes laid the cornerstone for the U.S. Supreme Court building in Washington. In 1943 Italy declared war on Germany, its one-time Axis partner. In 1944 during World WarII, American troops entered Aachen, Germany. In 1972 a Uruguayan chartered flight carrying 45people crashed in the Andes; survivors resorted to feeding off the remains of some of the dead in order to stay alive until they were rescued more than two months later. In 1999 in Boulder, Colorado, the JonBenet Ramsey grand jury was dismissed after 13 months of work with prosecutors saying there wasnt enough evidence to charge anyone in the 6-year-old beauty queens 1996 slaying. In 2010 rescuers in Chile using a missile-like escape capsule pulled 33 men one by one to fresh air and freedom 69days after they were trapped in a collapsed mine a half-mile underground.Todays birthdays Actress Melinda Dillon is 79. Singer-musician Paul Simon is 77. Actress Pamela Tiffin is 76. Musician Robert Lamm (Chicago) is 74. Actor Demond Wilson is 72. Singer-musician Sammy Hagar is 71. Pop singer John Ford Coley is 70. Actor John Lone is 66. Model Beverly Johnson is 66. Actor Reggie Theus is 61. Singer Marie Osmond is 59. Rock singer Joey Belladonna is 58. NBA coach Doc Rivers is 57. Actress TKeyah Crystal Keymah is 56. College and Pro Football Hall of Famer Jerry Rice is 56. Actress Kelly Preston is 56. Actor Christopher Judge is 54. Actor Matt Walsh is 54. Actor Reginald Ballard is 53. Actress Kate Walsh is 51. Rhythm-andblues musician Jeff Allen (Mint Condition) is 50. Actress Tisha Campbell-Martin is 50. Olympic silver medal figure skater Nancy Kerrigan is 49. Actor Sacha Baron Cohen is 47. Rhythmand-blues singers Brandon and Brian Casey (Jagged Edge) are 43. Actress Kiele Sanchez is 42. Singer Ashanti is 38. Actor Caleb McLaughlin (TV: Stranger ThingsŽ) is 17.Bible verseAnd the serpent said unto the woman, Ye shall not surely die.Ž „ Genesis 3:4 One of Satans best tricks is to cast just a little doubt on the Word of God. Dont believe him. Hes a liar. So whats behind this weeks upset? Investors have grown concerned about a recent, steep drop in U.S. government bond prices and an ensuing upward move in bond yields, which makes bonds more attractive relative to stocks. The market is also worried about rising interest rates, which tend to climb on expectations of future economic growth and in”ation and can increase costs for business „ slowing growth and dampening corporate pro“ts. Theres some concern that third-quarter earnings could be maybe a little bit less robust than they were in the second quarter and there could be more pressure on profit margins,Ž said Willie Delwiche, investment strategist at Baird. Worries about a slowdown in the global economy and the escalating U.S.-China trade dispute also have contributed to investors unease. And markets typically see increased volatility in months preceding midterm elections. We are not surprised by the uptick in volatility toward more normal levels,Ž market strategists at Wells Fargo Investment Institute wrote in a report Thursday, adding that its too soon to say that the pullback is over.Ž Having bonds and equities selling off may feel like the worst of both worlds for investment portfolios, but the markets shift isnt as bad as it might seem, said Michael Crook, head of institutional strategy at UBS Global Wealth Management. He notes that the S&P 500 is basically back to where it was during the summer, and only down slightly from its all-time high. In addition, the negative return in bonds barely registers when one considers how bonds have performed this year. Thats very normal volatility, and while it has been acute „ like all market drops „ it only erases a few weeks of gains,Ž Crook said. The markets stability in 2017 may have given investors a false sense of security too, said Nationwide Chief of Investment Research Mark Hackett. The fundamental strength of that year resulted in historically low volatility and market pullbacks. One natural reaction to increased volatility is the inclination to get off the wild ride and sell. If you have a lengthy time horizon for the investment, say a decade, the general recommendation is to resist that temptation. Stocks have historically offered some of the biggest returns over the long term for investors. For investors who want less volatility, bonds, savings accounts or other investments offer less risk. The trade-off is that returns over the coming decade will likely be lower. Remember that what is happening in the headlines is not necessarily what is happening in your portfolio, said Judith Ward, a senior “nancial planner at T. Rowe Price. Still feeling jumpy? Review your portfolio and make sure your holdings are where you want them to be and that theyre on course to meet your goals. Rebalance the portfolio, if needed, but resist the urge to ”ee. Any “nancial adviser will remind you that those who sold in the depths of the global “nancial meltdown missed out on big gains in years that followed.STOCKFROM PAGE 1 preparing to consider lifting penalty tariffs on about $250 billion of Chinese products. Mnuchin suggested that the two leaders could meet next month if the Trump administration felt trade discussions were moving in a positive direction. We need to do work in advance to be sure there are changes and we can have a more balanced trading relationship,Ž the Treasury secretary said. And that were going to be make sure we dont have forced joint transfers and forced transfer of technology.Ž Lu Kang, a spokesman for Chinas Foreign Ministry, offered no speci“cs Friday but said, I have also seen the relevant reports.Ž The Wall Street Journal and the Washington Post have cited of“cials as saying Trump has decided to proceed with a meeting with Xi. Global indexes bounced back sharply Friday after their recent plunges, on word of the possible presidential meeting, along with strong Chinese export data. Japans Nikkei 225 index gained 0.5 percent to 22,694.66 after a nearly 4 percent loss on Thursday. Hong Kongs Hang Seng surged 2.1 percent to 25,801.49. The Shanghai Composite index advanced 0.9 percent to 2,606.91. Shares recovered in Taiwan and rose throughout Southeast Asia. On Wall Street, the Dow Jones Industrial Average jumped 305 points, or 1.2 percent, in late-morning trading, and the Nasdaq composite surged 138 points, or 1.9 percent. Later, both stock indexes gave up much of their gains. Fridays volatility followed a swoon over the previous two days that erased 1,300 points from the Dow and dragged the S&P 500 down more than 5 percent.THAWFROM PAGE 1relations with Saudi Arabia were excellentŽ and that he doesnt want to scuttle highly lucrative arms deals with Riyadh. Global business leaders, however, began reassessing their ties with Saudi Arabia, stoking pressure on the Gulf kingdom to explain what happened to Khashoggi. British billionaire Richard Branson on Friday suspended business links with Saudi Arabia, and Uber CEO Dara Khosrowshahi said he might not attend a major investment conference in the country this month. Khashoggi, a 59-yearold journalist who was considered close to the Saudi royal family, had become a critic of the current government and Crown Prince Mohammed bin Salman, the 33-year-old heir apparent who has introduced reforms but has shown little tolerance for criticism. Khashoggi had been living in self-imposed exile in the United States since last year. As a contributor to the Washington Post, he has written extensively about Saudi Arabia, including criticism of its war in Yemen, its recent diplomatic spat with Canada and its arrest of womens rights activists after the lifting of a ban on women driving. Those policies are all seen as initiatives of the crown prince, who has also presided over a roundup of activists and businessmen.WRITERFROM PAGE 1a temporary morgue, suggesting they had yet to see mass casualties. State of“cials said that by one count, 285 people in Mexico Beach de“ed mandatory evacuation orders and stayed behind. Whether any of them got out at some point was unclear. Emergency of“cials said they have received thousands of calls asking about missing people. But with cellphone service out across vast swaths of the Florida Panhandle, of“cials said it is possible that some of those unaccounted for are safe and just havent been able to contact friends or family to let them know. Across the ravaged region, meanwhile, authorities set up distribution centers to hand out food and water to victims. Some supplies were brought in by trucks, while others had to be delivered by helicopter because roads had yet to be cleared of debris. Residents began to come to grips with the destruction and face up to the uncertainty that lies ahead. I didnt recognize nothing. Everythings gone. I didnt even know our road was our road,Ž said 25-year-old Tiffany Marie Plushnik, an evacuee who returned to “nd her home in Sandy Creek too damaged to live in. When she went back to the hotel where she took shelter from the storm, she found out she could no longer stay there either because of mold. Weve got to “gure something out. Were starting from scratch, all of us,Ž Plushnik said. President Trump announced plans to visit Florida and hard-hit Georgia early next but didnt say what day he would arrive. We are with you!Ž he tweeted. Shell-shocked survivors who barely escaped with their lives told of terrifying winds, surging ”oodwaters and homes cracking like eggs. Emergency of“cials said they had done an initial hasty searchŽ of 80 percent of the stricken area, looking for the living or the dead. Gov. Rick Scott said state of“cials still do not know enoughŽ about the fate of those who stayed behind in the region. We are not completely done. We are still getting down there,Ž the governor added. Federal Emergency Management Agency chief Brock Long said he expects to see the death toll rise. We still havent gotten into the hardest-hit areas,Ž he said, adding with frustration: Very few people live to tell what its like to experience storm surge, and unfortunately in this country we seem to not learn the lesson.Ž Long expressed worry that people have suffered hurricane amnesia.Ž When state and local of“cials tell you to get out, dang it, do it. Get out,Ž he said. On the Panhandle, Tyndall Air Force Base took a beating,Ž so much so that Col. Brian Laidlaw told the 3,600 men and women stationed on the base not to come back. Many of the 600 families who live there had followed orders to pack what they could in a single suitcase as they were evacuated ahead of the storm.SEARCHERSFROM PAGE 1 AP PHOTOResidents assess the damage to their home after Hurricane Michael hit Alligator Drive in Alligator Point, Florida, on Friday. By CLAUDIA LAUER, NICOLE WINFIELD and DAVID CRARYASSOCIATED PRESSNORRISTOWN, Pennsylvania „ Amid unfolding sex-abuse scandals, Pope Francis has accepted the resignation of Cardinal Donald Wuerl as archbishop of Washington. But the popes gentle words and lack of condemnation angered those who feel top Catholic leaders continue to shirk responsibility for the global crisis. Among those frustrated by the popes announcement Friday was Pennsylvania Attorney General Josh Shapiro, who oversaw a grand jury report issued in August on rampant sex abuse in six Pennsylvania dioceses. The report accused Wuerl of helping to protect some child-molesting priests while he was bishop of Pittsburgh from 1988 to 2006. It is unacceptable that then-Bishop Wuerl ... oversaw and participated in the systematic cover-up that he did when leading the Pittsburgh Diocese and that he is now able to retire seemingly with no consequences for his actions,Ž Shapiro said. We cant rely on the church to “x itself.Ž Shapiro spoke at a news conference after urging the state Senate to pass legislation allowing sex-abuse victims to sue in old cases they now cant pursue because of the statute of limitations. Wuerl had offered his resignation as archbishop in late 2015, after he turned 75. Pope Francis accepted the offer Friday, but asked Wuerl to stay on temporarily until a replacement is found and suggested he had unfairly become a scapegoat and victim of the mounting outrage over the abuse scandal. You have suf“cient elements to justify your actions and distinguish between what it means to cover up crimes or not to deal with problems, and to commit some mistakes,Ž Francis wrote to Wuerl. However, your nobility has led you not to choose this way of defense. Of this I am proud and thank you.Ž Wuerl, who turns 78 in November, initially played down the grand jury report and defended his own record, but eventually concluded he should no longer lead the archdiocese. The Holy Fathers decision to provide new leadership to the archdiocese can allow all of the faithful, clergy, religious and lay, to focus on healing and the future,Ž Wuerl said in a statement Friday. Once again for any past errors in judgment I apologize and ask for pardon.Ž With the resignation, Wuerl becomes the most prominent Catholic head to roll since his predecessor as Washington archbishop, Theodore McCarrick, was forced to resign as cardinal this year over allegations he sexually abused at least two minors and adult seminarians.Pennsylvania AG: Cardinal faces no penalties by resigning AP FILE PHOTOThis Sept. 23, 2015, photo shows Cardinal Donald Wuerl, archbishop of Washington, left, talking with Pope Francis after a Mass in the Basilica of the National Shrine of the Immaculate Conception in Washington.

PAGE 25

SPORTSSaturday, October 13, 2018 www.yoursun.com | www.facebook.com/SunPreps | @Sun_Preps Dodgers at Brewers The Milwaukee Brewers were leading the Los Angeles Dodgers 6-4 in Game 1 of the National League Championship Series at press time. You can nd complete game coverage on yoursun.com.INDEX | Lottery 2 | Colleges 6 | Golf 2 | Pro baseball 4 | Scoreboard 5 | NHL 2 | NFL 7 | NBA 8 | Weather 8 HIGH SCHOOL FOOTBALL SCOREBOARDPort Charlotte 55 Ida Baker 7 Front North Fort Myers 18 Charlotte 34 Front DeSoto County 6 Booker 19 Page 3 Southeast 17 Lemon Bay 12 Front North Port 0 Venice 57 Front PREP FOOTBALL: Port Charlotte 55, Ida Baker 7 PREP FOOTBALL: Venice 57, North Port 0By JACOB HOAGSTAFF WRITERCAPE CORAL „ With his brother Devyn watching from the stands, Port Charlotte High School kicker Derek McCormick put a bow on a lopsided blowout against Ida Baker High School with a school-record 51-yard “ eld goal. The kick broke his brothers previous record and capped the Pirates 55-7 romp over the Bulldogs. McCormick went 2 for 2 on the night with seven extra points. It feels awesome, all the hard work that goes into this just for these moments,Ž McCormick said. Its an awesome feeling. I felt the wind coming against me a little bit. I just had to trust my form. Im at a loss for words right now beating my brother like that.Ž Devyn tweeted his support after the game saying, I couldnt be more excited about my record being broken! Congrats.Ž From the “ rst time Port Charlotte (5-2, 1-2) touched the ball they were in control Friday night. After forcing an Ida Baker three-and-out to open the game, Pirates returner Dylan Lockhart caught a punt near mid“ eld and returned it 55 yards for the score to put Port Charlotte up 7-0 two minutes into the “ rst quarter. Port Charlotte used that quick momentum to surge to a 21-0 lead on four plays in the “ rst quarter. Senior running back Marc Jean-Louis scored on a 54-yard cutback sweep and sophomore quarterback Logan Rogers found a wide open Shemar Fleurissant for a 33-yard touchdown. Ida Baker (1-7, 0-3) scored soon after on a defensive lapse that allowed receiver Patrick McCabe to get behind the defenders for a 45-yard reception from quarterback Evan Hubbard. Jean-Louis kept up the scoring as time expired in the “ rst quarter, scoring his 11th touchdown on the year with a 46-yard run. Keeping up with the Pirate offense, the Port Charlotte defense held Ida Baker to just 199 total yards on 51 plays (3.9 per play). Thirteen seconds into the second quarter, they added to the scoring when senior linebacker Jake Monzeglio jumped a short pass from Hubbard and returned it 25 yards for the touchdown to give Port Charlotte a 35-7 lead. I caught the ball and I looked right and there was just all white (jerseys),Ž Monzeglio said. It feels good. You get a lot of energy from your team and it was a turning point in the game. Were By VINNIE PORTELLSPORTS EDITORAll one had to do to see how Friday nights game would play out between the Venice High and North Port football teams is to look at the history between the two schools. The Indians have dominated the Bobcats for over 10 years now, and it didnt take long for the offensive onslaught to begin at North Port High School, as Venice pulled away with a 57-0 win. I thought we played well,Ž Venice coach John Peacock said. The defense played very well. I think we had one bad series on defense, but other than that, they played fast, tackled well and made plays. Offensively, I think everything was really good except the series we threw the pick. Hayden (Wolff) had a great night other than that play. I thought we did well up front and the twos did a good job when they got in. So, overall it was a good game.Ž If you went to the restroom in the opening minutes, or even blinked for that matter, you might have missed the Indians take control of the game. Venice (6-1) blocked a North Port punt on the Bobcats “ rst drive, setting up running back Brandon Gregory with an easy three-yard touchdown run on the ensuing play. The very next time the Indians touched the ball minutes later, quarterback Hayden Wolff lofted a 44-yard touchdown toss PREP FOOTBALL: Southeast 17, Lemon Bay 12 PREP FOOTBALL: Charlotte 34, North Fort Myers 18By CHUCK BALLAROSUN CORRESPONDENTENGLEWOOD „ Once again, an opportunity for the Lemon Bay High School football team to win presented itself, and once again, it slipped through their “ ngers... literally. Southeast was able to withstand a second-half defensive struggle, two golden chances for the Manta Rays to win and a meltdown by one of its assistant coaches to escape with a 17-12 victory at Veterans Stadium on Friday in a District 5A-11 contest. Following three Seminole penalties after a Lemon Bay fake punt that netted a 30-yard gain, the Manta Rays found themselves inside the Seminoles 10, but a false start penalty proved costly as the drive stalled inside the “ ve.By JUSTIN RAFFONESUN CORRESPONDENTIt was a tale of two halves at the Fish Bowl in Punta Gorda on Friday night. The Fightin Tarpons (6-1, 3-0) led 34-6 and looked well on their way to another blowout victory, this time in front of a packed stadium buzzing over the homecoming festivities of the evening. The North Fort Myers Red Knights (4-3, 2-1) came out in the second half and put an end to Charlottes fastpaced game plan, however, knowing what was at stake with this Class 6A-District 10 game„huge post-season implications. The Tarpons were able to fend off the Red Knights and escape with a 34-18 victory. After a 41-0 loss to North Fort Myers last year, the Tarpons are now in the drivers-seat for the district championship. The scoring started early for the Tarpons, a 56-yard touchdown pass from senior quarterback Alex Muse to junior running back Jeremiah Harvey. The pass traveled 9 yards on a comeback route from Harvey lined up outside. Harvey made his way towards the sideline and stiff armed two defenders on his way to putting the Tarpons up 7-0 The Red Knights came into the night giving up just 26 points over their last three games. The Tarpons scored 27 in the “ rst quarter after Muse kept a QB option for a 13-yard touchdown. Charlotte was able to control the “ eld position by forcing three punts in the “ rst quarter, which averaged just over 20 yards off Pirates McCormick breaks record in lopsided victoryPIRATES | 3Venice buries North Port with quick start SUN PHOTO BY JUSTIN FENNELL Indians running back Brandon Gregory proved to be too much for the Bobcats to handle, as he is seen here running in one of his three touchdowns on Friday night.VENICE | 3Southeast holds off Lemon Bay SUN PHOTO BY TIM KERNLemon Bays Trevor Hedges puts a perfect pass on a streaking Aidan Moore for the long Manta Rays touchdown.SOUTHEAST | 3Charlotte outlasts North Fort Myers on Homecoming night SUN PHOTO BY JENNIFER BRUNOCharlottes defense takes down the North Fort Myers ball carrier during the Tarpons home game played on Friday evening.CHARLOTTE | 3

PAGE 26

Page 2 E/N/C www.yoursun.com The Sun | Saturday, October 13, 2018 CONTACT USBenjamin Baugh € Editor bbaugh@sun-herald.com or 941-206-1175 Jacob Hoag € Staff writer jhoag@sun-herald.com or 941-206-1122 Email: sports@sun-herald.com Fax: 941-629-2085 HOW TO ƒ€ Submit a story idea: Email sports@sun-herald.com or call 941-206-1175. Must contain name, address and number. € Report a high school result: Call 877-818-6204 or 941-206-1175. € To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. SunCoast Sports NowWhen news breaks, you can find it at www.yoursun.com. Like us and share our photos on Facebook: facebook.com/ SunPreps Follow us on Twitter for live updates and breaking news: @Sun_Preps AUTO RACING10:30 a.m. FS1 „ IMSA, WeatherTech SportsCar Championship, Motul Petit Le Mans, at Braselton, Ga. Noon FS2 „ IMSA, WeatherTech SportsCar Championship, Motul Petit Le Mans (continued), at Braselton, Ga. 11 a.m. NBCSN „ NASCAR, Monster Energy Cup Series, 1000Bulbs.com 500, “nal practice, at Talladega, Ala. 1 p.m. FOX „ NASCAR, Camping World Truck Series, Fr8Auctions 250, at Talladega, Ala. 4:30 p.m. NBCSN „ NASCAR, Monster Energy Cup Series, 1000Bulbs.com 500, qualifying, at Talladega, Ala.BOXING10:30 p.m. ESPN „ Terence Crawford vs. Jose Benavidez, for Crawfords WBO welterweight title, at Omaha, Neb.COLLEGE FOOTBALLNoon ABC „ Nebraska at Northwestern BTN „ Rutgers at Maryland CBSSN „ Akron at Bualo ESPN „ Florida at Vanderbilt ESPN2 „ Iowa at Indiana ESPNU „ Oklahoma St. at Kansas St. FS1 „ Minnesota at Ohio St. SEC „ Tennessee at Auburn 2:30 p.m. NBC „ Pittsburgh at Notre Dame 3:30 p.m. ABC or ESPN2 „ Regional coverage, Washington at Oregon (Note: Alaska & Hawaii will receive this game on ABC) ABC or ESPN2 „ Regional coverage, UCF at Memphis (Note: Alaska & Hawaii will receive this game on ESPN2) BTN „ Michigan St. at Penn St. CBS „ Georgia at LSU CBSSN „ Temple at Navy ESPN „ Baylor at Texas ESPNU „ Army vs. San Jose St., at Santa Clara, Calif. FS1 „ Purdue at Illinois SEC „ Texas A&M at South Carolina 7 p.m. CBSSN „ Houston at East Carolina ESPN „ Missouri at Alabama ESPN2 „ Miami at Virginia ESPNU „ Virginia Tech at North Carolina FS1 „ West Virginia at Iowa St. 7:30 p.m. ABC „ Wisconsin at Michigan SEC „ Mississippi at Arkansas 10:15 p.m. ESPN2 „ Hawaii at BYU 10:30 p.m. CBSSN „ Boise St. at Nevada ESPNU „ Wyoming at Fresno St. FS1 „ Colorado at Southern CalGOLF7 a.m. GOLF „ European PGA Tour, British Masters, third round, at Surrey, England 12:30 p.m. GOLF „ LPGA Tour, LPGA KEB Hana Bank Championship, third round, at Incheon, South Korea (sameday tape) 3 p.m. GOLF „ Champions Tour, SAS Championship, second round, at Cary, N.C. 11 p.m. GOLF „ PGA Tour, CIMB Classic, “nal round, at Kuala Lumpur, MalaysiaMLB BASEBALL4 p.m. FS1 „ NL Championship Series, Game 2, L.A. Dodgers at Milwaukee 8 p.m. TBS „ AL Championship Series, Game 1, Houston at BostonMIXED MARTIAL ARTS9 p.m. NBCSN „ Professional Fighters League, quarter“nals & semi“nals, at Long Beach, Calif.MOTOR SPORTS9:30 p.m. FS2 „ Monster Energy Cup, at Las VegasRUGBY8 a.m. NBCSN „ European Champions Cup, Bath vs. ToulouseSOCCER8:50 a.m. ESPNEWS „ UEFA Nations League, Slovakia vs. Czech Republic, at Trnava, SlovakiaTRIATHLON12:30 p.m. NBCSN „ IRONMAN, World Championship, at Kona, Hawaii SPORTS ON TV Florida Lotterywww.flalottery.com PICK 2Oct. 12N .......................................1-4 Oct. 12D .......................................9-6 Oct. 11N .......................................6-1 Oct. 11D .......................................5-7 Oct. 10N .......................................3-2 Oct. 10D .......................................8-7 D-Day, N-Night PICK 3Oct. 12N ....................................7-8-9 Oct. 12D ....................................9-3-7 Oct. 11N ....................................0-2-3 Oct. 11D ....................................3-5-2 Oct. 10N ....................................2-0-2 Oct. 10D ....................................8-6-4 D-Day, N-Night PICK 4Oct. 12N ................................1-3-2-2 Oct. 12D ................................3-0-5-2 Oct. 11N ................................4-7-0-1 Oct. 11D ................................5-5-0-3 Oct. 10N ................................9-1-8-9 Oct. 10D ................................1-6-9-3 D-Day, N-Night PICK 5Oct. 12N .............................8-5-5-0-2 Oct. 12D .............................0-4-9-8-2 Oct. 11N .............................2-6-6-3-2 Oct. 11D .............................3-1-0-2-7 Oct. 10N .............................1-6-3-3-0 Oct. 10D .............................0-1-1-4-7 D-Day, N-Night FANTASY 5Oct. 12 ........................................Late Oct. 11 .........................2-3-11-20-31 Oct. 10 .......................6-21-24-33-36PAYOFF FOR OCT. 112 5-digit winners .............$91,175.65 241 4-digit winners ...................$122 7,947 3-digit winners ..................$10 CASH FOR LIFEOct. 11 .....................21-27-46-51-53 Cash Ball ..........................................4 € € € Oct. 8 .......................11-26-30-41-45 Cash Ball ..........................................1PAYOFF FOR OCT. 110 5-5 CB ..........................$1,000/Day 0 5-5 .............................$1,000/Week 1 4-5 CB ..................................$2,500 16 4-5 ........................................$500 LUCKY MONEYOct. 12 ........................................Late Lucky Ball ....................................Late € € € Oct. 9 .............................19-28-42-45 Lucky Ball .........................................9PAYOFF FOR OCT. 91 4-of-4 LB ..........................$850,000 2 4-of-4 ..............................$2,672.50 21 3-of-4 LB ..........................$557.50 568 3-of-4 ...............................$60.50 LOTTOOct. 10 ................16-23-24-26-27-28 Oct. 6 ..................15-22-34-40-42-47 Oct. 3 ..................11-12-31-35-37-45PAYOFF FOR OCT. 100 6-digit winners ...............$2 million 34 5-digit winners .............$1,708.50 812 4-digit winners .....................$64ESTIMATED JACKPOT $2.5 million POWERBALLOct. 10 .......................8-23-27-42-60 Powerball .........................................7 € € € Oct. 6 .........................1-22-27-53-67 Powerball .......................................15PAYOFF FOR OCT. 100 5-5 + PB .....................$282 Million 0 5-5 ..................................$1 Million 1 4-5 + PB ............................$50,000 32 4-5 ........................................$100ESTIMATED JACKPOT $314 million MEGA MILLIONSOct. 12 ........................................Late Mega Ball ....................................Late € € € Oct. 9 .......................20-22-39-54-60 Mega Ball .......................................18PAYOFF FOR OCT. 90 5 of 5 + MB .................$470 Million 0 5 of 5 ...............................$1 Million 1 of 5 + MB ...........................$10,000 63 4 of 5 .....................................$500ESTIMATED JACKPOT $548 millionBy NICOLAS ANILASSOCIATED PRESSKUALA LUMPUR, Malaysia „ Gary Woodland shot an 11-under 61 to tie the course record Friday and join Marc Leishman in a share of the second-round lead at the PGA Tours CIMB Classic. Woodland and Leishman (62) were at 14-under 130 on the revamped TPC Kuala Lumpur West course. Woodlands bogey-free nines of 30-31 matched the 61 that Justin Thomas shot while winning the 2015 tournament, his “rst of two titles in a row in Kuala Lumpur. Shubhankar Sharma (64) and Paul Casey (65) were tied for third, one stroke behind. Both golfers had stretches of four birdies and an eagle in “ve holes. First-round leader Bronson Burgoon shot 69 and was two strokes behind, tied with fellow Americans Scott Piercy (67) and Austin Cook (68). Thomas shot 69 and was “ve strokes behind. Defending champion Pat Perez closed with a birdie to shoot 69 and was nine strokes off the lead. Ernie Els shot 72 and was 10 strokes behind. Woodland “nished second to American compatriot Ryan Moore in Kuala Lumpur in 2013 and 2014. Its nice to stay aggressive out there,Ž Woodland said. This golf course suits up pretty good for me, Ive had success here in the past. Its nice to be back and playing well.Ž Australias Leishman says he needs more of the same on the weekend. A lot of good players at the top of the leaderboard. Youre going to have to play extremely well to have a chance to win,Ž Leishman said. Sharmas round included a long birdie putt on the par-3 eighth hole. It was about 25 feet, between 20 and 25 feet, around there,Ž Sharma said. That was the longest putt I made.Ž There is no cut in the 78-player “eld. Prize money at Kuala Lumpur totals $7 million, with $1,62 million to the winner. The CIMB Classic marks the “rst of three PGA Tour events in Asia. It moves on to the CJ Cup in South Korea followed by the World Golf Championships event in Shanghai.Woodlands 61 leaves him tied for CIMB lead with Leishman GOLF By MARTIN FENNELLYTAMPA BAY TIMESTAMPA „Dont you have to have won the Stanley Cup to have a Stanley Cup hangover? The Lightning are 1-1. Given expectations, youd think the sky was falling. Such is life after Tampa Bays uninspired start. An underwhelming 4-1 loss to Vancouver on Thursday after a whelming 2-1 shootout win over the Panthers in the opener. Im not much on stats, or panic, but at this rate Nikita Kucherov and Steven Stamkos will each score no goals this season. The power play will go 0-for-328. Note: Those numbers are subject to change. You never want to throw away points, but to say shoot, our season is going down the drain, is pretty ridiculous,Ž Lightning center Tyler Johnson said. You play 82 games. Theres ups and downs. Its a marathon.Ž Its a marathon and the Lightning have barely crossed the start line. Two games. Im not any more willing to say this Lightning start is ominous than I was willing to say the Bucs were back after they began 2-0 „ and two games is one-eighth of the NFL season. There is no need to panic. Yet. No one is calling for coach Jon Coopers head, but leaving Amalie Arena on Thursday night, I did hear three people calling for his ankle. You just cant take teams for granted or situations for granted,Ž Cooper said. Youve got to play it out. The Canucks played it out and we didnt.Ž Anybody out there know where we can “nd a panic button, cheap? Lightning captain Steven Stamkos isnt buying it. No. (We) led the league in goals last year,Ž Stamkos said. Its just a matter of time. Thats the least of our worries right now.Ž There is no need for jungle madness. The Lightning do not yet need a blood transfusion from Johnny Tortorella, who hits town Saturday with the Columbus Blue Jackets. Its hockey,Ž Lightning defenseman Anton Stralman said. I dont think this is a worry.Ž Its Game 2,Ž Cooper said. Put away the panic buttons. Just be sure to keep them someplace safe.What to do with those Lightning panic buttonsWALTON HEATH, England (AP) „ Eddie Pepperell moved into a three-stroke clubhouse lead and Tommy Fleetwood lost ground at the British Masters on Friday after a second round when only three players shot in the 60s at windy Walton Heath. World No. 2 Justin Rose made it through to the weekend but was 10 strokes off the pace as he seeks a top-two “nish to reclaim his place atop the rankings. Twenty players were yet to “nish their second rounds when play was suspended because of darkness. Pepperell, who was alongside Fleetwood in a four-way share of the “rst-round lead, followed up a 67 with a 3-under 69 and was the only player in the 124-man “eld to shoot two rounds under 70. He was on 8-under overall. Having made a holein-one on Thursday, Pepperell added to his highlight reel by chipping in at the par-4 third hole for one of his “ve birdies on Friday. The nearest challengers to Pepperell, who won the Qatar Masters this year and nearly made it into Europes Ryder Cup team, were Matt Wallace (72) and Julien Guerrier, who was 3 under after 15 holes of his second round when play was suspended. Wallace, who was among the overnight leaders and is a threetime winner on the European Tour this season, said he was playing with a heavy heartŽ following the death of his grandmother on Thursday. Fleetwood had “ve bogeys and didnt make a birdie in a 5-over 77 „ 10 strokes worse than his “rst-round score. Starting at No. 10, he dropped a shot at three of his “rst four holes and again at his eighth hole as sideways winds made scoring dif“cult. Fleetwood was tied for 21st, eight shots behind Pepperell, and only 13 players shot worse than him on Friday. Rose, who is hosting the tournament this week, was forced to cancel his pre-event media commitments because of a stomach bug and opened with a 74 that left him “ghting to make the cut. Francesco Molinari, the European Ryder Cup star who leads the Race to Dubai standings, was in a tie for 43rd with Rose after two rounds of 73.Pepperell takes lead, Fleetwood slumps at British Masters AP FILE PHOTOIn this Thursday, Aug. 9, 2018 file photo, Eddie Pepperell, of England, watches his tee shot on the fifth hole during the first round of the PGA Championship golf tournament at Bellerive Country Club, in St. Louis. NHL: Tampa Bay Lightning GOLF

PAGE 27

The Sun | Saturday, October 13, 2018 www.yoursun.com E/N/C Page 3 PREP FOOTBALL: Booker 19, DeSoto County 6feeling good. Theres a lot of energy and were all happy.Ž The Pirates “nal two scores came just before the half. Running back Janyrein Washington scored on a 48-yard dive up the middle to make it 42-7 and on the ensuing Pirates drive Ida Baker failed to send a defensive back over to cover Pirates receiver Richard Joslin, who caught a bubble screen and walked into the end zone for the 27-yard score. In total, Port Charlotte scored seven “rst-half touchdowns on 16 plays. Jean-Louis amassed 90 yards and two scores on his only two touches of the game. On defense, Brandon Leacock, Tyler Perry and DeKwann Martin each had a sack. The win gets the bad taste of the North Fort Myers loss out of their mouths and gets the good mojo back into the Pirates locker room. But even in the 48-point win, there went plenty of mistakes to shore up. We executed for the most part,Ž Jean-Louis said. But we still have some lumps in the offense that we need to “x like turnovers, thats what really kills us. Turning over the ball and putting our defense in a tight spot, we gotta work on that. Other than that I feel were OK right now.ŽPIRATES 55, BULLDOGS 7Port Charlotte 28 21 3 3 „ 55 Ida Baker 7 0 0 0 „ 7 FIRST QUARTER PC „ Lockhart 55 punt return (McCormick kick) PC „ Jean-Louis 54 run (McCormick kick) PC „ Roger to Fleurissant 33 pass (McCormick kick) IB „ Hubbard to McCabe 45 pass (Napoli kick) PC „ Jean-Louis 46 run (McCormick kick) SECOND QUARTER PC „ Monzeglio 25 Interception return (McCormick kick) PC „ Washington 48 run (McCormick kick) PC „ Rogers to Joslin 27 pass (McCormick kick) THIRD QUARTER PC „ McCormick 28 eld goal FOURTH QUARTER PC „ McCormick 51 eld goal (school record)Email Jacob Hoag at Jhoag@sun-herald.com and follow him on Twitter @ByJacobHoag.PIRATESFROM PAGE 1into Sam Whitneys arms to take a 14-0 lead less than “ve minutes into the game. That was a heck of a way to start the game with a blocked punt and then scoring on the “rst play,Ž Peacock said. Then the next play we go out and score on a long touchdown pass. We de“nitely started fast, and I was happy about that.Ž Leading by two scores, the Indians had little trouble putting the Bobcats away. Though North Port running back Jalien Whye had somewhat of a promising start with two carries of over 10 yards, the senior went down holding his right knee in pain and limped off the “eld with two minutes to go in the “rst quarter. Whye would not return to the game, leaving North Port without its top offensive weapon. We had a couple of guys unfortunately go out, and that always affects us because we dont have a lot of depth right now,Ž Bobcats coach Brian Hatler said. So that was hard. Hopefully Jalien will be back with us. Hes been dinged up several different times this year, so it was precautionary. But I saw when it happened. His cleat caught and he sort of fell awkwardly. So well take it day-by-day and hopefully get him back with us.Ž Playing with a depleted roster, the Bobcats tried to battle back into the game to no avail. With three quarters to play, Venice continued to pile on to its insurmountable lead. Wolff stayed in the game for the remainder of the “rst half, adding two more touchdown throws before halftime. The senior quarterback “nished the day 10-of-12 passing for 246 yards and three touchdowns. Gregory, who scored in the opening minutes, “nished with “ve carries for 44 yards and two rushing touchdowns to go along with two catches for 45 yards and another score. The senior running backs receiving touchdown came on a drive that began at the Indians own 20 yard line with 16 seconds before halftime, catching a screen pass and taking it 39 yards as time in the second quarter expired. There was some mercy for the Bobcats in the second half as a running clock brought about a quick end to both teams nights. Theyre a good football team and one of the things we had to be able to do was to match their tempo, and we had some errors,Ž Hatler said. When you play good teams and you dont get lined up right, or you make an error in coverage, theyre gonna make you pay for it, and they did. I thought our kids battled, and thats what youve gotta do. When tough times come, you have to respond to them in the right way. And I thought our kids played hard.ŽVENICEFROM PAGE 1 SUN PHOTO BY JUSTIN FENNELLThe Venice defensive secondary was ruthless against North Port, allowing just three passes to be completed for 24 yards. By STEVE KNAPPSUN CORRESPONDENTThe Booker Tornadoes went scoreless for three quarters of play, fumbled the ball “ve times and had 19 penalties, yet three big plays in the second quarter were all they needed to defeat the DeSoto Bulldogs 196. A 68-yard touchdown pass to Tony Register got the Tornadoes on the board with 9:40 left in the “rst half. Just over three minutes later a 48-yard touchdown pass brought the score to 13-0. Exactly two minutes later, a scoop and score from 15 yards out gave the Tornadoes all the points they would need for their homecoming crowd, raising their District record to 2-1 and are now tied with the Bulldogs. DeSoto played most of the game in Booker territory, but could not score until Nate Rowe blasted through from 2 1/2 yards out with 9:16 left in the game. DeSoto coach Bumper Hay told his team We are not out of this yet, we have two more District games to play, and if we win both of them we will be right in the hunt. Our season is still in front of us.Ž The Bulldogs 5-game winning streak ended with their second straight lackluster performance. DeSoto will be home next Friday for their homecoming game against District rival Bayshore.Bookers big plays end Bulldogs 5-game winning streak PREP SPORTS CALENDAR TODAYCross-country Lemon Bay, Port Charlotte, Charlotte at Lely or FSU, 8 a.m. Swimming County Swim meet at Charlotte, 8:30 a.m. MONDAYGolf Girls District Tournament at Saint Andrews South, 8:30 a.m. Boys District golf tournament, 8: 30 a.m. Volleyball Lemon Bay district match vs. Ida Baker 7 p.m. Charlotte district match vs. Island Coast 7 p.m. Lemon Bay (1-6, 0-3) got the ball back with 1:40 left after a punt that nearly resulted in disaster for Southeast on a poor snap. The Seminole defense was able to get two sacks on Trevor Hedges and dodged a huge bullet when DeVante Roberson wasnt able to corral a Hedges bomb inside the “ve in the closing seconds. We needed a play on fourth down and we didnt make it. We played a good football game and we played with heart, but thats life. You dont always get it,Ž Lemon Bay coach Don Southwell said. That drop was a chance to win the football game.Ž Lemon Bay struck “rst with a big, heaping helping of Keegan Marinola, who carried the ball 11 times on the 12-play, 68-yard drive that took 6:24, including the “nal yard that gave the Manta Rays a 6-0 lead following a missed twopoint try. Southwell said the idea was to shorten the game by running the ball with Marinola, and for the most part it worked. We saw what they had. They had a speed advantage, so we ran right at them. For the most part, we were successful because we were able to score,Ž Southwell said. Southeast (4-3, 2-1) responded with an eightplay drive, with quarterback Maleek Huggins sending it home on a 6-yard quarterback draw to give the Seminoles a 7-6 lead late in the “rst quarter. This was followed by a crazy “nal two minutes of the half. After a Carlos Aragon “eld goal extended Southeasts lead to 10-6, Lemon Bay followed a long kickoff return from Sean Shamasian with a 38-yard touchdown pass from Trevor Hedges to Aidan Moore to give them a 12-10 lead with 1:41 left in the half. The Seminoles had time left as Huggins went 4 for 4 passing on their “nal drive of the half, with Calvin Clark catching a 14-yard scoring pass with 31 seconds left to give them a 17-12 halftime lead, which held up the entire second half. The second half was a steel-cage match, with neither team scoring. Aragon missed a “eld goal attempt set up by a 61-yard run from Eli Daniels for Southeast, while Lemon Bay couldnt take advantage of a Kyle Dragon fumble recovery in Noles territory. Lemon Bay was forced to punt with “ve minutes left, but instead faked it, with Hedges “nding Aidan Moore on a 30-yard completion just past mid“eld. A late hit added on 15 more, and when one of Southeasts assistant coaches lost his head and came on the “eld, two more penalties and an ejection resulted to give Lemon Bay “rst and goal from the nine to set up the crazy “nish. It was crazy, but thats the way the season has been. The fake punt and whatever happened on the sideline. We can only control what we can control,Ž Southeast coach Brett Timmons said. We have to learn to keep our composure. The defense has been the backbone of the team all season and it rose to the occasion again.Ž Marinola had 28 carries for 121 yards and Moore had two catches for 68 of Lemon Bays 89 receiving yards. Huggins had 159 yards passing, rushed for a score and threw for another. He threw to six different receivers.SOUTHEAST 17, LEMON BAY 12Southeast 7 10 0 0 „ 0 Lemon Bay 6 6 0 0 „ 0 First quarter LB „ Keegan Marinola 1 run (run fail), 5:36. SE „ Maleek Huggins 6 run (Carlos Aragon kick), 2:28. Second quarter SE „ Aragon 27 eld goal, 2:04. LB „ Aiden Moore 38 pass from Trevor Hedges (pass fail), 1:41. SE „ Calvin Clark 14 pass from Huggins (Aragon kick), :31. SE LB First Downs 8 13 Rushes-Yards 25-121 46-162 Passing Yards 159 89 C-A-I 10-15-0 6-10-0 Fumbles-Lost 2-1 2-1 Penalties-Yards 11-94 10-90 Individual stats: Rushing: Southeast: Eli Daniels 2-62, Maleek Huggins 11-27, Frankie Clercius 5-22, Tywarren Davis 2-9, Chauncey Wilson 5-1. Lemon Bay: Keegan Marinola 28-121, Colby McCauley 8-46, Martell Yale 4-19, DeVante Roberson 1-(-7), Trevor Hedges 5-(-17). Passing: Southeast: Maleek Huggins 10-15, 159 yards, TD. Lemon Bay Trevor Hedges 6-10, 89 yards. Receiving: Southeast: Isaiah Petitfere 2-41, ERion Neri 2-38, Tywarren Davis 1=35, Galen Washington 2-20, Eli Daniels 2-13, Calvin Clark 2-12. Lemon Bay: Aidan Moore 2-68, DeVante Roberson 2-16, Keegan Marinola 1-3, Billy Martin 1-2.SOUTHEASTFROM PAGE 1 the leg of Norths Tyrone Campbell. Muse carried the ball 13 times in the “rst half, as Charlotte used a bevy of run-pass option plays to keep the Red Knights off balance. The Tarpons continued to feed Muse the ball as he accounted for four of the Tarpons “ve touchdowns, three of them on the ground. North Fort Myers answered Harveys explosive touchdown catch with one of their own. Senior quarterback Jesse Charles threw a deep post route to senior wide receiver Clayton Savinsky for an 81-yard touchdown on their second drive of the game. Savinsky caught the ball at mid“eld and outran all Tarpons defenders. After a missed extra point, it was 7-6 Charlotte. During the week, Charlotte head coach Binky Waldrop said his team has to play come out focused and ready to play in order to win on Friday. We have to play well,Ž said Waldrop. If we lose this game we have no chance to win the district championship. ƒ We cant make mistakes, we cant turn the ball over, we have to play great defense.Ž The Tarpons came out focused and playing fast. They played extremely well for one half against the Red Knights, and then were able to do just enough in the second half to secure the victory. Charlotte was able to limit their mistakes and turnovers like Waldrop alluded to „ if not for that, North Fort Myers might have made a closer game of it in the second half. The Red Knights made it 34-12 with a little over 5 minutes left in the third quarter when Charles found senior running back Shomari Mason for a 68-yard touchdown pass, followed by a blocked extra point attempt. Charlotte looked poised to bounce on the opportunity to turn this game into a laugher but were sti”ed by North Fort Myers defense and were forced to punt the ball on their “rst three possessions of the second half, all on just three plays each drive. The Red Knights were able to force a turnover on downs for their fourth straight stop of the second half. They followed that with a 10-play scoring drive, their longest of the night. A 19-yard play-action pass would make it 34-18 Tarpons, but it was too little too late as the score came with just over 3 minutes left in the game. The Tarpons were able to control the clock for their next two possessions and capped the night off with a kneel-down in the victory formation. Charlotte holds control of their own destiny with games against district opponent Cape Coral and rival Port Charlotte in the coming weeks.CHARLOTTEFROM PAGE 1 SUN PHOTO BY JENNIFER BRUNOCharlottes Jeremiah Harvey takes the ball down the eld to the end zone during the Tarpons home game against North FortMyers. SUN PHOTO BY TIM KERNLemon Bays workhorse running back Keegan Marinola (17) drags Southeast defenders as he continues to power through the defense.

PAGE 28

Page 4 E/N/C www.yoursun.com The Sun | Saturday, October 13, 2018By KYLE HIGHTOWERAP SPORTS WRITERBOSTON „ The Red Sox hope home-“eld advantage makes a difference after consecutive Division Series eliminations. Boston began the postseason 0-2 on the road at Cleveland in 2016 and again at Houston last year. By winning a club-record 108 games this season, the Red Sox ensured home-“eld advantage through the postseason. They split at home against the Yankees last weekend, swept a pair of games in New York to advance and open the AL Championship Series against the World Series champion Astros on Saturday night. Chris Sale starts for the Red Sox and Justin Verlander for the Astros. Sale gave up seven runs in last years opening 8-2 loss to Houston, including two home runs by Jose Altuve and by Alex Bregman. Sale made a rare relief appearance in Game 4 at Fenway Park, replacing Rick Porcello to start the fourth inning with Boston trailing 2-1. After Andrew Benintendis two-run homer put the Red Sox ahead, Sale allowed Bregmans tying home run leading off the eighth and a one-out single to Evan Gattis, who gave Houston the lead for good when he scored on Josh Reddicks single against Craig Kimbrel. Going through that the last two years helped,Ž Brock Holt. Were better because of what happened last year.Ž Boston was 57-24 at Fenway Park this year, the best home record in the major leagues, and Sale has a 1.29 ERA and .199 opponents batting average in his last eight home starts. I think he just feeds off the crowd and he just feels more comfortable at home,Ž Red Sox shortstop Xander Bogaerts said. Boston won the AL pennant in four of the six times it opened the Championship Series at Fenway, in 1975, 1986, 2007 and 2013, the last two en route to World Series titles. The Red Sox failed at this stage in 1988 and 1990. Its a big difference to be able start at home against a good team,Ž Holt said. With its quirky dimensions that include the Green Monster in left, Fenway can be dif“cult for visiting teams defensively. Marwin Gonzalez has played just 24 regular-season innings in left “eld at Fenway plus the two games last October. After beating the 100win Yankees, the Red Sox face the 103-victory Astros. The only other year Boston met a pair of teams in the postseason with triple-digit regular-season wins was in 2004, when the Red Sox beat the Yankees (101) to become the first major league team to rebound from a 3-0 postseason deficit, then swept St. Louis (105) for their first title since 1918. Red Sox manager Alex Cora said thus years win over the Yankees provides a mental boost, especially after the Game 2 loss at home. I think we grew up as a group,Ž he said. Cora was Houstons bench coach last year before he was hired by Boston. Like Verlander said in spring training, to get to the World Series, you have to go through Houston,Ž Cora said. Here we are.Ž Notes: 1B Mitch Moreland, who injured his right hamstring in Game 2 against the Yankees while running the bases, participated in batting practice on Thursday. Hes feeling better,Ž Cora said. Weve still got time to see where were at with him. Hopefully he keeps getting better and hell be ready to go on Saturday.Ž ... 3B Eduardo Nunez appeared to injure himself while making the throw to first for the final out Tuesday. Hes OK. I think he slipped on that play, but then he was jumping up and down celebrating,Ž Cora said.Red Sox hope home-field advantage makes difference Fenway Park grounds crew pull a tarp over the eld as it starts to rain during the Boston Red Soxs workout, Thursday, Oct. 11, in Boston. From left, Boston Red Sox shortstop Xander Bogaerts, manager Alex Cora and president of baseball operations Dave Dombrowski watch from behind the batting cage during a baseball workout, Thursday, Oct. 11, in Boston. AP PHOTOSBoston Red Soxs Andrew Benintendi hits in the batting cage as teammates Mitch Moreland, left above, and Brock Holt, below, watch during a workout, Thursday, Oct. 11, in Boston. Boston Red Sox relief pitcher Craig Kimbrel walks into the dugout as it starts to rain during a workout at Fenway Park, Thursday, Oct. 11, in Boston. Boston Red Soxs Brock Holt holds a bat at a baseball workout, Thursday, Oct. 11, in Boston. The Red Sox face the Houston Astros in Game 1 of baseballs American League Championship Series on Saturday at Bostons Fenway Park. MLB: Boston Red Sox MLB: New York YankeesBy BEN WALKERAP BASEBALL WRITERNEW YORK „ Yankees star shortstop Didi Gregorius needs Tommy John surgery on his right elbow after injuring himself making a throw in Boston during the AL Division Series, and theres no telling exactly when hell be able to play again. General manager Brian Cashman said Friday that Gregorius will be out until sometime next summer.Ž Cashman said the team will have a better idea about his return after surgery, which hasnt yet been scheduled. The surprise announcement at Yankee Stadium led to immediate speculation the team might eventually make a big move to “ll the void „ pursuit of All-Star in“elder and free agent-to-be Manny Machado, now in the NL playoffs with the Los Angeles Dodgers. In the meantime, second baseman Gleyber Torres is the Yankees top internal solution at shortstop, Cashman said. The 28-year-old Gregorius is the anchor of the Yankees in“eld, popular with his teammates and a fan favorite. Gregorius broke his own club record for home runs by a shortstop by hitting 27 this year. He batted .268 with 86 RBIs. He is eligible for free agency after the 2019 season. We are optimistic hell play a lot of the season with us,Ž manager Aaron Boone said. The Tommy John surgery to replace an elbow ligament is much more common for pitchers than position players. Minnesota third baseman Miguel Sano missed the 2014 season as a top-rated minor league prospect, made his debut in the majors the next year and was an All-Star in 2017. The Yankees said Gregorius was hurt last week making a throw from left “eld after a ball bounced off the Green Monster against the Red Sox „ there was such a play in Game 2. Cashman said Gregorius reported a problem with his elbow after getting hurt. Gregorius played the rest of the series, “nishing 3 for 14 (.214) as the Red Sox eliminated the Yankees in four games. Cashman said he grew more concerned after seeing Gregorius bounce two throws to “rst base in Game 4 Tuesday night „ un-Didi-like,Ž Cashman said. An MRI on Thursday revealed the tear. Cashman said the Yankees were aware Gregorius had a partial tear in the same elbow when they got him from Arizona in a three-team in December 2014. Gregorius tore cartilage in his right wrist making a head-“rst slide home against Baltimore on Sept. 22 and missed time. Gregorius returned late in the season and started in the AL wild-card win over Oakland. Cashman said he had no reason to think the slide contributed to Gregorius elbow trouble. Boone and Cashman had previously been scheduled to speak Friday at Yankee Stadium to wrap up the season. In other news: „Pitcher CC Sabathia had cleanup surgery on his right knee earlier in the day. Hes had surgery on the same knee in the past, and been slowed by trouble there in the past. The 38-year-old lefty was 9-7 with a 3.65 ERA in 29 starts this year, but struggled in Game 4 of the playoffs. Sabathia is expected to be “ne for the start of spring training. Hes eligible for free agency, and Cashman said the Yankees havent held their organizational meetings to map out the future. „Pitcher Sonny Gray appears on his way out of the Bronx. An All-Star with Oakland in 2015, hes just 15-16 with a 4.51 ERA since the As traded him to New York on July 31, 2017. The Yankees tried changing catchers to help Gray, but the 28-year-old righty still lost his spot in the rotation. Probably best to try this somewhere else,Ž Cashman said. Someone, if they trade for him, is going to get the player we wanted. It just hasnt worked out here.Ž „Boone said the team would work with pitcher Luis Severino to help him avoid tipping pitches. The problem, the manager said, will pop up from time to time.Ž A two-time All-Star, the 24-year-old righty went 19-8 with a 3.39 ERA, but was hit hard by Boston in Game 3. „Boone, in his “rst season as a manager, and Cashman said they saw a lot to like in a club that went 100-62. But seeing the rival Red Sox clinch the AL East at Yankee Stadium and then watching them the ALDS in the Bronx left a sour taste. Hate losing. Hate losing to those guys,Ž Cashman said.Yankees shortstop Didi Gregorius needs Tommy John surgery AP PHOTOIn this June 26, 2018, le photo, New York Yankees shortstop Didi Gregorius prepares to throw to rst after elding a ball during a baseball game against the Philadelphia Phillies in Philadelphia.MILWAUKEE (AP) „ As the Milwaukee Brewers prepare for Game One of the National League Championship Series, fans are cashing in on the teams victory in what some are calling the beer series. Free Miller Lite or Coors was at stake in the National League Division Series between two beer cities, Milwaukee and Denver. The Brewers won it in a three-game sweep of the Colorado Rockies. As a result, MillerCoors is making good on its promise and calling it Free Beer Friday in Milwaukee. Free Miller Lite is available at dozens of bars and restaurants in Milwaukee. The caveats: The offer is good for one beer only per customers 21 years or older. The free beer will ”ow from 3 p.m. to 5 p.m. Friday or while supplies last.Free Miller Lite Friday in Milwaukee with beer series win MLB: Milwaukee Brewers

PAGE 29

The Sun | Saturday, October 13, 2018 www.yoursun.com E/N/C Page 5 SCOREBOARD PRO BASEBALLPLAYOFFSAll times EasternLEAGUE CHAMPIONSHIP SERIES (Best-of-7; x-if necessary) American LeagueAll games on TBSHOUSTON VS. BOSTONToday: Houston (Verlander 16-9) at Boston (Sale 12-4), 8:09 p.m.Sunday: Houston (Cole 15-5) at Boston (Price 16-7), 7:09 p.m.Tuesday: Boston at Houston, 5:09 p.m.Wednesday, Oct. 17: Boston at Houston, 8:39 p.m. x -Thursday, Oct. 18: Boston at Houston, 8:09 p.m. x -Saturday, Oct. 20: Houston at Boston, 5:09 p.m. x -Sunday, Oct. 21: Houston at Boston, 7:39 p.m.National LeagueFox and FS1L.A. DODGERS VS. MILWAUKEEFriday: Los Angeles (Kershaw 9-5) at Milwaukee (Gonzalez 10-11), lateSaturday: Los Angeles (Ryu 7-3) at Milwaukee (Miley 5-2), 4:09 p.m.Monday: Milwaukee (Chacin 15-8) at Los Angeles (Buehler 8-5), 7:39 p.m.Tuesday: Milwaukee at Los Angeles (Hill 11-5), 9:09 p.m. x -Wednesday, Oct. 17: Milwaukee at Los Angeles, 5:05 p.m. x -Friday, Oct. 19: Los Angeles at Milwaukee, 8:39 p.m. x -Saturday, Oct. 20: Los Angeles at Milwaukee, 9:09 p.m.PRO FOOTBALLNFL All times Eastern AMERICAN CONFERENCE EAST W L T PCT. PF PA New England 3 2 0 .600 133 108 Miami 3 2 0 .600 99 117 Buffalo 2 3 0 .400 63 118 N.Y. Jets 2 3 0 .400 123 105 S OUTH W L T PCT. PF PA Tennessee 3 2 0 .600 87 86 Jacksonville 3 2 0 .600 102 86 Houston 2 3 0 .400 115 124 Indianapolis 1 4 0 .200 118 138 NORTH W L T PCT. PF PA Cincinnati 4 1 0 .800 153 130 Baltimore 3 2 0 .600 132 77 Cleveland 2 2 1 .500 114 113 Pittsburgh 2 2 1 .500 143 133WEST W L T PCT. PF PA Kansas City 5 0 0 1.000 175 129 L.A. Chargers 3 2 0 .600 137 130 Denver 2 3 0 .400 100 131 Oakland 1 4 0 .200 107 149 NATIONAL CONFERENCE EAST W L T PCT. PF PA Philadelphia 3 3 0 .500 137 117 Washington 2 2 0 .500 83 87 Dallas 2 3 0 .400 83 96 N.Y. Giants 1 5 0 .167 117 162 SOUTH W L T PCT. PF PA New Orleans 4 1 0 .800 180 140 Carolina 3 1 0 .750 104 91 Tampa Bay 2 2 0 .500 112 139 Atlanta 1 4 0 .200 133 163 NORTH W L T PCT. PF PA Chicago 3 1 0 .750 111 65 Minnesota 2 2 1 .500 113 131 Green Bay 2 2 1 .500 115 114 Detroit 2 3 0 .400 125 137 WEST W L T PCT. PF PA L.A. Rams 5 0 0 1.000 173 98 Seattle 2 3 0 .400 116 114 Arizona 1 4 0 .200 65 112 San Francisco 1 4 0 .200 118 146WEEK 6 Thursdays GamePhiladelphia 34, N.Y. Giants 13Sundays GamesSeattle 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s GameSan Francisco at Green Bay, 8:15 p.m. Open: Detroit, New OrleansWEEK 7 Thursday, Oct. 18Denver at Arizona, 8:20 p.m.Sunday, Oct. 21Tennessee vs L.A. Chargers at London, UK, 9:30 a.m. Minnesota at N.Y. Jets, 1 p.m. Cleveland at Tampa Bay, 1 p.m. Detroit at Miami, 1 p.m. Houston at Jacksonville, 1 p.m. Carolina at Philadelphia, 1 p.m. New England at Chicago, 1 p.m. Buffalo at Indianapolis, 1 p.m. New Orleans at Baltimore, 4:05 p.m. L.A. Rams at San Francisco, 4:25 p.m. Dallas at Washington, 4:25 p.m. Cincinnati at Kansas City, 8:20 p.m.Monday, Oct. 22N.Y. Giants at Atlanta, 8:15 p.m. Open: Seattle, Green Bay, Oakland, PittsburghLATE THURSDAY EAGLES 34, GIANTS 13PHILADELPHIA 14 10 7 3 „ 34 N.Y. GIANTS 3 3 7 0 „ 13 First Quarter Phi„Jeffery 13 pass from Wentz (Elliott kick), 13:15. NYG„FG Rosas 33, 10:06. Phi„Clement 1 run (Elliott kick), 1:28. Second Quarter NYG„FG Rosas 21, 5:44. Phi„Ertz 10 pass from Wentz (Elliott kick), 4:22. Phi„FG Elliott 33, 1:29. Third Quarter Phi„Jeffery 1 pass from Wentz (Elliott kick), 8:42. NYG„Barkley 50 run (Rosas kick), 6:10. Fourth Quarter Phi„FG Elliott 30, 14:52. A„77,167. PHI NYG First downs 23 17 Total Net Yards 379 401 Rushes-yards 31-108 17-147 Passing 271 254 Punt Returns 5-47 3-0 Kickoff Returns 2-34 2-58 Interceptions Ret. 1-24 0-0 Comp-Att-Int 26-36-0 24-43-1 Sacked-Yards Lost 1-7 4-27 Punts 5-48.0 5-50.6 Fumbles-Lost 3-0 2-0 Penalties-Yards 4-25 5-61 Time of Possession 32:30 27:30 INDIVIDUAL STATISTICS RUSHING„Philadelphia, Smallwood 18-51, Clement 11-43, Wentz 2-14. New York, Barkley 13-130, Gallman 4-17. PASSING„Philadelphia, Wentz 26-36-0-278. New York, Manning 24-43-1-281. RECEIVING„Philadelphia, Jeffery 8-74, Ertz 7-43, Agholor 3-91, Clement 3-26, Matthews 2-26, D.Carter 1-11, Goedert 1-7, Smallwood 1-0. New York, Barkley 9-99, Beckham 6-44, Latimer 3-52, S.Shepard 3-37, Gallman 2-25, Simonson 1-24. MISSED FIELD GOALS„Philadelphia, Elliott 54. New York, Rosas 52.NFL INJURY REPORTThe National Football League injury report, as provided by the league:SundayARIZONA at MINNESOTA „ CARDINALS: QUESTIONABLE: RB Chase Edmonds (back), DE Markus Golden (knee), T D.J. Humphries (knee), G Mike Iupati (shoulder), DT Robert Nkemdiche (foot), T Andre Smith (hamstring). VIKINGS: OUT: DE Tashawn Bower (ankle), DE Everson Griffen (not injury related), T Riley Reiff (foot), S Andrew Sendejo (groin). QUESTIONABLE: RB Dalvin Cook (hamstring). BALTIMORE at TENNESSEE „ RAVENS: OUT: CB Anthony Averett (hamstring), RB DeLance Turner (hamstring). QUESTIONABLE: CB Brandon Carr (knee), LB Anthony Levine (hamstring), DT Michael Pierce (foot), LB Tim Williams (hamstring), CB Tavon Young (hip). TITANS: OUT: LB Will Compton (hamstring), S Kenny Vaccaro (elbow). QUESTIONABLE: LB Kamalei Correa (foot), DT Bennie Logan (elbow), LB Robert Spillane (knee), LB Wesley Woodyard (shoulder). BUFFALO at HOUSTON „ BILLS: No players listed. TEXANS: OUT: CB Aaron Colvin (ankle), LB Brian Peters (ankle). QUESTIONABLE: QB Deshaun Watson (chest). CAROLINA at WASHINGTON „ PANTHERS: OUT: WR Damiere Byrd (ankle), LB Jared Norris (toe), LB Andre Smith (hamstring). QUESTIONABLE: TE Greg Olsen (foot). REDSKINS: OUT: S Troy Apke (hamstring). DOUBTFUL: G Shawn Lauvao (calf). QUESTIONABLE: WR Jamison C rowder (ankle), WR Josh Doctson (heel), RB Adrian Peterson (ankle/shoulder/knee), WR Paul Richardson (shoulder/knee), RB Chris Thompson (rib/knee), LB Zach Vigil (thigh). CHICAGO at MIAMI „ BEARS: OUT: CB Marcus Cooper (hamstring). DOLPHINS: DOUBTFUL: DE Cameron Wake (knee). QUESTIONABLE: LB Chase Allen (foot), DE Andre Branch (knee), TE A.J. Derby (foot), WR Jakeem Grant (shoulder), DE Charles Harris (calf), CB Bobby McCain (knee), S T.J. McDonald (foot), WR DeVante Parker (quadricep), QB Ryan Tannehill (right shoulder), T Laremy Tunsil (concussion). INDIANAPOLIS at N.Y. JETS „ COLTS: OUT: DT Denico Autry (hamstring), TE Jack Doyle (hip), S Matthias Farley (shoulder/groin/ wrist), S Clayton Geathers (concussion/neck), T Denzelle Good (not injury related), WR T.Y. Hilton (chest/hamstring). QUESTIONABLE: TE Eric Ebron (shin/quadricep/ankle/knee), DT Margus Hunt (knee), C Ryan Kelly (calf), LB Darius Leonard (ankle), CB Arthur Maulet (hip), S Michael Mitchell (pectoral). JETS: OUT: WR Charone Peake (hamstring), CB Buster Skrine (concussion). DOUBTFUL: CB Trumaine Johnson (quadricep), LB Kevin Pierre-Louis (foot). QUESTIONABLE: RB Isaiah C rowell (ankle), S Marcus Maye (ankle/foot), S Doug Middleton (hamstring). JACKSONVILLE at DALLAS „ JAGUARS: OUT: RB Leonard Fournette (hamstring), CB D.J. Hayden (toe), CB Tre Herndon (hamstring), LS Carson Tinker (knee), T Josh Wells (groin). QUESTIONABLE: CB Jalen Ramsey (knee). COWBOYS: OUT: LB Sean Lee (hamstring), LB Joe Thomas (foot). QUESTIONABLE: CB Chidobe Awuzie (ankle), WR Brice Butler (groin), DT Maliek Collins (knee), DE Randy Gregory (knee), DE Demarcus Lawrence (shoulder), WR Deonte Thompson (hamstring). L.A. CHARGERS at CLEVELAND „ CHARGERS: OUT: WR Travis Benjamin (foot), DE Joey Bosa (foot), LB Kyzir White (knee). DOUBTFUL: LB Jatavis Brown (groin). QUESTIONABLE: T Joe Barksdale (knee), T Russell Okung (groin), K Caleb Sturgis (right quadricep). BROWNS: OUT: WR Rashard Higgins (knee), LB Tanner Vallejo (concussion), WR Derrick Willies (shoulder). QUESTIONABLE: LB James Burgess (knee). L.A. RAMS at DENVER „ RAMS: OUT: K Greg Zuerlein (right groin). BRONCOS: QUESTIONABLE: CB Adam Jones (thigh), T Jared Veldheer (knee). PITTSBURGH at CINCINNATI „ STEELERS: OUT: S Morgan Burnett (groin), WR Darrius Heyward-Bey (ankle). DOUBTFUL: LB L.J. Fort (ankle). BENGALS: OUT: RB Giovani Bernard (knee), TE Tyler Kroft (foot), C Billy Price (foot). QUESTIONABLE: CB William Jackson (knee), T Cedric Ogbuehi (wrist), WR John Ross (groin). SEATTLE at OAKLAND „ SEAHAWKS : OUT: DE Rasheem Green (ankle), LB K.J. Wright (knee). QUESTIONABLE: DE Dion Jordan (knee), TE Nick Vannett (back). RAIDERS: DOUBTFUL: G Kelechi Osemele (knee), DE Frostee Rucker (neck). QUESTIONABLE: S Karl Joseph (hamstring). TAMPA BAY at ATLANTA „ BUCCANEERS: OUT: CB Marcus Williams (hamstring). QUESTIONABLE: DT Beau Allen (foot), CB Carlton Davis (groin/back), TE O.J. Howard (knee), S Jordan Whitehead (hamstring). FALCONS: OUT: RB Devonta Freeman (foot/ groin), DT Grady Jarrett (ankle), DE Derrick Shelby (groin). KANSAS CITY at NEW ENGLAND „ CHIEFS: OUT: S Eric Murray (ankle), WR DeAnthony Thomas (tibia). DOUBTFUL: S Eric Berry (heel), LB Justin Houston (hamstring). QUESTIONABLE: LB Tanoh Kpassagnon (ankle). PATRIOTS: QUESTIONABLE: DT Malcom Brown (knee), WR Josh Gordon (hamstring), DE Geneo Grissom (ankle), TE Rob Gronkowski (ankle), WR Chris Hogan (thigh), RB Sony Michel (knee), CB Eric Rowe (gr oin), DT Danny Shelton (elbow), DE John Simon (shoulder).MondaySAN FRANCISCO at GREEN BAY „ 49ERS: Practice not complete. PACKERS (Practice Report): LIMITED: CB Jaire Alexander (groin), WR Geronimo Allison (hamstring), CB Bashaud Breeland (hamstring), S Kentrell Brice (ankle), T Bryan Bulaga (knee), WR Randall Cobb (hamstring), LB Nick Perry (ankle), T Jason Spriggs (ankle), S Jermaine Whitehead (back). FULL: TE Jimmy Graham (knee), CB Kevin King (chin), G Justin McCray (shoulder), QB Aaron Rodgers (knee)COLLEGE FOOTBALLTHE AP TOP 25 SCHEDULEAll times EasternFridays GameNo. 23 South Florida 25, Tulsa 24Saturdays GamesNo. 1 Alabama vs. Missouri, 7 p.m. No. 2 Georgia at No. 13 LSU, 3:30 p.m. No. 3 Ohio State vs. Minnesota, noon No. 5 Notre Dame vs. Pittsburgh, 2:30 p.m. No. 6 West Virginia at Iowa State, 7 p.m. No. 7 Washington at No. 17 Oregon, 3:30 p.m. No. 8 Penn State vs. Michigan State, 3:30 p.m. No. 9 Texas vs. Baylor, 3:30 p.m. No. 10 UCF at Memphis, 3:30 p.m. No. 12 Michigan vs. 15 Wisconsin, 7:30 p.m. No. 14 Florida at Vanderbilt, noon No. 16 Miami at Virginia, 7 p.m. No. 19 Colorado at Southern Cal, 10:30 p.m. No. 21 Auburn vs. Tennessee, noon No. 22 Texas A&M at South Carolina, 3:30 p.m.RESULTS/SCHEDULEAll times Eastern (Subject to change)Oct. 9 SOUTHWESTAppalachian State 35, Arkansas State 9Thursdays Games SOUTHWESTGeorgia Southern 15, Texas State 13 Texas Tech 17, Texas Christian 14Fridays Games EASTHarvard 33, Holy Cross 31SOUTHWESTSouth Florida 25, Tulsa 24FAR WESTAir Force (2-3) at San Diego State (4-1), late Arizona (3-3) at Utah (3-2), lateTodays Games EASTAkron (2-2) at Buffalo (5-1), noon Cornell (2-2) at Colgate (5-0), noon Maine (3-2) at Rhode Island (4-1), noon St. Francis (Pa.) (2-3) at Wagner (1-5), noon Louisville (2-4) at Boston Coll. (4-2), 12:30 p.m. Fordham (0-5) at Lehigh (1-4), 12:30 p.m. Central Connecticut (3-3) at Bryant (4-1), 1 p.m. Bucknell (1-5) at Monmouth (NJ) (3-2), 1 p.m. Columbia (3-1) at Penn (3-1), 1 p.m. Brown (1-3) at Princeton (4-0), 1 p.m. James Madison (4-2) at Villanova (3-3), 1 p.m. Mercer (3-2) at Yale (2-2), 1 p.m. Elon (4-1) at Delaware (3-2), 3:30 p.m. Georgetown (2-4) at Lafayette (1-4), 3:30 p.m. Temple (2-3) at Navy (2-3), 3:30 p.m. Stony Brook (4-2) at New Hampshire (1-4), 3:30 p.m. Mich. State (3-2) at Penn State (4-1), 3:30 p.m. William & Mary (2-3) at Towson (4-1), 4 p.m. Sacred Heart (3-2) at Dartmouth (4-0), 6 p.m. Richmond (2-4) at Albany (NY) (2-3), 7 p.m. Robert Morris (0-4) at Duquesne (3-3), 7 p.m.SOUTHTennessee (2-3) at Auburn (4-2), noon Rutgers (1-5) at Maryland (3-2), noon Hampton (2-3) at Presbyterian (2-2), noon Florida (5-1) at Vanderbilt (3-3), noon Duke (4-1) at Georgia Tech (3-3), 12:20 p.m. Morehead State (1-4) at Davidson (5-1), 1 p.m. Wofford (4-1) at Furman (1-3), 1 p.m. Delaware State (0-5) at Howard (1-3), 1 p.m. Marist (1-4) at Jacksonville (1-3), 1 p.m. Florida A&M (4-2) at NC A&T (5-1), 1 p.m. Kennesaw State (5-1) at Gardner-Webb (1-4), 1:30 p.m. Troy (5-1) at Liberty (2-3), 2 p.m. Tenn. State (2-2) at Murray State (2-3), 2 p.m. Bethune-Cookman (3-3) at SC State (1-4), 2 p.m. ETSU (5-1) at The Citadel (1-3), 2 p.m. Alcorn State (4-2) at Ala. A&M (3-3), 3 p.m. MVSU (0-4) at Jackson State (2-2), 3 p.m. VMI (0-5) at Samford (2-4), 3 p.m. E. Kentucky (2-3) at UT Martin (1-4), 3 p.m. W. Kentucky (1-4) at Charlotte (2-3), 3:30 p.m. Georgia (6-0) at LSU (5-1), 3:30 p.m. UCF (5-0) at Memphis (4-2), 3:30 p.m. Marshall (3-2) at Old Dominion (1-5), 3:30 p.m. Texas A&M (4-2) at So. Carolina (3-2), 3:30 p.m. Chattanooga (4-2) at W. Carolina (2-2), 3:30 p.m. E. Illinois (1-5) at Jacksonville State (4-1), 4 p.m. New Mexico State (2-4) at La.-Lafayette (2-4), 5 p.m. Houston Baptist (1-4) at SE La. (2-4), 5 p.m. Alabama St. (2-3) at S. Alabama (1-5), 5 p.m. Va. Lynchburg (2-3) at Charleston Southern (1-3), 6 p.m. La.-Monroe (2-4) at Coastal Carolina (3-2), 6 p.m. Morgan State (1-4) at Savannah State (1-4), 6 p.m. Missouri (3-2) at Alabama (6-0), 7 p.m. Houston (4-1) at East Carolina (2-3), 7 p.m. Mississippi Col. (2-3) at N. Alabama (3-3), 7 p.m. Virginia Tech (3-2) at N. Carolina (1-3), 7 p.m. Sam Houston State (3-2) at Northwestern State (2-3), 7 p.m. Miami (5-1) at Virginia (3-2), 7 p.m. Middle Tennessee (3-2) at FIU (3-2), 7:30 p.m.MIDWESTToledo (3-2) at E. Michigan (2-4), noon Iowa (4-1) at Indiana (4-2), noon Okla. State (4-2) at Kansas State (2-4), noon Nebraska (0-5) at Northwestern (2-3), noon Minnesota (3-2) at Ohio State (6-0), noon Stetson (3-1) at Drake (3-1), 2 p.m. Missouri State (2-2) at Ind. State (3-2), 2 p.m. Montana (4-2) at North Dakota (3-2), 2 p.m. Austin Peay (3-3) at SE Missouri (3-2), 2 p.m. Butler (3-2) at Valparaiso (0-5), 2 p.m. Kent State (1-5) at Miami (Ohio) (2-4), 2:30 p.m. Pittsburgh (3-3) at Notre Dame (6-0), 2:30 p.m. W. Mich. (4-2) at Bowling Green (1-5), 3 p.m. Ball State (2-4) at Cent. Michigan (1-5), 3 p.m. S. Illinois (1-4) at Illinois State (4-1), 3 p.m. Youngstown State (2-3) at S. Dakota State (2-2), 3 p.m. Purdue (2-3) at Illinois (3-2), 3:30 p.m. Ohio (3-2) at N. Illinois (3-3), 3:30 p.m. West Virginia (5-0) at Iowa State (2-3), 7 p.m. N. Iowa (2-3) at South Dakota (3-2), 7 p.m. N. Dakota State (5-0) at W. Illinois (2-3), 7 p.m. Wisconsin (4-1) at Michigan (5-1), 7:30 p.m.SOUTHWESTUAB (4-1) at Rice (1-5), 1 p.m. Southern Miss. (2-2) at N. Texas (5-1), 2 p.m. Cent. Arkansas (3-2) at S.F. Austin (1-4), 3 p.m. Nicholls (4-2) at Abilene Christian (2-4), 3:30 p.m. Baylor (4-2) at Texas (5-1), 3:30 p.m. Incarnate Word (3-2) at Lamar (1-4), 4 p.m. Southern U. (2-3) at Prairie View (3-3), 6 p.m. Grambling State (2-3) at Texas Southern (1-4), 7 p.m. Louisiana Tech (3-2) at UTSA (3-3), 7 p.m. Mississippi (4-2) at Arkansas (1-5), 7:30 p.m.FAR WESTWashington (5-1) at Oregon (4-1), 3:30 p.m. Army (3-2) at San Jose State (0-5), 3:30 p.m. New Mexico (3-2) at Colo. State (2-4), 4 p.m. Idaho (2-3) at Montana State (3-2), 4 p.m. UNLV (2-3) at Utah State (4-1), 4 p.m. N. Colorado (0-6) at Portland State (2-4), 5 p.m. Dayton (3-3) at San Diego (3-2), 5 p.m. E. Wash. (5-1) at Weber State (3-2), 6 p.m. UCLA (0-5) at California (3-2), 7 p.m. Idaho State (4-1) at UC Davis (4-1), 7 p.m. Sacramento State (2-3) at S. Utah (0-5), 8 p.m. Hawaii (6-1) at BYU (3-3), 10:15 p.m. Wyoming (2-4) at Fresno State (4-1), 10:30 p.m. Boise State (3-2) at Nevada (3-3), 10:30 p.m. Colorado (5-0) at Southern Cal (3-2), 10:30 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National League Championship SeriesFAVORITE LINE UNDERDOG LINEAt Milwaukee Off Los Angeles OffAmerican League Championship SeriesAt Boston -116 Houston +106National Hockey League TodayFAVORITE LINE UNDERDOG LINE At Philadelphia -129 Vegas +119 Edmonton -118 At NY Rangers +108 Los Angeles -141 At Ottawa +131 At Minnesota -153 Carolina +143 At Washington -117 Toronto +107 At Tampa Bay -185 Columbus +170 Pittsburgh -155 At Montreal +145 At Florida -200 Vancouver +180 At Boston -260 Detroit +230 At Dallas Off Anaheim Off At Nashville -230 NY Islanders +210 At Chicago Off St. Louis Off At Arizona -128 Buffalo +118 At Colorado Off Calgary OffCOLLEGE FOOTBALL TodayFAVORITE OPEN TODAY O/U UNDERDOG At Boston Col. 15 13 (59) Louisville Miami 9 7 (47) At Virginia Toledo 1 2 (65) At E. Mich. Texas A&M 2 2 (52) At S. Carolina At Cstl Carolina 5 6 (66 )La.-Monroe Purdue 10 10 (63) At Illinois At Cent. Mich. 1 3 (54) Ball St At Ga. Tech 2 2 (54) Duke At Maryland 21 24 (52) Rutgers Virginia Tech 8 6 (59) At UNC W Kentucky 7 7 (43) At Charlotte Houston 16 16 (69) At E. Carolina At Buffalo 11 11 (53) Akron Marshall 4 4 (59) At ODU At FIU 2 2 (57) Middle Tenn. At Miami (Ohio) 11 11 (59) Kent St At Utah St. 17 27 (65) UNLV New Mexico Pk 1 (64) At Colo. St Troy 11 9 (63) At Liberty At Notre Dame 21 21 (54) Pittsburgh At USC 6 7 (57) Colorado Army 15 15 (50) At SJSU Washington 5 3 (57) At Oregon At N. Illinois 2 4 (51) Ohio Louisiana Tech 14 10 (44) At UTSA W. Michigan 11 14 (70) At Bowl. Grn Mississippi 9 6 (67) At Arkansas At Michigan 7 10 (49) Wisconsin At Ohio State 32 29 (59) Minnesota Temple 1 7 (49) At Navy West Virginia 4 6 (57) At Iowa St At North Texas 8 9 (54) Sthrn Miss At Northwestern 10 3 (59) Nebraska Iowa 4 4 (52) At Indiana UCF 2 4 (81) At Memphis At Auburn 20 14 (45) Tennessee At Texas 16 14 (59) Baylor At Alabama 28 28 (74) Missouri Florida 8 7 (50) At Vandy Okla. St 6 7 (61) At Kan. St UAB 17 16 (52) At Rice Georgia 6 7 (50) At LSU At La.-Lafayette 7 7 (67) NMSU At Penn St 13 13 (53) Mich. St At BYU 11 11 (56) Hawaii At California 8 6 (53) UCLA At Fresno St 18 18 (43) Wyoming Boise St 20 16 (61) At NevadaNATIONAL FOOTBALL LEAGUE SundayFAVORITE OPEN TODAY O/U UNDERDOGAt Minnesota 11 10 (43) Arizona At Cleveland +1 Pk (45) LA Chargers Chicago +1 3 (41) At Miami At Washington 2 1 (45) Carolina At NY Jets 1 2 (46) Indianapolis At Cincinnati 2 1 (51) Pittsburgh At Atlanta 5 3 (57) Tampa Bay Seattle Pk 2 (48) Oakland At Houston 7 10 (41) Buffalo LA Rams 7 7 (51) At Denver Jacksonville 2 3 (40) At Dallas Baltimore Pk 2 (42) At Tennessee At New England 3 3 (59) Kansas City MondayAt Green Bay 8 9 (46) San Fran Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueHOUSTON ASTROS „ Removed OF Myles Straw and RHP Will Harris from the ALCS roster. Added RHPs Hector Rondon and Joe Smith to the ALCS roster. MINNESOTA TWINS „ Assigned SS Gregorio Petit outright to Rochester (IL).National LeagueLOS ANGELES DODGERS „ Dropped LHP Scott Alexander from the NLCS roster. Added LHP Julio Arias to the NLCS roster. MIAMI MARLINS „ Assigned OFs Christopher Bostick and Rafael Ortega and RHPs James Needy, Tyler Cloyd and Javy Guerra outright to New Orleans (PCL).BASKETBALLNational Basketball AssociationGOLDEN STATE WARRIORS „ Waived Fs Deyonta Davis and Danuel House Jr. and Gs Kendrick Nunn and Tyler Ulis. LOS ANGELES LAKERS „ Signed G Scott Machado.NBA G LeagueSOUTH BAY LAKERS „ Traded the returning player rights to F V.J. Beachem to Wisconsin for the returning player rights to G James Blackmon Jr.FOOTBALLNational Football LeagueJACKSONVILLE JAGUARS „ Placed LS Carson Tinker and OT Josh Wells on injured reserve. Signed LS Matt Overton and OT Ereck Flowers.HOCKEYNational Hockey LeagueARIZONA C OYOTES „ Assigned F Conor Garland and C Laurent Dauphin to Tucson (AHL). DALLAS STARS „ Assigned G Philippe Desrosiers from Texas (AHL) to Idaho (ECHL).American Hockey LeagueBAKERSFIELD CONDORS „ Assigned D Jake Kulevich and F John McFarland to Wichita (ECHL). BRIDGEPORT SOUND TIGERS „ Assigned Fs Yannick Turcotte and Jeff Kubiak to Worcester (ECHL). COLORADO EAGLES „ Assigned D Turner Ottenbreit to Utah (ECHL). LAVAL ROCKET „ Assigned F Phelix Martineau to Fort Wayne (ECHL) and D T.J. Melancon to Norfolk (ECHL). SAN ANTONIO RAMPAGE „ Assigned D Travis Brown to Wichita (ECHL).ECHLBRAMPTON BEAST „ Loaned F Daniel Ciampini to Belleville (AHL). Claimed F Anthony DeLuca off waivers from Wichita. READING ROYALS „ Claimed D Scott Dornbrock off waivers from Idaho. WICHITA THUNDER „ Released F Ryan Valentini.SOCCERMajor League SoccerMLS „ Fined Atlanta MF Miguel Almirn and Minnesota MF Alexi Gomez undisclosed amounts for simulation/embellishment in games on Oct. 6. Fined Sporting Kansas City and manager and technical director Peter Vermes, undisclosed “nes for the clubs second violation of the Mass Confrontation Policy. Issued a warning to the LA Galaxy for the clubs “rst violation of the Mass Confrontation Policy.TENNISUSTA „ Promoted Ola Malmqvist to director of coaching for player development. Named Kathy Rinaldi head of womens tennis and Kent Kinnear head of mens tennis.COLLEGESCENTENARY „ Named Jason Schmitz womens basketball coach. MINNESOTA „ Signed athletic director Mark Coyle to a three-year contract extension through 2024. PURDUE „ Agreed to terms with mens basketball coach Matt Painter on a two-year contact extension through the 2023-24 season. RHODE ISLAND COLLEGE „ Named Casey Lesieur assistant womens gymnastics coach. SAINT ANSELM „ Named Jaimen Romano assistant director of athletic communications. VANDERBILT „ Announced the resignation of assistant womens basketball coach Carolyn Peck so she can return to broadcasting.PRO BASKETBALLNBA PRESEASONAll times Eastern EASTERN CONFERENCE ATLANTIC DIVISION W L PCT GB Toronto 4 1 .800 „ New York 3 1 .750 Philadelphia 3 1 .750 Brooklyn 1 2 .333 2 Boston 1 3 .250 2 SOUTHEAST DIVISION W L PCT GB Washington 4 1 .800 „ Charlotte 4 1 .800 „ Atlanta 2 2 .500 1 Miami 2 3 .400 2 Orlando 2 3 .400 2 CENTRAL DIVISION W L PCT GB Milwaukee 2 1 .667 „ Indiana 2 2 .500 Chicago 2 2 .500 Cleveland 2 2 .500 Detroit 2 3 .400 1 WESTERN CONFERENCE SOUTHWEST DIVISION W L PCT GB Houston 3 1 .750 „ San Antonio 3 2 .600 Dallas 2 2 .500 1 Memphis 2 2 .500 1 New Orleans 0 5 .000 3 NORTHWEST DIVISION W L PCT GB Utah 5 0 1.000 „ Oklahoma City 3 1 .750 1 Denver 3 1 .750 1 Portland 2 2 .500 2 Minnesota 1 3 .250 3 PACIFIC DIVISION W L PCT GB L.A. Clippers 5 0 1.000 „ L.A. Lakers 2 3 .400 3 Phoenix 2 3 .400 3 Sacramento 2 3 .400 3 Golden State 1 3 .250 3Thursdays GamesToronto 134, New Orleans 119 Utah 132, Sacramento 93 L.A. Clippers 124, Maccabi Haifa (Israel) 76Fridays GamesCharlotte 123, Dallas 118 Detroit 129, Cleveland 110 San Antonio 100, Orlando 81 Washington 140, Guangzhou Long-Lions 111 Brooklyn 113, New York 107 Atlanta at Miami, late Denver at Chicago, late Houston at Memphis, late Minnesota at Milwaukee, late Sacramento at Portland, late L.A. Lakers vs. Golden State at San Jose, Calif., lateTodays GamesNo games scheduledPRO HOCKEYNHLAll times Eastern EASTERN CONFERENCE ATLANTIC DIVISION GP W L OT PTS GF GA Toronto 5 4 1 0 8 25 20 Boston 4 3 1 0 6 14 11 Buffalo 4 2 2 0 4 8 13 Montreal 3 1 1 1 3 7 7 Ottawa 4 1 2 1 3 15 20 Tampa Bay 2 1 1 0 2 3 5 Detroit 4 0 2 2 2 9 15 Florida 2 0 1 1 1 5 7 METROPOLITAN DIVISION GP W L OT PTS GF GA Carolina 4 3 0 1 7 17 11 Columbus 4 3 1 0 6 14 11 Washington 4 2 1 1 5 18 15 New Jersey 2 2 0 0 4 11 2 N.Y. Islanders 3 2 1 0 4 9 5 Pittsburgh 3 2 1 0 4 12 13 Philadelphia 4 2 2 0 4 16 19 N.Y. Rangers 4 1 3 0 2 11 16 WESTERN CONFERENCE CENTRAL DIVISION GP W L OT PTS GF GA Colorado 4 3 1 0 6 17 9 Nashville 4 3 1 0 6 10 8 Chicago 4 2 0 2 6 18 18 Dallas 3 2 1 0 4 12 8 Winnipeg 4 2 2 0 4 8 10 Minnesota 3 1 1 1 3 6 9 St. Louis 3 1 1 1 3 10 13 PACIFIC DIVISION GP W L OT PTS GF GA Anaheim 4 3 0 1 7 11 7 Los Angeles 4 2 1 1 5 10 7 San Jose 5 2 2 1 5 15 16 Calgary 4 2 2 0 4 15 14 Vancouver 4 2 2 0 4 16 15 Arizona 3 1 2 0 2 3 6 Vegas 5 1 4 0 2 10 19 Edmonton 2 0 2 0 0 3 9 2 points for win, 1 point for overtime loss. Top 3 teams in each division and two wild cards per conference advance to playoffs.Thursdays GamesBoston 4, Edmonton 1 New Jersey 6, Washington 0 Colorado 6, Buffalo 1 Pittsburgh 4, Vegas 2 N.Y. Rangers 3, San Jose 2, OT Columbus 5, Florida 4 Los Angeles 3, Montreal 0 Vancouver 4, Tampa Bay 1 Toronto 5, Detroit 3 Nashville 3, Winnipeg 0 Minnesota 4, Chicago 3, OT St. Louis 5, Calgary 3Fridays GamesNo games scheduledSaturdays GamesVegas at Philadelphia, 1 p.m. Edmonton at N.Y. Rangers, 1 p.m. Los Angeles at Ottawa, 2 p.m. Detroit at Boston, 3 p.m. Carolina at Minnesota, 6 p.m. Toronto at Washington, 7 p.m. Columbus at Tampa Bay, 7 p.m. Vancouver at Florida, 7 p.m. Pittsburgh at Montreal, 7 p.m. N.Y. Islanders at Nashville, 8 p.m. Anaheim at Dallas, 8 p.m. St. Louis at Chicago, 8:30 p.m. Buffalo at Arizona, 9 p.m. Calgary at Colorado, 10 p.m.AHLAll times EasternEASTERN CONFERENCE ATLANTIC DIVISION GP W L OL SOL PTS GF GA Charlotte 3 3 0 0 0 6 14 7 WB/Scranton 2 2 0 0 0 4 6 2 Spring“eld 2 1 0 0 1 3 9 3 Hartford 4 2 1 1 0 5 13 12 Bridgeport 2 1 1 0 0 2 5 7 Lehigh Valley 2 1 1 0 0 2 6 10 Providence 3 1 2 0 0 2 8 10 Hershey 3 0 3 0 0 0 6 11 NORTH DIVISION GP W L OL SOL PTS GF GA Binghamton 2 2 0 0 0 4 12 8 Cleveland 4 3 1 0 0 6 14 9 Laval 2 1 1 0 0 2 4 5 Syracuse 2 1 1 0 0 2 6 8 Toronto 3 1 2 0 0 2 15 15 Rochester 3 1 2 0 0 2 10 13 Utica 3 1 2 0 0 2 9 12 Belleville 1 0 1 0 0 0 1 3 WESTERN CONFERENCE CENTRAL DIVISION GP W L OL SOL PTS GF GA Iowa 2 2 0 0 0 4 12 2 Chicago 2 2 0 0 0 4 8 3 Milwaukee 2 2 0 0 0 4 8 6 Texas 2 1 0 1 0 3 6 5 San Antonio 2 1 1 0 0 2 7 4 Grand Rapids 3 1 2 0 0 2 7 10 Rockford 2 0 2 0 0 0 3 9 Manitoba 2 0 2 0 0 0 2 12 PACIFIC DIVISION GP W L OL SOL PTS GF GA Tucson 1 1 0 0 0 2 6 4 San Jose 3 2 0 0 1 5 11 5 Bakers“eld 3 2 1 0 0 4 12 8 Ontario 2 1 1 0 0 2 7 9 Colorado 2 0 1 1 0 1 3 8 Stockton 2 0 1 1 0 1 6 14 San Diego 1 0 1 0 0 0 4 62 points for a win, 1 point for an overtime or shootout loss.Thursdays GameWB/Scranton 3, Cleveland 0Fridays GamesGrand Rapids 6, Hershey 3 Charlotte 4, Utica 3 Spring“eld 7, Lehigh Valley 0 Providence 4, Hartford 3, OT Binghamton at Laval, late Belleville at Manitoba, late Texas at Iowa, late Colorado at San Antonio, late Stockton at Ontario, late Tucson at San Diego, lateTodays GamesRochester at Bridgeport, 1 p.m. Binghamton at Laval, 3 p.m. Utica at Toronto, 4 p.m. Belleville at Manitoba, 7 p.m. Texas at Rockford, 7 p.m. Charlotte at Syracuse, 7 p.m. WB/Scranton at Cleveland, 7 p.m. Hartford at Providence, 7:05 p.m. Lehigh Valley at Spring“eld, 7:05 p.m. Hershey at Milwaukee, 8 p.m. Grand Rapids at Chicago, 8 p.m. Colorado at San Antonio, 8 p.m. San Diego at Ontario, 9 p.m. San Jose at Stockton, 9 p.m. Tucson at Bakers“eld, 10 p.m.GOLFPGA TOURCIMB CLASSICFridays leaders at TPC Kuala Lumpur, Kuala Lumpur, Malaysia; Purse: $7 million. Yardage: 7,005; Par: 72 (36-36) SECOND ROUND Gary Woodland 69-61„130 Marc Leishman 68-62„130 Shubhankar Sharma 67-64„131 Paul Casey 66-65„131 Austin Cook 64-68„132 Bronson Burgoon 63-69„132 Scott Piercy 65-67„132 Nick Watney 66-67„133 Kevin Chappell 66-67„133 J.B. Holmes 67-67„134 Joel Dahmen 66-68„134 Emiliano Grillo 66-68„134 Billy Horschel 65-69„134 Louis Oosthuizen 66-68„134 Kevin Na 68-67„135 Keith Mitchell 70-65„135 Chesson Hadley 67-68„135 Abraham Ancer 67-68„135 Justin Thomas 66-69„135 Byeonghun An 66-70„136 Charles Howell III 69-67„136 Keegan Bradley 70-67„137 Ryan Palmer 68-69„137 Whee Kim 69-68„137 Beau Hossler 72-65„137 Brendan Steele 71-66„137 Kevin Tway 70-67„137 Justin Harding 72-65„137 Kiradech Aphibarnrat 69-69„138 C.T. Pan 65-73„138 Stewart Cink 68-70„138 Ben Leong 68-70„138 John Catlin 73-65„138 Cameron Smith 69-69„138 Siwoo Kim 67-71„138 Satoshi Kodaira 71-68„139 Gaganjeet Bhullar 69-70„139 Jamie Lovemark 70-69„139 Thomas Pieters 70-69„139 Jason Dufner 70-69„139 Pat Perez 70-69„139 Branden Grace 70-70„140 Sanghyun Park 72-68„140 Brice Garnett 70-70„140 Xander Schauffele 69-71„140 Ernie Els 68-72„140 Kyle Stanley 72-68„140 Tom Hoge 74-67„141 Ryan Armour 69-72„141 Ted Potter Jr. 71-70„141 Chez Reavie 70-71„141 Rafa Cabrera Bello 73-69„142 Jason Kokrak 73-69„142 Sihwan Kim 70-73„143 Scott Stallings 67-76„143 Davis Love III 70-73„143 Brian Stuard 70-73„143 Berry Henson 71-72„143 Danny Lee 69-74„143 Sam Ryder 70-73„143 Ryan Moore 71-72„143 Michael Kim 72-71„143 Peter Uihlein 71-73„144 Andrew Putnam 76-68„144 Jimmy Walker 73-71„144 Brandt Snedeker 75-69„144 Brian Gay 72-72„144 Jon Curran 72-72„144 Scott Vincent 73-71„144 Ollie Schniederjans 75-69„144 J.J. Spaun 73-72„145 James Hahn 71-74„145 Minchel Choi 73-73„146 Anirban Lahiri 72-74„146 Kelly Kraft 76-70„146 Troy Merritt 72-75„147 Rahil Gangjee 77-71„148 Leun-Kwang Kim 76-76„152LPGA TOURKEB HANA BANK CHAMPIONSHIP Fridays leaders at Sky-72 Golf Club (Ocean Course), Incheon, South Korea. Purse: $2 million. Yardage: 6,316; Par: 72 (36-36) (adenotes amateur) SECOND ROUND Ariya Jutanugarn 69-67„136 Sung Hyun Park 68-68„136 Charley Hull 67-69„136 Danielle Kang 67-69„136 Lydia Ko 70-68„138 Nasa Hataoka 65-73„138 Minjee Lee 68-71„139 Seon Woo Bae 71-69„140 Sandra Gal 71-69„140 In Gee Chun 70-70„140 Amy Olson 69-72„141 Ji Hyun Kim 69-73„142 Mi Hyang Lee 74-69„143 Ji Yeong2 Kim 73-70„143 Lexi Thompson 72-71„143 Azahara Munoz 71-72„143 Sei Young Kim 71-72„143 Jin Young Ko 71-72„143 Jeongmin Cho 74-70„144 Hyejin Choi 73-71„144 Carlota Ciganda 73-71„144 Bronte Law 72-72„144 Su Oh 72-72„144 Lindy Duncan 70-74„144 Yu Liu 69-75„144 Amy Yang 77-68„145 Nelly Korda 75-70„145 Mo Martin 74-71„145 Brittany Altomare 73-72„145 Anna Nordqvist 70-75„145 Ha Na Jang 69-76„145 Jodi Ewart Shadoff 78-68„146 Chae Yoon Park 75-71„146 Angel Yin 73-73„146 Brooke M. Henderson 73-73„146 Ji Hyun Oh 72-74„146 Jeongeun Lee6 77-70„147 Lizette Salas 75-72„147 Shanshan Feng 75-72„147 Ji Hyun2 Kim 75-72„147 Jenny Shin 74-73„147 Cristie Kerr 73-74„147 Marina Alex 72-75„147 So Young Lee 79-69„148 Da Yeon Lee 76-72„148 Jacqui Concolino 75-73„148 Pornanong Phatlum 75-73„148 Eun-Hee Ji 73-75„148 Moriya Jutanugarn 73-75„148 Brittany Lincicome 72-76„148 Hyun Kyung Park 72-76„148 Caroline Masson 78-71„149 Ayako Uehara 77-72„149 Katherine Kirk 76-73„149 Pernilla Lindberg 75-74„149 Chella Choi 74-75„149 Jennifer Song 74-75„149 Xiang Sui 71-78„149 Megan Khang 79-71„150 a-Yealimi Noh 76-74„150 Peiyun Chien 76-74„150 Wei-Ling Hsu 74-76„150 Seung Hyun Lee 74-76„150 Ryann OToole 78-73„151 Jessica Korda 77-74„151 Seoung yeoun Lee 76-75„151 Jane Park 79-73„152 Sarah Jane Smith 78-74„152 Thidapa Suwannapura 78-74„152 Emma Talley 77-76„153 Michelle Wie 76-77„153 Hyo Joo Kim 73-80„153 Angela Stanford 80-76„156 A Lim Kim 80-76„156 Annie Park 82-76„158 Jeong Eun Lee 80-78„158 Ally McDonald 78-80„158 Mariah Stackhouse 79-80„159EUROPEAN TOURBRITISH MASTERSFridays leaders at Walton Heath (Old Course), Surrey, England; Purse: $3.48 million. Yardage: 7,394; Par: 72 PARTIAL SECOND ROUND Eddie Pepperell, England 67-69„136 Matt Wallace, England 67-72„139 Jordan Smith, England 71-69„140 Lucas Bjerregaard, Denmark 74-67„141 Sam Hors“eld, England 71-70„141 Ross Fisher, England 69-72„141 Andy Sullivan, England 69-72„141 Julian Suri, United States 70-71„141 Robert Karlsson, Sweden 69-73„142 David Drysdale, Scotland 69-73„142 Steven Brown, England 69-73„142 Matthew Fitzpatrick, England 69-73„142 Trevor Immelman, South Africa 69-73„142 Alexander Bjork, Sweden 69-73„142 James Morrison, England 72-71„143 Tom Lewis, England 70-73„143 Paul Dunne, Ireland 70-73„143 Wade Ormsby, Australia 72-71„143 ALSO Tommy Fleetwood, England 67-77„144 David Lipsky, United States 68-78„146 Justin Rose, England 74-72„146 Francesco Molinari, Italy 73-73„146 Padraig Harrington, Ireland 73-74„147 Thorbjorn Olesen, Denmark 73-76„149 Daniel Im, United States 77-79„156 LEADERBOARD Eddie Pepperell, England -8 F Matt Wallace, England -5 F Julien Guerrier, France -5 15 Jordan Smith, England -4 F Lucas Bjerregaard, Denmark -3 F Sam Hors“eld, England -3 F Ross Fisher, England -3 F Andy Sullivan, England -3 F Julian Suri, United States -3 FPGA TOUR CHAMPIONSSAS CHAMPIONSHIPFriday at Prestonwood CC, Cary, N.C. Purse: $2.1 million; Yardage: 7,237; Par: 72 (35-37) FIRST ROUND Gene Sauers 31-31„62 Tom Lehman 32-30„62 Bernhard Langer 33-29„62 Olin Browne 33-33„66 Jerry Kelly 34-32„66 Scott Dunlap 33-34„67 Kenny Perry 34-33„67 David McKenzie 33-34„67 Mark Brooks 34-34„68 Doug Garwood 34-34„68 Scott Parel 34-34„68 Kent Jones 34-34„68 Dudley Hart 35-34„69 Tommy Armour III 34-35„69 Vijay Singh 35-34„69 Paul Goydos 34-35„69 Miguel Angel Jimenez 34-35„69 Tommy Tolles 35-34„69 Tom Gillis 33-36„69 Clark Dennis 35-34„69 Wes Short, Jr. 35-35„70 Esteban Toledo 35-35„70 David Frost 31-39„70 Kevin Sutherland 35-35„70 David Toms 34-36„70 Jeff Maggert 32-38„70 Jesper Parnevik 33-37„70

PAGE 30

Page 6 E/N/C www.yoursun.com The Sun | Saturday, October 13, 2018 COLLEGE FOOTBALL: No. 14 Florida at VanderbiltBy TERESA M. WALKERAP SPORTS WRITERNASHVILLE, Tenn. „ The 14th-ranked Florida Gators know they face a serious test Saturday against the Commodores at Vanderbilt. The Gators took note of how Vanderbilt came up just short in a road loss at then-No. 8 Notre Dame last month and pushed No. 2 Georgia before losing 41-13 between the hedges. Theyve also battled the Commodores year in and year out even as Florida has won four straight and 26 of the last 27 in this series. Add in a morning kickoff and a crowd likely just a third of the fans that saw Florida upset then-No. 5 LSU 27-19 last weekend its a recipe for a letdown. I feel like this game is more about us and the energy we bring to their stadium,Ž Florida linebacker David Reese said. The Gators (5-1, 3-1 Southeastern Conference) have won four straight for their best winning streak since 2015. Coach Dan Mullen has cautioned Florida against looking ahead to an open date before their annual showdown with Georgia. Vanderbilt coach Derek Mason is trying to reset the season midway through the schedule with his Commodores (3-3, 0-2) having lost three of their last four. Mason liked what he saw for most of the “rst half against Georgia. If youre going to make the run, youve got to make the run now,Ž Mason said. So lets make the run.Ž Some other things to know about Floridas trip to Vanderbilt:Behind the lineFloridas defensive success is largely attributed to one statistic: tackles for loss. The Gators have notched at least eight tackles for loss in four games, including 11 last week against LSU. They had a season-high six sacks the previous week at Mississippi State. All those negative plays often stall drives and lead to punts or turnovers. Four Gators have at least six tackles for loss. We just want to make sure were con“dent in what were studying and our work,Ž Reese said. Not being cocky, but con“dent, and know what were doing and know that we can move fast and play because we know weve got the guys to do it.ŽProtecting ShurmurVanderbilt has done a good job of protecting senior quarterback Kyle Shurmur, ranking third in the SEC and 15th nationally allowing just one sack a game. Shurmur also has the SECs leading receiver in Kalija Lipscomb with 45 catches, and he also has six touchdowns. The Commodores may get center Edigio DellaRipa back after he missed a game, allowing Bruno Reagan to return to his spot at right guard.Trick and treatMullen has developed a reputation for calling trick plays. The Gators scored key touchdowns using deception to beat Mississippi State and LSU the last two weeks. It was a double pass against the Bulldogs that worked for the only touchdown in a 13-6 victory and a throwback pass to the quarterback against the Tigers that set up the go-ahead score. The Gators are 4 for 4 this season on what Mullen calls specials.Ž So whats in store against Vandy? Were going to run a double-reverse, handoff, kneel-down, ”ea-”icker, and were going to run it on the seventh play of the game,Ž Mullen joked. There we go.ŽWrights returnVanderbilt is hoping senior linebacker Charles Wright is back after missing three games with an unspeci“ed injury. Mason says Wrights experience allows him to identify what hes seeing, helping him play faster than the younger players whove replaced the linebacker. Linebacker Josh Smith says it also helps having a senior leader back. Its helpful to have somebody else on the edge,Ž Smith said.Flag timeThe Gators will need to play a bit cleaner than they did against LSU when they were ”agged 11 times for 116 yards. Vanderbilt leads the SEC in fewest penalty yards per game even after being ”agged a season-high nine times for 69 yards last week.No. 14 Florida expects stiff test at Vanderbilt AP PHOTO/In this Oct. 6 photo, Florida head coach Dan Mullen celebrates with fans as he leaves the eld after defeating LSU. COLLEGE FOOTBALL: No. 23 South Florida 25, Tulsa 24By LARRY LEWISASSOCIATED PRESSTULSA, Okla. „ Coby Weiss made a 22-yard “eld goal with 2 seconds left and No. 23 South Florida scored 17 points in the “nal 7:10 to beat Tulsa 25-24 on Friday night. Blake Barnett set up the winning “eld goal with a 32-yard strike to Tyre McCants to the 5. Barnett scored on 1and 12-yard runs to pull the Bulls (6-0, 2-0 American Athletic Conference) within two with 2:10 to go, but was stopped on a two-point conversion run. USF forced Tulsa (1-5, 0-3) into a three-and-out, giving the Bulls the ball back with 1:03 remaining on their own 43 with no timeouts left. Jordan Cronkrite, who set a USF and AAC record with 302 yards last week at UMass, rushed for 151 yards on 25 carries. But outside of a 66-yard touchdown run early in the third quarter that evened it at 10, Cronkrite didnt do a lot of damage. Barnett completed 17 of 39 passes for 237 yards. Tulsas Seth Boomer was 6 of 21 for 71 yards.The takeawayTulsa almost won the game due to not turning the ball over, combined with a strong defense. Coming into the game, Tulsa ranked last in FBS in turnovers and turnovers per game, and sixth-to-last in turnover margin.Poll implicationsSouth Florida would have almost certainly dropped out of the Top 25 after losing to a Tulsa team that had not won a FBS game all season.Up nextUSF: Hosts UConn on Oct. 20. Tulsa: At Arkansas on Oct. 20. COLLEG FOOTBALL: No. 15 Wisconsin at No. 12 MichiganBy LARRY LAGEAP SPORTS WRITERANN ARBOR, Mich. „ No. 12 Michigan is undefeated since opening with a seven-point loss at Notre Dame, building momentum and con“dence while waiting for its next opportunity to earn an impressive win. The Wolverines (5-1, 3-0 Big Ten) wont have to wait much longer. No. 15 Wisconsin (4-1, 2-0) is coming to play under the lights Saturday night at the Big House in what may prove to be a pivotal game in the conferences championship race. Everybody knew that this was going to be a big game from the beginning of the year,Ž Michigan guard Ben Bredeson said. The Badgers are always good. Were always good.Ž The Badgers have been great in Big Ten play during regular season, winning a record 17 straight, but theyre eightpoint underdogs. We get to “nd out who we are as a team against one of the best teams on our schedule,Ž Wisconsin safety DCota Dixon said. It will be fun. It will be exciting. It will be a challenge.Ž Michigan will know a lot more about its team soon after hosting the Badgers, playing at Michigan State and facing No. 8 Penn State in its next three games. This is an important stretch for our season,Ž Bredeson acknowledged. I think everyone is a lot tighter this week, making sure that all the details are in order and that nothing is being left behind.ŽNo. 12 Michigan, No. 15 Wisconsin meet in marquee matchup COLLEGE FOOTBALL: No. 10 UCF at MemphisBy CLAY BAILEYASSOCIATED PRESSMEMPHIS, Tennessee „ The Memphis Tigers “nally get the UCF Knights on their own “eld with a chance at a bit of payback for the double-overtime classic that cost them the American Athletic Conference title last season. The Knights pulled out a 62-55 win that preserved their undefeated season. Memphis has been waiting since that conference championship for the rematch „ and that showdown is Saturday. The 10th-ranked Knights havent missed a step, extending the nations longest winning streak to 18. They are yet to have a setback,Ž Memphis coach Mike Norvell said. They are a dominant team. They have been dominant against every opponent theyve played.Ž While UCF is on pace for another conference title, the Tigers have only slim hopes of reaching the American title game again. Memphis (4-2, 1-2) has struggled on the road, losing games at Navy and Tulane, seriously jeopardizing all those preseason predictions that these teams would meet again for the league title. The Tigers are coming off a 55-14 rout of UConn These teams should provide yet another game full of offensive “reworks. The Knights (5-0, 2-0) score 48.6 points a game and have topped 30 points in 18 straight games. Their tempo is at warp speed,Ž Norvell said. UCF coach Josh Heupel wants his Knights ready for their “rst road game in a month, and wide receiver Tre Nixon believes they will be ready after a 48-20 win over SMU last week. Everybody says were going to get their best, but theyre going to get our best too,Ž Nixon said. Memphis counters with Darrell Henderson, the nations top rusher, averaging 155.7 yards a game. His 11.8 yards a carry also leads the country. Its tough to just load the box because they are creating one-on-ones on the outside where they can win,Ž Heupel said. So, youve got to have a balance.Ž Some other things to know about UCF and Memphis:Heisman hopefulsUCF quarterback McKenzie Milton “nished eighth in the voting last season as a sophomore, and UCF has a new campaign for his junior year. He is averaging 300.2 yards a game and has thrown for 15 touchdowns. For Memphis, Hendersons long scoring runs and double-digit average in yards per carry has him being mentioned as a longshot for the award. Henderson is leading the nation with 934 yards rushing.Uniform snafuBack in the summer, Memphis promoted this game as a white-out with the Tigers intending to wear their all-white uniforms. Someone forgot to get clearance from UCF, and the visiting team wears white unless both agree to a switch. The Knights balked, the Tigers changed and Memphis is promoting the game now as a blue-out encouraging fans to wear blue.Series dominanceMemphis opened the series against UCF with a 37-28 win in 1990. Since then, the Knights have won 11 straight in the series, including defeating the Tigers twice in 2017.High-powered No. 10 UCF, Memphis set for AAC showdown AP PHOTOIn this Sept. 8 photo, Central Florida quarterback McKenzie Milton throws a pass against South Carolina State.No. 23 USF rallies to beat Tulsa 25-24 to remain unbeaten AP PHOTOSouth Floridas Coby Weiss, center, celebrates with teammates Jacob Mathis (85) and Trent Schneider (39) after kicking the game-winning eld goal against Tulsa.

PAGE 31

The Sun | Saturday, October 13, 2018 www.yoursun.com E/N/C Page 7By RICK STROUDTAMPA BAY TIMESTAMPA „Cameron Brate is the fantasy football play of the week at tight end in the NFL. In reality, his prospects for catching passes also looks much better with the return of Bucs quarterback Jameis Winston. Though Brate and quarterback Ryan Fitzpatrick are Harvard alums, there wasnt as much of a connection on the “eld. Brate went without a catch and only two targets the “rst two games with Fitzpatrick under center, despite more than 400 yards passing and four touchdowns in each game. That had more to with the emergence of tight end O.J. Howard than anything. The last two weeks have been better for Brate. He caught three passes and a touchdown in each game, one from Winston in the second half at Chicago. Howard suffered a sprained medial collateral ligament in his knee against the Bears but practiced this week and could play Sunday at Atlanta. But Brate has been a favorite target of Winstons for the past three seasons, when he caught 128 passes for 1,539 yards and 17 touchdowns. Last year, Brate had 14 percent of Winstons targets and caught 26 percent of his touchdowns. Expect that chemistry to continue between Winston, Brate and receiver Adam Humphries, who was targeted four of Winstons “rst “ve passes thrown at Chicago. I mean, it will just feel like old times, I guess, Brate said about Winston starting, though he went on to express total con“dence whoever is in at quarterback.Ž Brate, Humphries and Winston have spent the past three years taking extra reps after practice and its paid off. Humphries was the teams second-leading receiver with 61 receptions for 631 yards last season. Both Brate and Humphries have had to learn to be patient. With Mike Evans and DeSean Jackson getting most of the targets and Howard and Chris Godwin gobbling up more playing time, theres not enough footballs to go around. Exactly. I guess its going to switch week to week based on what the game plan is on offense, Brate said. We have so many skill position players and an elite receiver like Mike. He deserves double-digit targets every week. Youve just got to be patient. Whether its your turn that week or not, your turn is coming. Brates patience already has been rewarded. The Bucs signed him to a six-year, $40.8-million contract in March with $18 million guaranteed. Humphries will become a free agent at the end of 2018 but the Bucs have had discussions about re-signing him. Cam and Hump are comfortable with Jameis and I think DeSean and Chris (Godwin) becoming more so all the time,Ž coach Dirk Koetter said. You know, for whatever reason, we just didnt make it click very well with DeSean last year, but that was last year. DeSean is off to an excellent start and hes doing a good job in practice. I dont see any reason that would drop off.Ž Contact Rick Stroud at rstroud@tampabay.com. Follow @NFLStroudIts no fantasy: Jameis Winston has a connection with Cameron Brate AP PHOTOOne of Jameis Winstons (3) favorite targets has been tight end Cameron Brate (84), who caught 128 passes for 1,539 yards and 17 touchdowns Winstons “rst three seasonsDAVIE, Fla. (AP) „ Miami Dolphins quarterback Ryan Tannehill is questionable for Sundays game against the Chicago Bears with a throwing shoulder injury that “rst bothered him last month. Tannehill was limited in Fridays workout „ the “rst time he has missed practice time because of the injury. He wasnt on the injury report last week, but was during the week of Sept. 24. Brock Osweiler or David Fales would start if Tannehill cant play for the injury-plagued Dolphins. Left tackle Laremy Tunsil has been released from the concussion protocol and is listed as questionable. Tunsil was not limited in practice Friday, and coach Adam Gase said it looks promisingŽ that hell be able to play. Defensive end Cameron Wake is listed as doubtful with a knee injury. He again sat out practice but isnt far from returning, Gase said. Were trying to be smart,Ž Gase said. Were being very cautious. We do not want to lose him longer than what we already have right now. Were just trying to make sure that everything is right and that hes ready to go and weve got him for the rest of the year. Thats really the best answer I can give you because hes an older player that if you rush him back and you have any kind of setback and lose him longer, now thats going to be a bigger issue.ŽDolphins Tannehill questionable (shoulder) vs. Bears AP PHOTOIn this “le photo, New England Patriots defensive tackle Adam Butler, right, sacks Miami Dolphins quarterback Ryan Tannehill (17) during the second half of an NFL football game, in Foxborough, Mass. Tannehill has been taking a pounding. He and the Dolphins will try and regroup for Sundays game against Chicago NFL: Tampa Bay Buccaneers NFL: Receivers NFL: Miami Dolphins NFL: Jacksonville JaguarsBy SCHUYLER DIXONAP PRO FOOTBALL WRITERARLINGTON, Texas „ With Blake Bortles piling up passing numbers like never before in his career, Jacksonville coach Doug Marrone wants to get the Jaguars back to running. Dak Prescott, Jason Garrett and the Dallas Cowboys have the opposite issue heading into a Sunday matchup with familiar faces on both sidelines. Bortles has a chance to be just the “fth NFL quarterback with at least 375 yards passing in three straight games after establishing a career high in consecutive weeks. He also had a career-high four interceptions last week, which helped explain a 30-14 loss to undefeated Kansas City. There was something else that bothered Marrone against the Chiefs: a season-low 17 rushing attempts to go with Bortles personal high of 61 throws. The only other game this season with fewer than 20 carries? The other loss for Jacksonville (3-2), against Tennessee. Thats not the way we want to play,Ž Marrone said. I probably should have done a better job of that. I just felt like we were pressing and trying to make plays. I just think overall I have to do a better job of managing that.Ž Of course, the Jaguars have some pretty good reasons to tilt toward the pass. Running back Leonard Fournette will be out for the fourth time in six games with a hamstring injury. Jacksonville is on its third left tackle in Josh Walker. The Jaguars signed twotime All-Pro running back Jamaal Charles this week and expect him to contribute behind T.J. Yeldon against the Cowboys (2-3). I think we were pretty fortunate last year as far as staying healthy,Ž Bortles said. This year we havent been quite as lucky. These next three weeks, not looking ahead or anything, but to get to the bye week are important with the amount of guys we have down.Ž The Cowboys arent looking for 375 yards passing from Prescott because they have the NFL rushing leader in Ezekiel Elliott. But inef“ciency throwing is the biggest reason Dallas has a losing record and questions inside and outside the locker room about play-calling. The bright side for Dallas: another home game. The Cowboys are trying to win the “rst three at home for the “rst time at 9-year-old AT&T Stadium. The worst of the offensive issues have been on the road. You just keep banging away,Ž Garrett said. Theres a lot of good things were doing offensively. We have to continue to build on those. Theres plenty of things weve got to shore up and well try to address those things as directly as we can.Ž Things to know about the “rst meeting between these teams since the Cowboys made their “rst regular-season trip to London four years ago:FAMILIAR FACESDallas receiver Allen Hurns, who questioned the play call on one of Prescotts interceptions but said he wasnt second-guessing offensive coordinator Scott Linehan, spent his “rst four years in Jacksonville before signing with the Cowboys in free agency this past offseason. Safety Barry Church, in his second year with the Jaguars, was a cornerstone for the Dallas defense the last four of his seven seasons with the Cowboys. Both will be facing their former team for the “rst time. Its just like playing against your brother,Ž said Hurns, who had his “rst touchdown with the Cowboys in last weeks overtime loss to Houston but has just eight catches. You dont want to lose. I dont want to say this game is bigger than any other game, but for sure one I want to win.ŽSPEAKING OF FAMILIARCharles was a standout at Texas and won a national championship with the Longhorns as a freshman during the 2005 season. The former Chiefs star whose career has been marred by knee injuries lives near Houston. The 31-year-old had been unsigned after spending last season as a backup in Denver. His return will be his “rst visit to the home of the Cowboys, a week after he was in Dallas watching the Texas-Oklahoma rivalry. Im ready to get the dust off these cleats,Ž he said.DEFENSE FIRSTThe Jaguars rode their defense to the AFC championship game last season. The Cowboys are relying on that unit more than usual with the dif“culties in the passing game and an offensive line unsettled because of the absence of four-time Pro Bowl center Travis Frederick, who is battling a nerve condition. Both teams are in the top “ve in scoring defense and bottom seven in scoring offense. Its going to be a battle among the defenses,Ž Dallas defensive lineman Tyrone Crawford said. Thats the way Im looking at it.ŽSuddenly pass-happy Jags visit throwing-challenged CowboysBy BARRY WILNERAP PRO FOOTBALL WRITERThey are called Diva Receivers for a reason. We tend to “nd out why when NFL pass catchers open their mouths. Cases in point most recently would be two of footballs biggest stars, Antonio Brown and Odell Beckham Jr. What theyve spouted, no matter how it gets spun and by whom, cant be anything but detrimental to the team. The history of wideouts with wide mouths „ or free rein on social media nowadays „ includes, naturally, the likes of Terrell Owens, Plaxico Burress, Keyshawn Johnson and Chad Johnson/Ochocinco. To call their utterings constructive criticism would be like calling Lambeau Field balmy in December. And they hardly are the only guys who have damaged the locker room vibes with their, well, bad vibes. Do you think cornerback Jalen Ramsey deriding opposing players made for comfortable feelings in Jacksonville? Guard Richie Incognito bullying a teammate in Miami? Jay Cutler calling out his own guys just about everywhere, including on the sideline? Hey, cornerback Josh Norman and Beckham pretty much came to blows in a 2015 game after their trash-talking shenanigans. Sure, lots if not most NFL players like to run their tongues during games. Philip Rivers might not be the greatest Chargers quarterback ever „ remember Hall of Famer Dan Fouts? „ but hes unquestionably the franchises great trash-spewing QB. Steve Smith, one of the most combative receivers the NFL has seen, de“nitely didnt believe in the bromide if you have nothing good to say, say nothing.Ž And Ray Lewis not only was an all-world tackler and leader for the Ravens, his stream of words directed at opponents was steady „ and often comical, if unprintable. But in the particular cases of Brown and Beckham, there can be considerable negative fallout for their clubs. So much so that the tension and mistrust they create can be as damaging as a fourth-quarter pick-6 by an opponent. Brown might be the NFLs most talented offensive player. He might also be the most thin-skinned. Among other items this year, he tweeted that Pittsburgh should trade me lets “nd outŽ when it was suggested his success is due more to Ben Roethlisberger than to Browns skills. Brown also didnt show up at team headquarters for a day last month, and famously once livestreamed a locker room celebration following a playoff victory over Kansas City. He also used Twitter in September to threaten a reporter who covers the team, forcing the Steelers to issue an apology. Explaining away Browns behavior, words and social media posts has become nearly a regular chore in Pittsburgh. All of this doesnt mean Brown needs to be sat down by the Steelers, which isnt likely to happen considering they are in the business of winning games and he is their best player. It does mean he should be sat down and told that his proclamations and actions are a distraction for a team that isnt exactly tearing up the NFL, sitting tied with Cleveland and behind Cincinnati and Baltimore in the AFC North. The Beckham blowups have been more in”ammatory and, without question, potentially more harmful. When you question your teammates heart while carefully removing yourself from such a claim, irreparable damage often results. A lot of it has to do with the energy we have that we dont bring every single day,Ž he said last week. You know me, Im a passionate, energetic person. I always have to have that. If I dont, its going to be a problem for me. Playing with some heart, we need to play with some heart.Ž Beckham also blasted the play-calling of “rst-year coach Pat Shurmur, mainly because, in Beckhams view, he wasnt getting the ball enough, particularly deep. Never mind that the offensive line has been such a sieve that asking Eli Manning to throw balls anywhere down“eld has often been problematic. Recognizing how counter-productive his comments were „ or being instructed by a livid coach or, perhaps, someone higher up in the Giants command chain „ Beckham went into crisis control last Sunday. He asked to speak to the team in the locker room, and then he ran something of a ”y pattern away from his earlier statements. This season is hardly the “rst time Brown or Beckham have acted up or acted out. It probably wont be the last. But maybe the concept of team “rstŽ will sink in before what they do or say sinks their teams.Pass catchers are called Diva Receivers for a reason

PAGE 32

Page 8 E/N/C www.yoursun.com The Sun | Saturday, October 13, 2018 TODAY / TONIGHTPartly sunny and less humid Mainly clearHIGH 89 LOW 725% chance of rain 5% chance of rainPartly sunny, warm and humid91 / 7425% chance of rain SUNDAY GULF WATER TEMPERATURESome sun, a t-storm around in the p.m.92 / 7440% chance of rain MONDAYPartly sunny, a stray t-storm in the p.m.91 / 7550% chance of rain TUESDAYPartly sunny with thunderstorms possible91 / 7235% chance of rain THURSDAYSome sun with a shower or t-storm; humid90 / 7455% chance of rain WEDNESDAY 1 3 5 5 3 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 380-50 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 VENICE708092949287Air Quality Index readings as of FridayMain pollutant: OzonePunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. Trace Month to date 2.60Ž Normal month to date 1.43Ž Year to date 58.88Ž Normal year to date 45.46Ž Record 4.90Ž (1987) 24 hours through 2 p.m. Fri. 0.04Ž 24 hours through 2 p.m. Fri. 0.76Ž Month to date 1.50Ž Normal month to date 1.72Ž Year to date 40.26Ž Normal year to date 44.49Ž Record 4.90Ž (1987) High/Low 89/74 Normal High/Low 88/68 Record High 93 (2009) Record Low 60 (1988) High/Low 87/75 High/Low 86/79 Normal High/Low 86/68 Record High 95 (2009) Record Low 59 (1976)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. 2.60 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 58.88 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 83 67 s 85 73 s Bradenton 87 72 pc 90 75 pc Clearwater 86 74 pc 89 78 s Coral Springs 89 77 pc 90 79 pc Daytona Beach 84 69 pc 86 75 s Fort Lauderdale 89 80 pc 89 80 pc Fort Myers 88 72 s 91 73 pc Gainesville 87 62 s 90 69 s Jacksonville 85 63 pc 86 69 s Key Largo 86 79 pc 87 80 pc Key West 87 81 pc 89 83 pc Lakeland 89 69 pc 90 73 s Melbourne 88 76 pc 88 79 pc Miami 89 78 pc 89 78 pc Naples 87 73 s 90 74 pc Ocala 87 63 s 90 70 s Okeechobee 88 72 pc 88 73 pc Orlando 88 68 pc 89 73 s Panama City 81 64 s 86 71 s Pensacola 82 68 s 85 73 pc Pompano Beach 89 77 pc 89 79 pc St. Augustine 82 70 s 84 75 s St. Petersburg 87 74 pc 90 77 s Sarasota 86 72 pc 89 75 pc Tallahassee 82 58 s 87 65 s Tampa 89 73 pc 92 77 s Vero Beach 87 75 pc 88 77 pc West Palm Beach 88 79 pc 88 81 pc Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 5:10a 1:16p 7:59p --Sun. 5:44a 12:01a 9:27p 2:11p Today 3:47a 11:32a 6:36p 10:17p Sun. 4:21a 12:27p 8:04p 10:47p Today 2:28a 10:31a 6:13p 8:29p Sun. 2:46a 11:29a ----Today 5:42a 12:05a 8:31p 1:45p Sun. 6:16a 12:30a 9:59p 2:40p Today 2:02a 10:11a 4:51p 8:56p Sun. 2:36a 11:06a 6:19p 9:26p NNW 6-12 1-2 Light NNE 8-16 1-3 LightFt. Myers 88/72 sun none Punta Gorda 89/71 part cldy none Sarasota 86/72 part cldy none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEFirst Oct 16 Full Oct 24 Last Oct 31 New Nov 7 Today 11:40 a.m. 10:38 p.m. Sunday 12:34 p.m. 11:25 p.m. Today 7:27 a.m. 7:02 p.m. Sunday 7:27 a.m. 7:01 p.m. Today 9:50a 3:37a 10:15p 4:02p Sun. 10:45a 4:32a 11:09p 4:57p Mon. 11:38a 5:25a ---5:50p SERGIO Monterrey 88/72 Chihuahua 86/51 Los Angeles 71/59 Washington 61/45 New York 57/46 Miami 89/78 Atlanta 74/56 Detroit 54/38 Houston 87/76 Kansas City 58/43 Chicago 51/42 Minneapolis 55/32 El Paso 75/59 Denver 59/19 Billings 38/24 San Francisco 71/51 Seattle 63/43 Toronto 50/38 Montreal 47/35 Winnipeg 38/27 Ottawa 48/34 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: 10/13/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 71 50 pc 62 32 r Anchorage 50 40 r 49 38 pc Atlanta 74 56 s 78 62 pc Baltimore 60 42 pc 61 53 pc Billings 38 24 sn 40 27 pc Birmingham 74 59 s 83 65 pc Boise 60 31 s 53 30 s Boston 54 43 r 60 47 s Buffalo 50 39 c 58 46 c Burlington, VT 53 36 c 58 42 pc Charleston, WV 54 37 s 66 56 c Charlotte 70 49 s 68 58 pc Chicago 51 42 s 53 37 r Cincinnati 55 41 s 60 54 c Cleveland 53 39 c 62 51 c Columbia, SC 77 55 s 77 62 pc Columbus, OH 55 39 s 62 54 c Concord, NH 52 33 pc 57 36 s Dallas 70 62 t 72 43 sh Denver 59 19 pc 27 11 sn Des Moines 56 36 c 43 28 r Detroit 54 38 pc 59 44 c Duluth 47 28 pc 40 26 c Fairbanks 47 33 r 46 29 c Fargo 45 25 sh 37 23 pc Hartford 55 40 pc 60 42 pc Helena 37 28 sn 45 29 s Honolulu 84 72 sh 86 73 t Houston 87 76 pc 88 71 pc Indianapolis 54 41 s 58 48 c Jackson, MS 78 63 s 87 64 pc Kansas City 58 43 c 47 28 r Knoxville 64 47 s 68 60 pc Las Vegas 80 60 pc 74 53 s Los Angeles 71 59 sh 75 57 s Louisville 58 46 s 63 57 r Memphis 68 58 pc 76 59 r Milwaukee 53 42 s 53 35 r Minneapolis 55 32 c 42 28 pc Montgomery 79 58 s 85 64 pc Nashville 64 51 s 72 64 r New Orleans 85 72 s 89 73 pc New York City 57 46 pc 59 53 s Norfolk, VA 67 55 s 70 62 pc Oklahoma City 55 50 r 52 33 c Omaha 56 38 pc 42 28 sn Philadelphia 59 43 pc 60 53 pc Phoenix 77 64 sh 77 61 pc Pittsburgh 50 35 pc 58 48 c Portland, ME 53 37 c 58 41 s Portland, OR 70 46 s 70 47 s Providence 54 40 sh 59 45 s Raleigh 66 45 s 68 55 pc Salt Lake City 62 34 pc 49 28 s St. Louis 57 46 pc 57 42 r San Antonio 84 75 t 87 55 c San Diego 70 64 sh 72 63 pc San Francisco 71 51 s 74 52 s Seattle 63 43 s 65 44 s Washington, DC 61 45 pc 63 54 pc Amsterdam 77 58 pc 71 52 t Baghdad 102 76 pc 100 75 pc Beijing 69 44 pc 72 45 s Berlin 75 51 s 74 50 s Buenos Aires 74 50 s 78 57 s Cairo 84 70 s 84 70 s Calgary 35 24 sf 48 38 s Cancun 88 77 pc 87 78 pc Dublin 58 42 r 54 43 pc Edmonton 36 19 pc 49 38 pc Halifax 51 41 c 52 44 pc Kiev 61 36 s 62 38 pc London 74 55 pc 58 46 r Madrid 80 56 pc 68 52 r Mexico City 73 59 pc 74 57 pc Montreal 47 35 c 54 44 pc Ottawa 48 34 c 55 43 pc Paris 80 60 pc 66 50 r Regina 32 20 c 35 22 s Rio de Janeiro 90 75 pc 80 71 c Rome 76 57 s 75 58 s St. Johns 52 38 c 50 36 pc San Juan 85 74 sh 86 77 sh Sydney 69 62 pc 70 64 sh Tokyo 65 59 sh 65 60 r Toronto 50 38 c 58 45 pc Vancouver 58 43 s 58 42 s Winnipeg 38 27 r 35 20 snHigh ...................... 92 at Tamiami, FLLow ................. 9 at Grand Forks, ND(For the 48 contiguous states yesterday)82On Oct. 13, 1846, a big hurricane from Cuba moved northward to Pennsylvania and caused great damage. Q: What is black frost?A: When cold kills vegetation without the presence of ice crystals 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 89/72 89/71 90/72 90/72 89/71 89/70 89/71 88/71 89/71 89/73 87/72 86/76 87/73 88/72 89/70 89/71 90/72 90/71 90/71 89/70 89/70 89/68 90/68 87/74 89/71 86/75 88/74 87/72 90/71 89/71 87/73 88/70 86/72 86/74 86/76 88/73 88/73 89/72Forecasts and graphics provided by AccuWeather, Inc. 2018 By SCHUYLER DIXONAP SPORTS WRITERDALLAS „ Luka Doncic is getting help from a variety of angles as the teenager makes the transition from European basketball to the NBA with the Dallas Mavericks. The Slovenian rookie has mom to keep things settled at home, 40-yearold fellow Euro transplant Dirk Nowitzki to teach what it takes to become an NBA MVP and young point guard Dennis Smith Jr. to share the burden of expectations for lifting a fading franchise. Add it all up and theres still plenty of work the 19-year-old faces on his own as a potential international star in an increasingly global league. Hes one of the most high-pro“le guys to come through Europe,Ž said Mavericks president of basketball operations Donnie Nelson, in a better position than most to know. Theres a real buzz, which means absolutely nothing when he gets to the NBA because he starts from scratch.Ž Nowitzki emerged from a rough rookie season 20 years ago to become one of the NBAs seven 30,000-point scorers. The German changed the game as a 7-footer who could shoot 3-pointers and was the centerpiece for a franchise that made 12 straight playoff trips and won the title in 2011. The Mavericks have Doncic because those days are over, replaced by consecutive losing seasons and a pair of top 10 picks. Dallas got Smith at ninth overall last year, then traded up two spots with Atlanta for Doncic, the No. 3 overall pick, four months ago. Nowitzki is about to set a record with his 21st season with the same franchise, now a complementary piece that is likely to come off the bench for the “rst time since his rookie year. This “gures to be Doncics only season with the 13-time All-Star, 2007 MVP and 2011 Finals MVP. Im sure well have some time on the road somewhere to talk about some stuff that he can expect,Ž Nowitzki said. But at the end of the day, you got to go make your own experiences and go through some stuff to learn. His transition should be a lot smoother than mine. He plays with a savviness that I never had. I might not still have it.Ž Doncic left home at 13 to join the professional club Real Madrid. The 67Ž guard-forward capped that six years of experience by winning Euroleague MVP and Final Four MVP honors while helping Real Madrid win a championship just days before he was drafted. Thats where the conversation about Doncics readiness begins, and he isnt ducking the lofty hopes Dallas has for him. When they say youre going to be good, I like to be challenged,Ž said Doncic, who turns 20 after the All-Star break. When they say youre not going to be good, I say Lets see. When I step on the court, I need to show it. No matter the pick you are, you need to show it on the court.Ž While Smith is a pure point guard, Doncic possesses many of those skills. One of the “rst things Nelson said about Doncic after the draft was that he loves to pass. Coach Rick Carlisle appears set to start him at power forward, but says he can play every position except center. The “rst thing to watch with the Mavericks trying to return to relevance in the tough Western Conference will be how Smith and Doncic play off each other. I just think if one guy zigs, the other guys got to zag,Ž Carlisle said. We were a team last year that dribbled too much. Luka certainly helps that because hes a guy that can play with or without the ball. And so were going to enter a new sort of paradigm with our team on this.Ž Smith attended Doncics introductory news conference in June and liked what he saw in the “rst preseason game. I wouldnt say its going to be easy for him, but hes going to make an impact,Ž said Smith, who also started his career as a teenager. Hes a smart player, very high IQ, and he just knows how to play the game.Ž As for the Texas transition, Doncic is coming along “ne. Hes already attended two Dallas Cowboys games (Im really becoming a fan of that sport,Ž he said) and already has a favorite steakhouse. Among the early priorities for Doncic, ”uent in four languages, was “nding a good Spanish restaurant. His favorite player is LeBron James, but the game circled on his calendar isnt the Lakers. That would be Miami, since countryman Goran Dragic plays for the Heat. Doncic and Dragic have been friends for some time and spent the summer of 2017 together as they helped their country win the European championship and Doncic was regularly picking Dragics brain about the NBA. Dragic also got a glimpse of how Doncic will handle the transition. The one thing that I know is even when he had a bad game for our national team, hed still be smiling,Ž Dragic said. He doesnt get affected by it. A lot of teams thought he would crumble under the pressure, and he didnt. Mentally, hes strong enough where hell always survive.Ž Although signi“cantly shorter than Nowitzki, Doncic is bulkier, which could help with the rag dollŽ effect that Nelson described with the way a certain lanky German was manhandled two decades ago. Smith held his own pretty well as a rookie. When you have a young guy like Dennis that just went through that, to have a person of Lukas age as well as a guy like Dirk that has seen and done it all in basketball, you get both perspectives,Ž Nelson said. And both are extremely valuable. Its not lost on Luka how unique of an opportunity he has to play with one of the all-time greats in his golden years.Ž Its not lost on the Mavericks what they hope Doncic becomes.Luka Doncic gives Mavs hope of transition to next Euro starLAS VEGAS (AP) „ Former UFC light heavyweight champion Jon Jones will attempt to regain his belt when he returns from suspension Dec. 29 in a rematch with Alex Gustafsson. The UFC announced the main event for its traditional year-ending show in Las Vegas on Friday. Jones (22-1) is widely considered the greatest talent in mixed martial arts, but he has repeatedly sabotaged his own career with mistakes outside the cage. Jones hasnt fought since July 29, 2017, when he beat Daniel Cormier to win the light heavyweight title for the second time. Jones victory was overturned when he tested positive for steroid use and received a 15-month suspension. Jones beat Gustafsson in their “rst bout in September 2013, escaping with a debatable decision in the toughest “ght of his professional career. Jon Jones returns Dec. 29 NBA: Dallas Mavericks UFC: Light Heavyweight adno=3619667-1 941-423-6955www.heroncreekgcc.com 5301 Heron Creek Blvd. North Port. FL 34287 Sumter Blvd. Between US 41 & I-75, Exit 182 NEWULTRADWARF TIFEAGLE GREENS Expires 10/22/18 CTllRd!! with this ad $49 GOLF Includes Sleeve of Balls NPS

PAGE 33

Joshua Funk; J. Paschke € AP Source: Association of American Railroads Major freight railroads will almost certainly be asked this month about how recent developments in international trade will affect their businesses. All the major U.S. freight railroads are scheduled to report earnings over the next few weeks. Even though it may not show up in the profit numbers yet, the new trade agreement between the United States, Mexico and Canada will certainly be a topic. The Association of American Railroads trade group praised the new agreement between the three countries when it was announced. The trade group estimates that 42 percent of all railroad traffic is tied to international trade. Our industry knows this firsthand due to the massive amounts of goods we move such as automobiles, agricultural yields and energy products „ as part of a sophisticated supply chain that was shaped in large part by free trade,Ž said Ed Hamberger, president and CEO of the AAR trade group. The details of the updated North American Free Trade Agreement havent been released yet, but Edward Jones analyst Dan Sherman said just having an agreement in place should provide a boost to the railroads.Railroad profits on track 0 50 10 15 20 25 million 0 100 200 300 400 500 600 thousand Railroad cars Jan. Oct.6 Railroad cars week of Oct. 6 2014 revenue from freight 2014 Revenue linked to intl trade Mexico Canada United States 0 20 40 60 $80 bil. All freight railroads Linked to intl trade 35.2%Railroad relief: A new trade agreement between the U.S. and Canada and Mexico will benefit freight haulers. Source: Aston Martin *figures are broken down from broader category Kelvin Chan; Alex Nieves € APJames Bond  s favorite sports car maker has made its stock market debut. Aston Martin Lagonda, the 105-year-old high end British marque, went public this month in London but the stock offering failed to live up to the hype. Shares were down more than 10 percent in the first days of trading, cutting its market value to about 3.7 billion pounds ($4.8 billion). The company said it expected the IPO to raise just over 1 billion pounds, money that will fund ambitious development plans under CEO Andy Palmer. Despite its glamorous association with 007, Aston Martin has had a checkered past, including going bust multiple times. Palmer turned the company around, bringing it back to profit in 2017 after years of losses. Aston Martin now plans to boost profits further by adding dealerships in China and other Asian markets with rising numbers of wealthy drivers, according to its prospectus. It  s also adding electric vehicles to its lineup, planning its first-ever sport utility vehicle, aimed at women „ not its traditional market „ and licensing the Aston Martin brand for yachts, condos and even personal submarines.License to trade 0 50 100 150 200 £250 Asia-Pacific Americas EMEA (Europe, Middle East, Africa) UK 020406080100120 *China *Asia Pacific excluding China Asia Pacific Americas *Middle East & North Africa *Europe Europe, Middle East and Africa UK & South AfricaRevenue by geographyDealerships0 20 40 60 80 100% As of June 2018 Planned Revenue (Left axis) Percentage growth from previous year (Right axis) 2017Top Weekly Exchange Traded Funds $0$600$1,200 Emerging-market stocks Copper Asian stocks European stocks Gold REITs Investment-grade bonds High-yield bonds Small-cap stocks Utilities stocks S&P 500 Technology stocks Health care 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. 11-4.5 -5.0 -7.9 -5.9 0.2 -6.2 -0.8 0.3 -2.4 2.2 -4.7 -5.6 0.9 -5.5Technology stocks took the worst losses in a market rout this week, though small caps also fell sharply. Safe-play assets like gold, investment-grade bonds and utility stocks rose as investors sought safety.$1,000Derby StocksBonds Commodities% $1,175 1,100 1,100 1,036 1,032 1,016 1,015 980 968 938 918 893 849 844AP iPath Sh Term Fut VXXB 34.07 +5.83 +20.6 +24.6 ... CS VS Vix ShtTerm VIIX 14.39 +2.41 +20.1 +24.7 +2.0 ProShs Vix ST Fut VIXY 28.01 +4.67 +20.0 +24.2 +1.1 Barc iPath Vix ST VXX 34.02 +5.64 +19.9 +24.2 +1.8 Direx Reg Banks Bear WDRW 30.27 +4.88 +19.2 +29.5 -27.0 ProShs UltProShtFin FINZ 8.34 +1.28 +18.1 +18.1 -18.4 Dir Dly Gold Bull3x NUGT 15.42 +2.29 +17.4 +30.0 -55.2 Direx S&P O&G Bear DRIP 6.18 +0.90 +17.0 -2.7 -62.8 ProShs UltPro ShtR2K SRTY 28.71 +4.17 +17.0 +36.1 -17.0 Direxion SCapBear 3x TZA 11.02 +1.59 +16.9 +36.0 -16.2 Pro UltPro ShtMid400 SMDD 10.08 +1.45 +16.7 +31.1 -15.3 DB Agri Long AGF 10.66 +1.52 +16.6 +16.6 +6.6 Dirx Jr GoldMin Bull JNUG 8.90 +1.27 +16.6 +26.1 -55.2 Velocity Long VSTOXX EVIX 10.50 +1.46 +16.2 +20.6 -32.6 Direxion FinBear 3x FAZ 11.27 +1.54 +15.8 +21.1 -16.7 Direxion MCapBear3x MIDZ 13.13 +1.78 +15.7 +30.1 -15.5 Direx DlyBrazilBull BRZU 26.96 +3.43 +14.6 +78.3 -49.3 Direx SOX Bear 3X SOXS 12.42 +1.54 +14.2 +29.2 -30.1 UBS 3x Inverse Crude WTID 6.33 +0.75 +13.4 -11.6 -74.6 ProSh UltSh Indls SIJ 16.33 +1.93 +13.4 +15.8 -12.2 Pro UltPro ShtDow30 SDOW 16.17 +1.83 +12.8 +8.7 -32.6 Direx S&P500Bear 3x SPXS 24.79 +2.78 +12.6 +14.7 -25.5 Direxion DvMktBear3x DPK 14.97 +1.64 +12.3 +13.5 +13.9 PwSh Base Met DbSht BOM 11.85 +1.29 +12.2 +18.5 +48.8 ProSh UltSht SmCap SDD 14.27 +1.55 +12.2 +24.2 -18.2 USCF Short Oil USOD 4.36 +0.47 +12.1 -14.3 -75.5 Citigp Vel Inv Crde DWT 5.57 +0.58 +11.6 -13.5 -75.1 PrSh Ultra Gold Min GDXX 28.24 +2.91 +11.5 +19.4 -35.2 ProSh UltraSht MidC MZZ 18.67 +1.85 +11.0 +19.1 -9.4 ProSh UltSht R2K TWM 16.37 +1.61 +10.9 +22.9 -9.8 ProSh UltSht Oil&Gas DUG 31.87 +3.11 +10.8 +0.8 -24.0 ProSh UltSht Fin SKF 21.20 +1.98 +10.3 +13.8 -8.1 Direxion NatGas Bear GASX 19.23 +1.76 +10.0 -2.7 -34.1 ProShs Ult Brazil UBR 64.17 +5.58 +9.5 +48.3 -29.5 ProSh UltSh HlthCre RXD 24.16 +2.06 +9.3 +7.9 -22.4 Direx India Bull 3X INDL 54.37 +4.56 +9.2 -32.3 -40.4 ProSh Ult Shrt Biotc BIS 18.59 +1.53 +9.0 +10.7 -2.9 iPath Mid Term Fut VXZB 19.06 +1.54 +8.8 +10.8 ... Barc iPathS&P VIX MT VXZ 19.17 +1.53 +8.7 +12.6 -0.2 ProSh Ult Sh Jpn EWV 28.27 +2.24 +8.6 +4.6 -5.6 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The electric car maker said customers must order cars by Monday to get the full federal electric vehicle tax credit of $7,500. The coffee chain announced an accelerated repurchase of $5 billion in stock. The bank  s third-quarter profit was higher than analysts had expected. Stocks closed sharply higher Friday, clawing back some of the ground they lost in a two-day rout, but still suffered their biggest weekly loss in six months. Even with Friday  s moderate gains, major U.S. indexes lost about 4 percent for the week. 65 70 75 $80 JO AS CitigroupC Close: $69.84 1.46 or 2.1% $64.38$80.70 Vol.: Mkt. Cap: 29.0m (2.0x avg.) $175.8 b 52-week range PE: Yield: ... 2.6% 50 55 $60 JO AS StarbucksSBUX Close: $56.45 1.59 or 2.9% $47.37$61.94 Vol.: Mkt. Cap: 13.8m (1.4x avg.) $76.2 b 52-week range PE: Yield: 17.7 2.6% 250 300 350 $400 JO AS TeslaTSLA Close: $258.78 6.55 or 2.6% $244.59$387.46 Vol.: Mkt. Cap: 7.2m (0.7x avg.) $44.2 b 52-week range PE: Yield: ... ... Best Stocks One MonthBEST LARGE-CAP STOCKS Gol Linhas Inteleg GOL 7.37 15.0 62.3 -27.1 ... ... Centrais El Brasil B EBR/B 6.54 12.2 58.8 -14.1 ... ... Petrobras A PBR/A 13.82 10.8 53.2 31.8 ... ... Petrobras PBR 15.35 10.4 44.9 42.2 ... ... Tilray Inc TLRY 148.30 0.9 36.0 ... ... ... Bco Santander Brasil BSBR 10.74 5.5 31.9 16.5 6 2.7 Banco Bradesco ADS BBD 8.60 7.5 28.9 -17.5 ... 0.7 Banco Bradesco SA BBDO 7.50 4.1 27.8 -24.2 ... 0.3 Itau Unibanco Hldg ITUB 12.85 5.2 27.0 -8.3 ... 4.5 Barrick Gold ABX 12.47 8.7 23.3 -24.2 69 1.0 Seadrill Ltd SDRL 24.07 -1.9 18.1 ... ... ... Vale SA VALE 15.26 1.7 15.2 59.6 15 1.9 Agnico Eagle Mines AEM 37.29 6.3 12.0 -18.3 45 ... Bausch Health Cos BHC 24.66 -6.3 10.3 68.8 7 ... Imperial Oil Ltd IMO 32.80 -2.6 9.8 4.6 66 1.7 NetEase Inc NTES 220.88 2.5 9.4 -20.6 8 0.9 L Brands Inc LB 31.38 10.3 8.3 -22.1 10 7.6 AES Corp AES 14.65 -0.1 8.1 32.7 11 3.5 FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Amarin Corp AMRN 19.65 -0.8 577.6 466.0 ... ... Cemig ADS rep 1 pf CIG 2.85 30.7 78.1 8.3 ... 2.8 Cemig ADS rep 1 com CIG/C 2.76 47.6 76.2 0.1 ... 2.9 Acadia Pharmaceut ACAD 21.72 1.3 56.5 -41.3 dd ... Centrais Elec Brasil EBR 5.42 11.5 51.8 -20.2 ... ... Copel ELP 6.78 9.7 39.2 -24.6 ... 3.8 Intelsat SA I 31.44 -5.8 35.1 327.7 ... ... Sibanye Gold Ltd SBGL 3.22 19.3 32.0 -30.1 ... 4.3 SABESP SBS 7.30 7.2 28.1 -28.5 ... 5.3 Azul SA ADS AZUL 20.79 8.2 27.6 -26.2 ... ... Randgold Resources GOLD 77.33 8.6 26.8 -19.4 31 2.6 Esterline Corp ESL 116.48 30.3 26.5 24.1 27 ... Oi SA C OIBR/C 3.33 -5.1 25.2 -59.3 ... ... Frontline Ltd FRO 6.42 -1.1 22.8 1.8 dd ... Siderurgica Nacl SID 2.50 4.2 22.5 -14.3 ... ... SSR Mining Inc SSRM 10.58 18.7 21.5 -17.0 23 ... Anglogold Ashanti AU 9.70 14.3 20.6 2.6 ... ... BBVA Banco Frances BFR 10.44 -6.8 20.1 -53.8 ... 2.4BEST SMALL-CAP STOCKS Planet Green Hold PLAG 2.24 1.7 1298.8 -79.6 ... ... India Glob Cap IGC 4.95 22.2 380.6 991.5 dd ... CorMedix Inc CRMD 2.26 73.8 296.5 146.7 dd ... New Age Beverages Cp NBEV 6.19 -26.9 289.3 112.9 ... ... Youngevity Intl YGYI 13.30 82.9 216.7 99.8 ... ... Pyxus International PYX 43.05 52.8 131.5 250.3 dd ... Oasmia Pharma OASM 4.27 17.0 86.5 298.1 ... ... Greenpro Capital Cp GRNQ 6.06 -4.6 84.8 0.8 ... ... Applied Genetic Tech AGTC 6.63 -3.1 70.0 72.5 dd ... Aldeyra Therapeut ALDX 12.49 -2.0 59.1 57.0 ... ... Liquidia Tech LQDA 28.87 -7.5 57.2 ... ... ... BioLineRx Ltd BLRX 1.32 -6.4 50.0 3.2 ... ... Pacic Ethanol Inc PEIX 2.28 21.3 47.1 -56.8 dd ... EyePoint Pharma EYPT 3.23 -4.2 46.8 146.8 dd ... Landcadia Holding un LCAHU 16.50 11.1 46.6 0.0 ... ... IDT Corp IDT 7.88 48.1 46.2 -12.0 46 12.7 Novavax Inc NVAX 1.97 -4.8 38.7 63.8 dd ... Viking Therapeutics VKTX 14.46 -7.1 36.7 495.3 dd ...Industry Rankings 1. Oil & Gas -5.3 -0.7 -4.0 (&^%$ | 9854 8.7 2. Utilities -1.5 -1.8 0.7 (^%$#@!654 | -1.2 3. Telecommunications -3.5 -2.6 3.6 (&^%$ | 6 0.7 4. Health Care -3.6 -2.8 3.5 (&^%$ | 99631 11.7 DJ Total Market index -4.2 -5.3 -1.9 (&^%$ | 976432 7.8 5. Consumer Services -2.6 -5.4 -1.0 (&^%$ | 99986321 19.9 6. Technology -3.7 -5.5 -2.7 (&^%$ | 999752 18.1 7. Consumer Goods -3.5 -6.5 -6.3 97654 | -8.0 8. Financials -4.9 -6.6 -3.1 (&^%$ | 732 1.5 9. Industrials -6.6 -7.5 -1.7 (&^%$ | 85421 3.3 10. Basic Material -6.2 -8.3 -8.2 ^%@!973 | -6.9 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Life Insurance -6.6 -4.5 1.6 ((*%@!7641 | -10.5 Independence Hold IHC -3.5 +3.4 +3.7 ((*&^%$# | 975431 +34.9 Brighthouse Finl BHF -6.7 +2.4 +6.1 (*&%$#96 | -28.8 FGL Holdings FG +0.2 +1.8 +2.3 ((%!876421 | -23.5 Aegon NV AEG -6.0 +1.7 +2.2 ((*&^%$# | 82 +13.0 Nonlife Insurance -5.7 -5.6 2.1 ((*&^%$# | 542 2.6 HCI Group Inc HCI -6.9 +4.5 +1.8 ((*&^%$# | 872 +19.4 Aspen Insurance Hld AHL +0.4 +1.7 +5.7 ((*&^%$# | 653 +5.2 Hallmark Financial HALL -2.2 +1.6 +6.3 ((*^%#@732 | -7.0 Maiden Holdings MHLD -4.6 +1.3 -59.0 *&%#9964 | -55.2 Banks -5.5 -6.3 -2.6 ((*&^%$# | 543 2.8 Century Bncp MA CNBKA +7.3 +14.4 +3.6 ((*&$#@!6431 | -4.5 Old Point Fncl OPOF -0.7 +5.7 -3.9 ((&^$!8521 | -14.7 First Capital Inc FCAP -0.4 +5.6 +6.8 ((*&^%$# | 843 +14.0 Northeast Bancorp NBN +3.0 +5.6 +3.2 ((^$#!874321 | -20.7 General Financial -5.0 -7.0 -4.6 ((*&^%$# | 75 8.0 Invstmnt Tech ITG -1.1 +30.8 +27.3 ((*&^%$# | 854321 +15.9 Assoc Capital Grp AC -4.7 +9.8 -1.2 ((*&^%$# | 765431 +12.5 China Rapid Finance XRF -3.9 +9.8 +24.2 99876543 | -76.4 Gain Capital Hldgs GCAP +12.7 +9.0 -0.7 ((*&^%$#| 8651 +17.7 Real Estate -2.9 -7.7 -7.1 ((*^%#74 | -7.2 CIM Comcl Trst CMCT -1.3 +23.6 +9.8 ((*&^%$# | 654321 +6.3 Condor Hosp Trust CDOR -1.2 +7.6 +5.4 ((*&^%$# | 861 +16.1 NexPoint Resid Trust NXRT +2.7 +3.7 +18.8 ((*&^%$# | 98742 +45.8 Griffin Indl Realty GRIF -1.3 +2.3 -12.5 ((*&^%$# | 632 +3.8Financials sectors (best performers)Excludes stocks with market values less than $100 million. Bar chart for stocks with annual returns of more than 100 percent not shown to scale. Saturday, October 13, 2018

PAGE 34

A -:A-MarkPM Q AMRK .32 2.4 73 17.23 10.39 6 13.12 36 13.87 13.04 -.21 -10.4 AAC Hldgs N AAC 12.96 6.72 168 6.92 554 7.36 6.86 -.08 -23.1 AAON Q AAON .32f 1.0 40 43.30 29.05 212 31.89 1081 35.14 31.59 -2.46 -13.1 AAR N AIR .30 .7 79 51.52 36.46 186 43.54 1110 46.42 42.89 -2.72 +10.8tABB Ltd N ABB .76e 3.6 28.67 21.06 1588 21.26 9267 22.50 21.01 -1.38 -20.7 ABM N ABM .70 2.3 19 44.70 28.17 594 30.52 3663 33.01 30.20 -1.33 -19.1tAC Immun n Q ACIU 17.40 7.16 170 8.64 1323 8.64 7.16 +.91 -32.5 ACI Wwde Q ACIW 28.98 20.23 753 25.50 3792 27.02 24.73 -1.32 +12.5 ACM Rsc n Q ACMR 15.60 4.74 27 10.27 174 11.20 9.86 -.08 +95.6 ACNB Cp Q ACNB .92 2.6 19 41.45 26.80 11 34.88 38 38.49 34.19 -3.32 +18.0 ADT Inc n N ADT 9.84 6.93 3163 7.52 11350 8.77 7.41 -1.17 -3.8sAES Corp N AES .52 3.5 11 15.11 9.86 6174 14.65 38179 15.11 14.31 -.01 +35.3 AFLAC s N AFL 1.04 2.4 14 48.19 41.02 4420 44.05 21412 47.64 43.51 -2.45 AG MtgeIT N MITT 2.00f 11.8 8 19.95 16.31 133 16.99 640 17.86 16.96 -.33 -10.6 AG Mtg pfA N MITTpA 2.06 8.1 26.00 24.88 8 25.35 13 25.56 25.17 -.11 AG Mtg pfB N MITTpB 2.00 8.0 25.79 24.50 4 25.14 13 25.40 25.01 -.07 -.8tAGCO N AGCO .60 1.1 24 75.95 56.19 645 55.46 3422 61.14 54.47 -5.04 -22.4tAGNC Inv Q AGNC 2.16 12.2 5 21.90 17.78 6850 17.76 26763 18.35 17.71 -.35 -12.0 AGNC pfB Q AGNCB 1.94 7.7 26.87 25.05 43 25.24 200 25.25 25.10 -.02 -2.3 AGNC pfC Q AGNCN 1.75 6.9 26.79 24.95 13 25.48 113 25.63 25.32 -.09 -.9 AH Belo N AHC .32 7.1 5.80 4.25 9 4.50 48 4.55 4.40 +.10 -6.3 AK Steel N AKS 21 6.80 4.00 7860 4.63 42698 4.94 4.44 -.20 -18.2 ALJ Reg n Q ALJJ 3.75 1.42 1 1.60 43 1.69 1.59 -.05 -49.2 AMAG Ph Q AMAG 26.10 11.93 471 22.45 3309 23.50 21.26 -.09 +69.4 AMC Ent N AMC .68 3.6 21.45 10.80 2051 18.86 7935 19.93 18.40 -.84 +24.9 AMC Net Q AMCX 10 69.02 46.89 575 57.93 6291 64.85 56.96 -5.62 +7.1 AMCON A DIT .72 .9 19 100.00 80.95 0 84.40 1 86.50 82.30 -2.10 -13.7 AMN Hlth N AMN 20 68.20 37.71 1000 50.25 2503 52.86 49.21 -1.32 +2.0 ANGI Hme Q ANGI 23.95 10.24 629 19.21 5573 21.62 18.56 -2.50 +83.7 ANI Ph h Q ANIP 22 74.70 49.76 45 54.38 283 56.39 53.43 -.61 -15.6 ARC Docu N ARC 17 4.84 1.62 138 2.54 916 2.80 2.50 -.16 -.4 ARC Grp Q ARCW 2.70 1.60 46 1.80 76 2.02 1.71 -.07 -14.3 ARCAbio rs Q ABIO 2.00 .45 103 .60 1178 .66 .55 -.06 -55.6sAryaSci un Q ARYAU 10.24 10.12 162 10.19 572 10.24 10.15 +.02 +.2 ASA Gold N ASA .04e .4 12.36 8.18 164 9.36 726 9.55 8.60 +.50 -17.3 ASLAN n Q ASLN 10.44 5.08 6 7.30 31 7.97 6.76 -.02 +30.1 ASML Hld Q ASML 1.71e 1.0 33 221.66 168.30 906 174.28 5294 183.96 169.59 -9.51 +.3tASV Hld n Q ASV 10.80 4.55 2 4.93 31 5.03 4.55 +.06 -51.4 AT&T Inc N T 2.00 6.2 6 39.32 30.13 42852 32.25 210959 34.18 31.66 -1.74 -17.1 AT&T 66 n N TBB 26.72 24.13 106 24.40 499 24.53 24.25 -.01 -6.5 ATA Inc Q ATAI 3.37 .40 28 1.05 290 1.15 1.00 -.04 +131.3 ATN Intl Q ATNI .68 1.0 75.94 49.34 52 71.10 279 75.44 70.20 -.88 +28.7tA10 Ntwks N ATEN 8.25 5.61 427 5.57 1623 6.10 5.51 -.50 -27.8 AU Optron N AUO .18e 4.76 3.40 848 3.92 6067 4.10 3.71 -.09 +5.9 AVX Cp N AVX .46 2.8 21.48 14.51 433 16.47 2600 16.83 16.04 -.30 -4.8 AXA EqH n N EQH .13p 23.21 19.90 1193 20.64 6227 21.97 20.33 -1.19 -3.5 AXT Inc Q AXTI 17 10.75 5.80 467 6.29 2247 6.56 6.00 -.21 -27.7 AZZ Inc N AZZ .68 1.5 19 56.05 39.50 131 45.68 1517 49.75 43.34 -2.23 -10.6 Aarons N AAN .12 .2 11 56.00 34.29 520 49.87 3456 54.01 48.80 -3.44 +25.1 AbbottLab N ABT 1.12 1.6 29 74.15 53.61 10346 69.33 44195 72.39 67.65 -1.97 +21.5 AbbVie N ABBV 3.84 4.2 16 125.86 85.24 5691 90.69 29272 95.39 88.90 -2.73 -6.2tAbeonaTh Q ABEO 22.75 9.66 630 10.40 3893 11.70 9.66 -1.14 -34.4 Abeona wt Q ABEOW 17.56 9.50 9.55 -17.7 AberFitc N ANF .80 4.3 11 29.69 11.62 2548 18.43 12965 20.11 17.51 -1.52 +5.7tAbdAsPac A FAX .42 10.6 5.18 3.95 689 3.98 3474 4.07 3.95 -.08 -18.4tAbdAustEq A IAF .70e 13.2 6.77 5.26 159 5.31 439 5.68 5.25 -.44 -16.6tAbdnChile A CH .58e 8.9 9.64 6.20 163 6.50 731 6.60 6.20 -.11 -27.2 AbdGlbInc A FCO .84 10.2 9.48 7.80 28 8.27 122 8.45 8.05 +.09 -6.2tAbdJapnEq N JEQ .48e .8 9.89 7.83 14 7.83 143 8.31 7.80 -.47 -13.2 Ability rs Q ABIL 14.55 2.14 46 3.05 243 3.47 2.80 -.40 -30.7 Abiomed Q ABMD 459.75 164.80 980 384.78 3989 415.55 363.63 -30.93 +105.3 Abraxas Q AXAS 3.27 1.86 940 2.19 6459 2.44 2.11 -.19 -11.0 AcaciaC n Q ACIA 48.90 24.72 377 37.60 2078 39.10 35.97 -1.37 +3.8tAcaciaTc Q ACTG .50 16.0 4.70 3.00 211 3.12 1132 3.30 3.00 -.08 -23.0 AcadiaHlt Q ACHC 15 45.74 26.92 3285 33.30 16245 39.27 32.37 -2.40 +2.1 AcadiaPh Q ACAD 38.79 12.77 1881 21.72 14010 21.93 19.81 +.28 -27.9 AcadiaRlt N AKR 1.08 4.1 46 30.63 21.34 413 26.66 2391 28.29 26.57 -.63 -2.6 Acasti g rs Q ACST 3.36 .43 1341 1.21 6772 1.32 1.10 -.13 +28.3tAccelrDiag Q AXDX 30.35 16.41 391 16.55 2095 20.13 16.27 -3.61 -36.8 Acceleron Q XLRN 59.59 32.53 276 49.86 1781 54.66 47.44 -3.28 +17.5 Accenture N ACN 2.92 1.8 25 175.64 136.03 3368 159.44 15509 171.74 155.11 -11.79 +4.1 AccessNt Q ANCX .64f 2.4 24 30.99 25.81 201 27.07 1103 29.50 26.72 -1.56 -2.8tAccoBrds N ACCO .24 2.4 18 14.63 10.34 433 10.20 2415 11.00 10.13 -.54 -16.4 Accuray Q ARAY 6.15 3.20 1239 3.75 5285 4.40 3.73 -.57 -12.9 AcelRx Q ACRX 5.75 1.55 1520 3.98 52898 4.06 2.43 +1.07 +96.5 AcerTh rs Q ACER 34.10 11.36 10 24.84 112 29.11 23.89 -3.39 +79.4 AcetoCorp Q ACET .04 1.8 11.98 2.10 365 2.21 2070 2.43 2.19 -.04 -78.6tAchaogen Q AKAO 15.28 3.81 566 3.72 3099 4.25 3.70 -.36 -65.4tAchvLfS rs Q ACHV 38.45 2.25 323 2.26 1335 2.65 2.12 -.33 -83.2 Achillion Q ACHN 4.81 2.33 952 3.13 4899 3.70 2.93 -.58 +8.7tAclarisTh n Q ACRS 28.62 12.84 205 13.58 1464 13.73 12.84 +.08 -44.9 AcmeU A ACU .44 2.1 21 25.55 18.51 0 21.36 15 22.13 20.86 -.72 -8.7 AcordaTh Q ACOR 33 36.35 15.60 588 17.68 5277 18.29 16.29 +.02 -17.6 AcornInt rs N ATV 38.86 13.50 3 21.20 15 21.50 20.00 +.65 +20.2 ActiniumP A ATNM .87 .33 720 .76 3530 .82 .72 -.03 +14.0 Act TxR n N TAXR 23.79 19.42 47 21.39 93 22.53 21.20 -1.61 ActivsBliz Q ATVI .34f .4 45 84.68 57.29 12259 77.92 41642 80.25 73.23 -1.67 +23.1 Actuant N ATU .04 .2 31.00 21.50 348 24.72 1838 27.55 24.52 -2.78 -2.3 Acuity N AYI .52 .4 14 186.99 109.98 954 122.77 4160 130.43 119.19 -8.22 -30.2 Acushnet n N GOLF 27.87 16.91 183 24.58 1288 26.04 24.43 -1.33 +16.6 AdamasPh Q ADMS 44.00 16.07 361 18.17 2429 18.25 16.80 +.34 -46.4 AdamisPh Q ADMP 5.85 2.20 326 2.85 2476 3.11 2.81 -.25 -35.2 AdaDvsEq N ADX 1.32e 1.3 16.82 14.30 157 15.60 1038 16.36 15.33 -.73 +3.8 AdamsNR N PEO 1.32e 1.1 21.48 17.27 95 18.96 584 20.25 18.75 -1.13 -4.4 AdmRsc A AE .88 2.2 50.59 37.63 2 40.34 30 42.72 39.80 -1.96 -7.3 Adaptim n Q ADAP 14.63 6.60 467 12.41 2707 13.98 11.85 -1.49 +85.8 AddusHmC Q ADUS 47 72.55 30.95 247 62.61 785 69.35 62.34 -2.44 +79.9 ADDvtgTch Q AEY 2.33 1.21 2 1.34 99 1.40 1.31 -.06 -8.8 Adecaogro N AGRO 10.91 6.93 498 7.75 2222 7.88 7.28 +.45 -25.0tAdestoTc n Q IOTS 10.80 4.55 488 4.51 2153 5.42 4.42 -.76 -30.1 AdialPh n Q ADIL 4.40 2.51 3 2.61 22 2.96 2.56 -.14 -35.6tAdient n N ADNT 1.10 3.6 86.27 31.33 1880 30.18 9974 34.73 29.55 -3.92 -61.7 AdmaBio Q ADMA 6.96 2.01 290 5.23 1038 6.01 5.13 -.68 +62.9 AdobeInc Q ADBE 51 277.61 148.15 4772 248.87 25601 263.46 234.72 -14.35 +42.0 Adomani n Q ADOM 7.20 .45 225 .52 1845 .58 .46 -.01 -88.3 AdtalemGl N ATGE .36 .8 18 56.45 30.71 780 45.79 3091 47.82 45.11 -.26 +8.9 Adtran Q ADTN .36 2.1 25.10 13.95 199 16.96 1096 17.67 16.83 -.39 -12.4 AduroBio n Q ADRO 10.45 5.10 438 6.08 2229 6.71 5.79 +.13 -18.9sAdvAuto N AAP .24 .1 29 171.50 78.81 1096 165.12 5216 171.50 160.60 -.71 +65.6 AdvDisp n N ADSW 27.93 21.50 408 25.67 1951 26.51 25.32 -.29 +7.2 AdvDrainS N WMS .32 1.1 24 33.50 17.90 285 27.96 972 30.15 27.39 -2.01 +17.2 AdvEmis n Q ADES 1.00 9.4 2 12.37 7.00 89 10.64 354 11.91 10.46 -1.05 +10.1tAdvEnId Q AEIS 13 95.00 45.75 324 46.58 1962 49.43 45.75 -1.98 -31.0 AMD Q AMD 34.14 9.04 110848 26.34 617628 27.71 24.55 -1.01 +156.2tAdvansx n N ASIX 46.51 30.67 148 30.63 863 33.84 30.46 -2.51 -27.2tAdvaxis Q ADXS 4.71 .76 604 .77 2647 .85 .76 -.08 -72.7tAdvClayCv N AVK 1.13 7.8 16.50 14.53 174 14.43 848 15.25 14.40 -.69 -9.1 AdverumBi Q ADVM 8.59 2.85 565 5.15 2689 5.78 4.92 -.43 +47.1 AdSDorWr N AADR .32e .7 64.00 47.31 25 48.71 150 50.81 47.62 -2.49 -17.2sAdS Shrt n Q DWSH 26.91 24.25 70 27.02 291 27.38 25.50 +1.39 +8.0tAdS Micr n Q DWMC 26.52 21.89 1 22.00 4 23.05 21.89 -1.28 -10.9 AdvS Vice n Q ACT 29.50 24.23 9 26.13 42 27.64 25.89 -.29 -.3tAdSNewT n N FNG 24.13 19.00 30 19.78 128 21.14 19.00 -1.39 -7.9 AdvSmCap N SCAP 42.75 32.56 36.31 3 38.17 36.31 -2.22 +3.7 AdvPacFlt N FLRT 1.56e 50.09 48.52 0 49.50 1 49.57 49.37 +.14 +.3 AdvSSage N HOLD .41e .4 103.68 99.03 1 99.42 48 99.44 99.38 +.04 +.2 AdvNfltMS N MINC 1.34e 2.8 48.81 46.31 17 47.82 114 47.90 47.71 -.01 -1.1 AdvSStarG N VEGA 32.34 29.58 3 30.46 6 31.66 30.46 -1.16 -1.2 AdvDblLine N DBLV .47e .7 75.63 66.13 67.14 8 68.87 67.10 -1.87 -6.0 AdMadGBd N FWDB .73e 2.9 27.29 24.20 3 25.00 5 25.16 24.99 -.20 -3.4tAdMadIntl N FWDI .37e 1.4 33.10 27.03 1 26.84 1 27.03 26.71 -.92 -13.6 AdMadDm N FWDD .18e .3 57.19 50.34 53.73 2 54.90 53.73 -1.10 +.5 AdvActBear N HDGE 8.58 7.22 1070 8.03 3606 8.10 7.64 +.35 +2.4tAecom N ACM 11 39.90 30.79 1235 30.75 4871 32.68 30.37 -1.71 -17.2 AegeanMP N ANW .08 6.6 3 5.10 .60 778 1.21 1910 1.46 1.17 -.23 -71.9 Aegion Q AEGN 19 28.19 21.16 177 21.62 637 24.37 21.53 -2.57 -15.0 AegleaBio n Q AGLE 12.00 3.75 212 9.08 862 9.93 8.59 -.71 +67.8 Aegon N AEG .25e 4.1 7.48 5.50 1518 6.13 7160 6.53 6.03 -.39 -2.7tAegon cap N AEH 1.59 6.3 26.52 25.00 91 25.10 733 25.22 25.00 -.04 -2.8 Aegon 6.5 N AED 1.63 6.4 26.83 24.55 30 25.34 204 25.49 25.24 -.05 -2.4 Aegon flt N AEB .77 3.3 25.49 22.60 29 22.94 103 23.37 22.85 -.10 -5.2tAehrTest h Q AEHR 3.95 1.80 129 2.09 526 2.09 1.80 +.14 -22.9 Aemetis Q AMTX 3.12 .45 99 1.17 4090 1.73 1.05 +.17 +112.7 AerCap N AER 8 58.30 48.29 1407 52.69 7965 56.37 52.05 -3.53 +.2 AeriePhm Q AERI 74.75 47.06 537 55.37 1817 55.51 51.32 -.01 -7.3 Aerocntry A ACY 3 17.34 12.05 0 14.37 5 15.25 14.37 -.63 -5.7 AerohiveN N HIVE 6.50 3.55 750 3.96 2219 4.09 3.91 -.11 -32.1 AerojetR N AJRD 37.70 24.41 590 30.49 2831 32.94 29.90 -2.15 -2.3 AeroViron Q AVAV 43 121.32 41.53 344 92.69 2007 103.84 91.01 -9.38 +65.0 AEtern g rs Q AEZS 3.25 1.12 121 1.54 424 1.74 1.54 -.20 -34.7 Aethlon rs Q AEMD 2.04 .79 13 1.16 205 1.19 1.07 +.02 +2.7 Aetna N AET 2.00 1.0 20 206.66 149.69 1918 201.01 14615 206.65 198.64 -2.71 +11.4 AeviGeno Q GNMX 2.65 .83 39 1.08 314 1.26 1.03 -.14 -10.0tAffilMgrs N AMG 1.20 1.0 10 216.99 122.27 660 124.04 3607 133.97 122.13 -10.64 -39.6 AfmedNV Q AFMD 7.35 1.15 584 3.38 11652 4.64 3.20 -.80 +160.0 Agenus Q AGEN 6.19 1.55 737 1.95 5799 2.14 1.87 -.18 -40.2 AgileThr h Q AGRX 5.40 .23 7711 .74 89965 1.10 .39 +.35 -72.5 Agilent N A .60 .9 78 75.00 60.42 3666 66.24 16244 70.05 64.62 -4.06 -1.1 Agilysys Q AGYS 16.87 10.77 74 15.58 390 15.93 15.06 +.08 +26.9 AgiosPhm Q AGIO 99.82 51.62 566 65.88 3040 69.18 62.19 -3.13 +15.2 Agnico g N AEM .44 45 49.80 32.18 2377 37.29 10901 37.74 33.10 +2.20 -19.3 AgreeRlt N ADC 2.16 4.2 27 57.49 43.74 147 51.46 1302 54.04 51.16 -.23 AgroFresh Q AGFS 13 8.75 4.94 138 5.83 612 6.57 5.73 -.48 -21.2 AileronT n Q ALRN 14.96 1.98 33 2.49 237 2.80 2.25 -.21 -76.4tAimmune n Q AIMT 42.00 24.56 407 26.37 1807 26.55 24.56 +.31 -30.3 Air Inds A AIRI .60 43.8 1.95 1.27 40 1.37 130 1.45 1.32 -.03 -18.9 AirLease N AL .40 1.0 5 50.70 40.26 647 41.73 2951 45.01 41.03 -3.42 -13.2 AirProd N APD 4.40 2.8 24 175.17 151.93 1166 158.27 5867 169.48 157.00 -10.61 -3.5sAirT Inc Q AIRT 42.80 17.26 13 42.50 67 43.00 34.46 +7.66 +72.1 AirTrnsp Q ATSG 50 27.67 19.17 257 20.88 1695 22.98 20.64 -2.11 -9.8 AirMedia Q AMCN 2.80 .38 74 .41 440 .42 .38 -.01 -64.8 Aircastle N AYR 1.12 5.7 7 25.30 18.97 449 19.79 2197 21.42 19.66 -1.59 -15.4 Airgain n Q AIRG 50 13.87 7.31 43 12.62 167 13.25 12.00 -.61 +40.4 AkamaiT Q AKAM 57 83.08 49.59 2184 63.00 9885 66.14 61.34 -3.24 -3.1 AkariTh rs Q AKTX 8.65 1.70 140 1.81 312 2.35 1.79 -.48 -58.2 AkceaTh n Q AKCA 40.75 15.20 433 23.31 2505 33.79 22.83 -8.54 +34.3 AkebiaTher Q AKBA 19.36 7.32 424 8.72 2027 8.93 8.29 +.18 -41.4 AkersBios Q AKER 1.82 .12 5894 .35 20194 .40 .29 -.05 +164.2 Akorn Inc Q AKRX 18 33.63 5.25 2603 6.20 19680 6.82 5.96 +.24 -80.8 Akoustis n Q AKTS 9.50 4.86 179 5.82 806 7.44 5.80 -1.26 -6.6 AlaPw pf Q N ALPpQ 1.25 5.3 27.05 23.10 22 23.61 98 23.97 23.45 +.16 -11.2tAlamoGp N ALG .44 .5 22 120.58 85.07 36 83.51 232 93.57 82.55 -8.79 -26.0 AlamosGld N AGI .02 .4 7.30 4.06 2217 4.89 9463 5.07 4.44 +.27 -24.9 Alarm.cm n Q ALRM 44 60.20 33.39 1036 44.30 3992 51.49 43.67 -7.62 +17.4 AlaskaAir N ALK 1.28 2.1 8 82.68 57.53 3093 61.57 13727 66.09 59.63 -4.51 -16.2 AlaskCom Q ALSK 12 2.91 1.39 99 1.64 453 1.86 1.62 -.09 -38.8 AlbnyIn N AIN .68 1.0 31 82.20 55.80 125 69.43 659 76.38 68.49 -6.75 +13.0 Albemarle N ALB 1.34f 1.4 15 144.99 86.75 1048 95.09 9437 102.52 94.03 -7.97 -25.6 Albireo Q ALBO 39.87 21.25 26 26.01 167 30.96 25.14 -4.31 +1.6 Alcentra h Q ABDC .72 12.1 10.73 5.75 26 5.97 229 6.09 5.95 -.13 -28.8tAlcoa Cp N AA 18 62.35 35.13 2847 35.67 24650 41.01 35.13 -6.39 -33.8 AlderBioPh Q ALDR 20.87 9.55 1627 13.27 4815 14.83 12.17 -1.01 +15.9 AldeyraTh Q ALDX 16.70 5.55 854 12.49 2139 13.26 11.51 -.26 +83.7tAlexB Inc N ALEX .28 1.4 27 29.99 19.85 415 20.06 1710 21.23 19.68 -.65 -27.7tAlexanders N ALX 18.00 5.5 436.80 332.98 16 327.35 41 348.36 325.00 -15.65 -17.3 AlexREE N ARE 3.72 3.1 30 134.37 114.00 872 120.04 4346 126.89 119.24 -2.84 -8.1tAlxRE pfD N AREpD 1.75 5.2 37.59 33.35 5 33.71 9 34.83 33.12 -.47 -8.9 AlexcoR g A AXU 1.79 1.00 145 1.07 908 1.12 1.01 +.03 -32.7 Alexion lf Q ALXN 47 144.91 102.10 1776 121.94 8691 132.27 118.16 -8.88 +2.0 AlgonPw n N AQN .51f 11.34 9.45 161 9.82 1080 10.04 9.63 -.12 -12.0tAlibaba N BABA 44 211.70 135.14 30713 147.29 192223 152.64 135.14 -7.34 -14.6 Alico Q ALCO .24 .7 34.65 25.55 5 33.27 56 33.97 32.83 -.47 +12.8 AlignTech Q ALGN 398.88 185.49 1448 327.50 7273 352.95 309.18 -25.61 +47.4 AlimerSc h Q ALIM 1.46 .74 37 .96 248 .99 .93 -.02 -27.7 Alio Gld rs A ALO 4.64 .63 342 .81 1025 .85 .72 +.08 -78.1 Alkermes Q ALKS 71.22 38.23 660 41.64 3570 45.16 41.24 -2.97 -23.9 Allakos n Q ALLK 49.11 26.00 100 33.63 1119 36.33 30.42 +.28 +7.6 AllegCp N Y 659.88 529.81 58 603.78 245 648.18 589.60 -35.20 +1.3 AllegTch N ATI 30.25 21.02 1389 27.09 7203 29.19 26.71 -1.21 +12.2 AllgnceBc n Q ABTX 28 46.85 34.90 97 39.69 298 43.45 38.42 -1.62 +5.4tAllegiantT Q ALGT 2.80 2.3 9 181.45 112.48 236 119.73 1175 122.29 112.48 -.39 -22.6 Allegion N ALLE .84 1.0 92.87 73.85 696 83.77 4162 89.44 82.60 -5.78 +5.3 AllegMrg n Q ALGR 9.60 9.02 4 9.55 335 9.57 9.55 -.01 +.1 AllegrM rt Q ALGRR .45 .34 3 .40 6 .40 .37 +.01 +8.1 AllegMrg un Q ALGRU 10.40 10.04 10.29 13 10.31 10.10 -.01 +2.5 AllenaPh n Q ALNA 17.56 6.13 28 10.94 150 11.50 10.06 +.73 +8.7 Allergan N AGN 2.88 1.6 11 209.00 142.81 2085 183.28 9186 193.44 180.64 -6.89 +12.0 Allete N ALE 2.24 3.0 22 81.24 66.64 305 75.06 1350 78.60 74.33 -.63 +.9 AlliCAMun N AKP .70 5.2 14.11 12.49 9 13.46 111 13.48 13.34 +.03 -1.0 AlliData N ADS 2.28 1.1 12 278.33 192.02 617 213.52 2495 232.25 210.34 -17.81 -15.8 All MMA n Q AMMA 2.38 .15 92 .28 3611 .36 .27 -.09 -75.5tAlliBNtlMu N AFB .75 6.3 13.99 11.85 32 11.88 273 11.97 11.85 -.07 -11.3 AllnceRes Q ARLP 2.08f 10.5 5 21.90 15.55 457 19.86 1896 20.85 19.79 -1.00 +.8tAlliBGlbHi N AWF .84 7.3 13.12 11.32 197 11.52 1574 11.61 11.32 -.06 -9.7 AlliBern N AB 2.57e 8.8 14 31.24 24.01 489 29.20 1824 30.59 28.10 -1.36 +16.6 AlliantEg s N LNT 1.34 3.2 21 45.52 36.84 1563 42.46 9271 44.70 42.01 -1.15 -.4tAlliGlCvInc N NCV .78 11.8 7.28 6.31 355 6.63 2240 6.90 6.31 -.21 -5.7tAlliGblCv2 N NCZ .69 12.0 6.38 5.57 313 5.77 2267 6.04 5.57 -.17 -7.1tAlliNFJDv N NFJ 1.20 9.8 13.81 12.07 243 12.26 1318 12.84 12.07 -.53 -6.1 AlliGlEqCv N NIE 1.52 7.2 23.96 19.47 137 21.16 753 22.11 20.84 -.90 +.1tAllz24Tgt n N CBH 10.05 8.68 48 9.00 324 9.29 8.68 -.07 -1.1 AllnzgDI&Cv N ACV 2.00 9.0 25.31 20.34 44 22.20 294 23.60 21.51 -1.13 +1.6tAlldCap47 N AFC 1.72 6.8 26.31 25.08 19 25.25 74 25.33 25.08 +.08 -.9 AldHlPrd rs Q AHPI 5.25 1.72 3 2.05 18 2.20 2.04 -.13 -1.9 AlliedMot Q AMOT .12 .3 43 55.47 26.25 30 44.80 197 49.51 41.34 -2.57 +35.4 Alliqua rs Q ALQA 3.85 1.58 80 2.24 105 2.66 2.04 -.20 +23.8 AllisonTrn N ALSN .60 1.2 17 53.76 36.06 1175 49.14 7556 52.72 48.10 -2.80 +14.1stAllogene n Q ALLO 25.99 21.67 2197 26.81 10307 27.40 21.67 +7.2 AllotComm Q ALLT 6.55 4.74 64 6.32 793 6.35 6.00 +.14 +18.6 AllscriptH Q MDRX 16.13 10.78 4107 13.38 10389 13.98 12.92 -.35 -8.0 Allstate N ALL 1.84 2.0 14 105.36 88.29 1859 93.16 9171 100.56 91.67 -6.43 -11.0 Allstat pfA N ALLpA 1.41 5.9 26.20 23.67 27 23.91 144 24.35 23.82 +.06 -6.6tAllstate 53 N ALLpB 1.28 5.2 27.28 24.54 38 24.75 169 24.95 24.54 +.05 -5.7 Allstat pfD N ALLpD 1.66 6.6 27.98 25.30 6 25.34 29 25.39 25.31 -.02 -4.0 Allstat pfE N ALLpE 1.66 6.6 27.29 25.27 87 25.34 359 25.38 25.27 +.02 -3.5 Allstat pfF N ALLpF 1.56 6.2 27.59 25.02 16 25.34 103 25.56 25.11 -.01 -4.7 AllyFincl N ALLY .60 2.3 11 31.29 23.90 3066 26.13 16123 27.00 25.63 -.64 -10.4tAlmadM n A AAU 1.23 .53 375 .50 2064 .61 .49 -.10 -51.5tAlnylamP Q ALNY 153.99 78.85 751 81.95 4611 86.61 78.85 -4.80 -35.5tAlphaOmg Q AOSL 9 18.72 9.65 115 10.41 648 10.88 9.65 +.22 -36.4 AlpUSQVal N QVAL 1.35e 4.7 33.51 26.74 18 29.03 61 30.33 28.79 -1.21 -5.5tAlpValuIntl N IVAL 1.35e 4.7 35.03 28.44 9 28.84 60 29.78 28.44 -.92 -12.7tAlpMoIntQ N IMOM 33.00 25.61 8 25.83 49 26.95 25.61 -1.51 -15.0 AlpMoUSQ N QMOM 34.35 27.56 31 29.91 57 31.96 29.34 -2.44 +4.6tAlpArcVl n N VMOT 31.39 26.62 6 26.98 262 28.10 26.62 -1.12 -6.9 AlphaPro A APT 18 4.25 3.15 23 3.55 84 3.55 3.45 +.03 -11.3 Alphabet C Q GOOG 31 1273.89 960.52 2030 1110.08 12247 1168.00 1068.27 -47.27 +6.1 Alphabet A Q GOOGL 34 1291.44 977.08 2465 1120.54 13575 1175.86 1075.89 -47.29 +6.4 Alphatc rs Q ATEC 4.27 2.31 32 3.05 377 3.27 2.80 +14.7tAlpImmu n Q ALPN 12.50 4.89 43 5.00 160 6.00 4.89 -.93 -55.4 AlpTotDiv N AOD .69 7.9 10.03 8.65 8.73 -7.8 AlpsETF N GRI 1.52e 3.7 47.47 40.28 51 41.44 57 42.82 41.26 -.74 -7.8 AlpsEqSect N EQL 1.83e 2.6 73.82 65.11 4 69.52 27 72.56 68.93 -2.63 AlpDisrTc n N DTEC 30.48 24.40 20 26.52 183 28.15 26.00 -1.93 +5.2 AlpsRtSec n Q SWIN 33.55 28.14 6 30.42 25 31.78 29.87 -1.39 +2.2 AlpBzSoMed N BUZ 39.28 30.28 4 35.88 17 37.53 35.05 -1.83 +12.0 AlpsRivFlex N RFFC 36.59 30.68 49 33.89 142 35.66 33.48 -1.52 -2.4 Alps RivDiv N RFDA 34.12 29.89 51 31.43 152 32.90 31.05 -1.35 -.8tAlpRvrCare N RFCI 26.24 23.60 79 23.68 208 23.75 23.60 +.02 -4.1tAlpRivUncn N RFUN 26.52 24.94 20 25.08 77 25.18 24.94 -.13 -3.7 AlpSprtJG N SGDJ 37.25 22.99 4 25.50 41 25.60 23.70 +1.01 -24.1 AlpMedBrk N SBIO 39.61 29.15 35 34.83 463 36.65 34.19 -1.78 +6.2 AlpSprotG N SGDM .12e .7 22.54 14.69 410 16.80 940 17.02 15.31 +1.14 -18.9 AlpWkplEq N EQLT .42e 1.2 40.00 34.42 2 36.02 8 37.59 35.88 -1.69 -.6tAlpEDvDg N EDOG .73e 3.5 27.38 20.26 3 20.58 55 20.87 20.26 +.03 -19.0 AlpAlerEn N ENFR 1.35e 6.3 24.16 19.24 5 21.40 32 22.50 21.26 -1.02 -7.3tAlpIntDvDg N IDOG 1.47e 5.7 30.26 25.42 93 25.58 297 26.08 25.30 -.65 -10.7 AlpBarr400 N BFOR .25e .6 46.25 39.00 44 41.52 107 43.78 41.07 -2.30 -.1 AlpRivStInc N RIGS .30e 1.2 25.76 24.23 46 24.42 126 24.65 24.33 -.02 -2.9 AlpsDvDog N SDOG 1.40e 3.2 49.27 41.57 194 44.25 732 46.35 43.80 -1.87 -3.4 AlpAlerMLP N AMLP 1.35e 12.8 11.89 9.01 15457 10.56 72351 10.93 10.40 -.26 -2.1tAltaMesa n Q AMR 10.79 3.72 1285 3.75 8122 4.30 3.65 -.15 -62.2tAltaba Q AABA 82.45 57.61 7631 61.98 63999 63.82 57.61 -2.60 -11.3 Altair A n Q ALTR 43.99 16.55 462 34.94 2116 41.70 33.88 -6.75 +46.1 Alteryx n N AYX 63.18 20.37 1125 46.93 8395 53.61 45.21 -6.47 +85.7 Altice n N ATUS 25.23 14.60 5448 17.93 21151 18.72 17.35 +.17 -6.0tAltisrcAst A AAMC 88.25 50.06 3 51.70 10 58.37 47.00 -7.80 -36.6 Altisrce n Q ASPS 2 37.86 23.18 110 29.17 305 32.83 28.91 -2.97 +4.2 Altria N MO 3.20 5.3 19 74.38 53.91 10245 60.06 46381 64.50 59.50 -2.01 -15.9 AlumChina N ACH 23.08 9.20 41 10.15 345 10.70 9.90 -1.92 -43.4 AmTrstFn Q AFSI .34 2.4 14 14.75 8.80 843 14.38 3031 14.50 14.24 +.05 +42.8 ATrFn pfA N AFSIpA 1.69 11.2 24.67 13.96 8 15.11 23 15.65 14.82 -.29 -26.7 AmTrF pfB N AFSIpB 1.81 11.7 25.23 12.92 11 15.43 47 15.97 15.11 -.24 -29.4 AmTrF pfC N AFSIpC 1.91 12.3 25.00 14.91 4 15.54 26 17.96 15.53 -.97 -30.9 AmTrF pf F N AFSIpF 23.46 13.93 24 14.93 259 15.78 14.70 -.22 -27.3 AmTrF pfE N AFSIpE 25.71 14.80 42 16.25 123 16.88 16.15 -.33 -29.1 AmTrFn 7.5 N AFST 26.94 23.30 21 23.95 36 24.65 23.70 -.05 -7.5 AmTrFn 55 N AFSS 1.81 8.0 26.00 20.61 23 22.64 70 23.50 22.30 -.36 -9.4 AmTrF pfD N AFSIpD 1.88 11.8 24.80 14.42 25 15.86 104 16.60 15.50 -.54 -28.5 Market profile NYSE American Nasdaq AMD 110,848,400 26.34 +1.04 PShtQQQ rs 89,670,600 13.24 -1.20 Microsoft 46,717,500 109.57 +3.66 Apple Inc 39,486,900 222.11 +7.66 SiriusXM 36,176,400 6.19 +.22 Cisco 35,315,700 45.71 +1.59 MicronT 32,650,200 42.47 +.50 Intel 31,748,500 44.88 +.65 Comcast s 31,255,500 34.62 +.95 Corium 27,677,500 12.70 +4.39 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2643.33 +11.96CorMedix 15,868,000 2.26 +.41 IndiaGCap 11,986,900 4.95 +.50 iShIndia bt 8,109,500 30.58 +.82 TransEntx 6,892,100 4.78 -.09 B2gold g 6,263,600 2.62 +.04 NthnO&G 6,028,400 3.73 +.26 SRC Eng 3,810,500 8.57 +.16 CheniereEn 2,850,100 64.68 +.78 UraniumEn 2,226,800 1.45 +.01 22ndCentry 2,139,100 2.81 +.05 IndiaGCap 101,128,300 4.95 +.90 CorMedix 47,774,200 2.26 +.96 TransEntx 36,642,200 4.78 -.63 iShIndia bt 35,419,700 30.58 +.93 B2gold g 29,016,600 2.62 +.18 AMD 617,627,900 26.34 -1.01 HeliosM rs 313,923,900 .02 -.00 PShtQQQ rs 303,518,000 13.24 +1.04 Microsoft 256,885,900 109.57 -2.56 Apple Inc 208,927,500 222.11 -2.18 FRIDAY MOST ACTIVEName Vol Last Chg 12439.42 +89.89 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE S&P500ETF 182,384,900 275.95 +3.78 SPDR Fncl 137,889,600 26.43 +.03 GenElec 121,743,600 12.32 -.40 iShEMkts 116,477,700 40.29 +1.15 B iPVxST rs 105,065,800 34.02 -2.85 BkofAm 102,077,900 28.46 +.10 iS Eafe 66,647,600 63.85 +.23 VanEGold 63,973,800 19.75 -.12 FordM 59,264,800 8.64 -.17 iShR2K 52,726,300 153.60 +.03 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg S&P500ETF 832,006,600 275.95 -11.87 GenElec 621,846,000 12.32 -.86 SPDR Fncl 522,588,300 26.43 -1.57 iShEMkts 505,148,100 40.29 -.55 B iPVxST rs 466,591,300 34.02 +5.64 PyxusInt 43.05 +52.8 IDT Cp 7.88 +48.1 Cemig 2.76 +47.6 Cemig pf 2.85 +30.7 Esterline 116.48 +30.3 Revlon 24.46 +21.3 HarmonyG 2.02 +21.0 SibanyeG 3.22 +19.3 WEEKS BIGGEST GAINERSName Close Chg Trinseo SA 61.49 -24.0 PwSBMetS 15.12 -22.7 Wabash 13.56 -22.6 Square n 73.97 -21.4 Fluor 46.71 -20.5 DirxAero n 49.58 -18.9 W&T Off 7.38 -18.8 WEEKS BIGGEST LOSERSName Close Chg CorMedix 2.26 +73.8 IndiaGCap 4.95 +22.2 RegHlt pfA 2.35 +20.5 NovaBay rs 1.74 +16.0 GlfmrkOf n 38.26 +14.4 NuverEnv n 11.70 +11.9 GoldResrc 5.74 +11.7 TelInstEl 3.11 +9.5 WEEKS BIGGEST GAINERSName Close Chg UnvSecInst 1.12 -22.1 OncoCyte n 2.12 -15.2 AmShrd 3.37 -13.4 AltisrcAst 51.70 -13.1 ImpacMtg 6.33 -12.1 OrchidsPP 2.50 -11.7 NexGen g 1.98 -11.6 YangRvPt n 11.58 +271.2 Youngevt n 13.30 +82.9 AveThera n 3.69 +51.9 ChinLend h 1.19 +48.8 Corium 12.70 +41.0 AcelRx 3.98 +36.8 NovumeS n 1.58 +26.4 Imperva 55.36 +26.2 ArbutusB g 4.31 -54.1 Novelion rs 1.05 -44.1 ImmuneDs 1.85 -41.6 ChnaIntNt n 3.58 -40.5 ChAdvCns 2.38 -37.6 MenloTh n 6.53 -35.7 Soligenix n 1.45 -29.67496.89 +167.83How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgpp p 1,610 1,205 68 Volume (000s) New Highs New Lows 2,883 6 377 Advanced Declined Unchanged 165 128 11 Volume (000s) New Highs New Lows 304 2 23 Advanced Declined Unchanged 1,745 1,160 157 Volume (000s) New Highs New Lows 3,062 15 253 Advanced Declined Unchanged 476 2,433 27 Volume (000s) New Highs New Lows 2,936 74 784 Advanced Declined Unchanged 76 234 9 Volume (000s) New Highs New Lows 319 6 66 Advanced Declined Unchanged 504 2,550 65 Volume (000s) New Highs New Lows 3,119 59 593 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 13, 2018

PAGE 35

AmalBk n Q AMAL 19.87 16.00 77 19.68 284 19.81 19.39 +.27 +19.3sAmarin Q AMRN 20.50 2.35 20482 19.65 93311 21.05 16.65 -.15 +390.0 Amazon Q AMZN 2050.50 962.50 9384 1788.61 47022 1902.00 1685.10 -101.04 +52.9 AmbacF wt Q AMBCW 8.08 5.04 5.76 +.3 AmbacFin Q AMBC 8 23.34 13.17 434 18.97 1744 20.26 18.56 -.74 +18.7tAmbarella Q AMBA 66.23 31.41 629 33.66 4145 35.37 31.41 -1.42 -42.7 AmberRd N AMBR 10.41 6.14 226 9.13 673 10.19 8.97 -1.06 +24.4 Ambev N ABEV .05e 1.1 8 7.43 4.28 17532 4.59 159635 4.84 4.45 -.01 -28.9tAmdocs Q DOX 1.00 1.6 17 71.72 60.70 908 61.40 5468 64.79 60.50 -3.64 -6.2 Amedica rs Q AMDA 6.94 .18 3282 .31 6174 .35 .24 +.03 -90.5 Amedisys Q AMED 63 127.38 45.60 641 109.28 2070 122.54 108.28 -6.47 +107.3 AMERCO Q UHAL 1.50e 17 400.99 317.43 29 329.67 158 349.81 328.84 -18.67 -12.8sAmeren N AEE 1.83 2.9 22 67.06 51.89 2405 63.80 9595 67.06 63.09 -1.30 +8.2 Ameresco N AMRC 20 15.35 7.55 148 12.07 781 12.76 11.73 -.69 +40.3 AmeriHld n Q AMRH 13.50 .70 51 1.19 284 1.28 1.10 -.07 -61.6tAFMulti Q ATAX .50 9.5 18 6.50 5.17 140 5.29 1058 5.58 5.17 -.25 -12.6 AMovilL N AMX .17e 1.1 22 19.91 14.85 3033 15.34 17190 15.99 15.09 -.12 -10.6 AmMovl A N AMOV 19.87 14.77 4 15.27 11 15.92 15.02 -.08 -10.2 AmCarM Q CRMT 14 89.85 40.15 59 71.58 325 77.42 70.48 -4.07 +60.3tAmAirlines Q AAL .40 1.3 5 59.08 30.75 12857 30.91 78264 36.85 30.75 -5.53 -40.6 AmAssets N AAT 1.08f 3.0 22 41.69 30.62 264 35.46 1188 37.72 35.37 -1.16 -7.3 AmAxle N AXL 4 20.27 13.96 1673 15.86 9180 17.81 15.40 -1.40 -6.9 AmCampus N ACC 1.84 4.7 48 45.50 34.52 832 39.20 3386 41.75 38.77 -1.80 -4.5 AEagleOut N AEO .55 2.6 15 29.88 12.51 4715 21.27 25238 22.30 20.74 -.93 +13.1 AEP N AEP 2.48 3.5 17 78.07 62.71 2852 70.90 18249 73.89 70.31 -.97 -3.6 AmElTech Q AETI 2.53 .62 50 .68 264 .81 .63 -.10 -54.9 AEqInvLf N AEL .24f .7 14 38.56 27.06 610 32.84 1953 36.37 32.06 -2.67 +6.9 AmExp N AXP 1.56f 1.5 15 111.77 87.54 4853 103.00 22615 107.23 101.55 -4.23 +3.7 AmFinTr n Q AFIN 1.10 7.6 18.50 13.15 515 14.49 1528 15.00 13.28 +.43 -3.4tAFnclGrp N AFG 1.60f 1.6 18 121.69 101.02 505 101.68 1781 113.04 100.00 -8.93 -6.3tAFnclGp 54 N AFGE 1.56 6.2 26.92 24.93 7 25.01 55 25.30 24.93 -.08 -4.6 AFnclGp 55 N AFGH 1.50 6.0 27.11 24.71 18 25.00 92 25.16 24.77 +.22 -4.7 AHm4Rent N AMH .20 1.0 23.34 18.39 2054 20.21 11567 21.22 20.10 -.69 -7.5tAHm4Rn pfD N AMHpD 1.63 6.8 27.53 23.71 24 23.75 97 24.36 23.71 -.29 -13.3tAHm4R pfE N AMHpE 1.59 6.9 27.53 23.09 17 23.15 154 23.73 23.09 -.31 -13.6tAH4Rn pfG N AMHpG 1.47 6.7 26.38 22.07 8 21.86 22 22.60 21.60 -.39 -13.2tAHm4R pfF N AMHpF 26.27 22.04 17 21.80 48 22.73 21.52 -.40 -14.7tAmIntlGrp N AIG 1.28 2.6 65.55 49.57 5535 49.77 27549 54.44 48.85 -3.83 -16.5 AMidstrm N AMID .41 6.7 15.25 5.30 321 6.15 1504 6.26 6.14 -.08 -53.9 AmerNtl Q AMNB 1.00 2.7 15 43.00 34.95 22 37.30 126 38.41 36.16 -.32 -2.6 AmNatIns Q ANAT 3.28 2.7 20 134.03 112.89 33 120.30 190 129.43 118.69 -5.61 -6.2 AmOutBr Q AOBC 40 15.95 8.32 975 14.63 4684 14.83 14.06 +.02 +13.9 AmPubEd Q APEI 21 46.15 19.30 62 28.60 361 30.96 28.53 -2.36 +14.2sAmRailcar Q ARII 1.60 3.5 6 48.06 34.76 80 45.61 513 48.06 45.01 -1.38 +9.5 AmrRlty N ARL 21.57 8.75 3 16.06 11 17.47 15.57 -1.40 +25.0 AmRenAs n N ARA 24.07 9.91 129 18.96 786 20.90 18.72 -1.51 +9.0 AmrRvr Q AMRB .20 1.3 27 17.50 12.21 6 15.04 12 15.50 15.02 -.32 -1.3 AmShrd A AMS 16 3.95 2.25 7 3.37 87 3.95 3.25 -.52 +29.8tASoft lf Q AMSWA .44 3.9 34 18.94 11.19 290 11.40 1229 12.20 11.11 -.80 -2.0sAmStsWtr N AWR 1.02 1.7 36 62.50 50.06 198 58.90 884 62.50 58.48 -1.39 +1.7 AmSupr rs Q AMSC 8.03 3.06 31 6.29 412 7.11 6.19 -.77 +73.3 AmTower N AMT 3.16f 2.2 41 155.28 130.37 2218 142.05 13071 147.89 140.40 -2.70 -.4 ATowr pfB N AMTpB 5.50 4.7 135.99 114.00 117.60 -6.5tAVangrd N AVD .08 .5 24.00 16.96 65 16.92 542 18.87 16.72 -1.40 -13.9 AmWtrWks N AWK 1.82 2.1 38 92.37 76.04 967 87.73 4741 91.96 86.88 -1.31 -4.1tAWoodmk Q AMWD 18 148.44 68.63 234 66.71 1197 75.21 66.15 -8.29 -48.8stAmercldR N COLD 25.54 24.15 717 24.13 3335 25.54 23.60 -.75 Amerigas N APU 3.80 9.6 32 48.37 38.67 277 39.53 1351 40.81 39.30 +.05 -14.5 Ameriprise N AMP 3.60 2.7 11 183.90 129.87 1213 135.78 5601 151.34 132.44 -13.97 -19.9tAmerisBc Q ABCB .40 .9 16 59.05 44.00 639 43.22 1777 46.23 41.86 -2.52 -10.3 Amerisafe Q AMSF .88 1.5 24 67.82 52.00 124 60.26 385 63.46 59.13 -.77 -2.2 AmrSvFin Q ASRV .08f 1.9 4.55 3.85 13 4.28 108 4.30 4.23 +.01 +3.1 AmSvFn pf Q ASRVP 2.11 7.4 33.90 26.50 0 28.70 1 28.84 28.32 +.88 -1.0 AmeriBrgn N ABC 1.52 1.7 10 106.27 71.90 1144 88.48 6836 92.83 86.76 -2.10 -3.6 AmesNatl Q ATLO .92f 3.4 17 32.15 26.00 15 27.41 59 29.67 27.00 -.62 -1.6 Ametek N AME .56f .8 30 81.92 66.74 1018 72.80 6790 78.47 71.65 -5.85 +.5 Amgen Q AMGN 5.28 2.7 17 210.19 163.31 2785 197.39 17413 208.08 192.38 -6.63 +13.5 AmicusTh Q FOLD 17.62 11.57 2721 12.39 15221 13.87 11.60 -1.05 -13.9tAmiraNatF N ANFI 6.21 1.40 91 1.50 708 1.62 1.40 -.10 -64.0tAmkorTch Q AMKR 6 11.88 6.61 1486 6.82 5917 7.08 6.61 -.24 -32.1tAmpco N AP 18.60 4.35 102 4.79 466 5.30 4.35 -.34 -61.4 Amphastar Q AMPH 20.45 14.40 133 18.06 617 19.24 18.01 -.71 -6.1 Amphenol N APH .92 1.1 33 97.56 80.42 1666 85.03 9493 90.59 84.01 -5.49 -3.2 AmpioPhm A AMPE 4.95 .35 586 .48 5769 .56 .47 -.09 -88.2 AmpOnRt ef Q IBUY 54.55 35.84 229 45.58 1722 47.84 43.69 -2.36 +11.5 AmpDivOpt N DIVO 31.01 27.08 5 28.70 24 29.87 28.46 -1.05 -1.0tAmpliph rs A APHB 2.05 .51 10938 .35 15842 1.03 .32 -.66 -65.3 Amrep N AXR 9.88 6.44 1 7.03 15 7.32 6.50 -.40 +.1 AmtechSys Q ASYS 15.45 4.56 103 4.64 560 4.92 4.56 -.05 -53.9sAmyris rs Q AMRS 9.29 2.82 1567 7.70 8440 9.29 7.69 -.71 +105.3 Anadarko N APC 1.00 1.5 79 76.70 46.75 4455 67.63 20143 71.11 65.93 -1.49 +26.1 AnalogDev Q ADI 1.92 2.3 22 103.59 80.95 3574 84.17 24697 87.23 83.07 -2.98 -5.5 Anaptys n Q ANAB 134.00 34.56 427 78.64 2041 93.50 76.18 -14.29 -21.9 Anavex rs Q AVXL 5.15 1.85 88 2.47 974 2.69 2.38 +.03 -23.3 AnchBcWA Q ANCB 19 30.05 24.00 8 26.75 16 27.83 26.62 -.78 +7.9 Andeavor N ANDV 2.36 1.5 23 163.19 89.58 153.50 +34.2 AndeavLog N ANDX 4.12 8.7 24 55.21 40.66 546 47.41 2689 49.85 46.48 -2.14 +2.6 Andersons Q ANDE .66 1.9 27 41.70 29.60 98 34.68 652 38.13 34.58 -1.99 +11.3 Anf DvAlt n N DALT 10.90 9.62 18 9.79 59 10.40 9.76 -.43 -3.6 AngioDyn Q ANGO 26 24.49 15.16 194 20.15 1075 20.84 19.83 -.37 +21.2 AnglogldA N AU 12.00 7.08 4057 9.70 19715 9.75 8.19 +1.21 -4.8tABInBev N BUD 3.19e 3.8 21 126.50 83.84 1610 84.34 8730 87.21 83.84 -2.31 -24.4 AnikaTh Q ANIK 20 69.81 28.54 61 40.82 413 43.22 39.15 -1.84 -24.3 Anixter N AXE 14 88.85 56.25 108 63.05 606 66.81 61.67 -3.38 -17.0tAnnaly N NLY 1.20e 12.2 11 12.40 9.88 13730 9.86 61934 10.24 9.81 -.25 -17.1 Annaly pfC N NLYpC 1.91 7.6 25.99 25.00 22 25.06 130 25.32 25.02 -.15 -1.7 Annaly pfD N NLYpD 1.88 7.5 25.81 24.06 61 25.16 201 25.28 25.00 -.05 -.8 Annaly pfG N NLYpG 1.63 6.9 24.86 23.35 52 23.73 323 24.04 23.66 -.14 -4.2 Annaly pfF N NLYpF 26.59 24.54 116 24.90 407 25.25 24.82 -.23 -3.6 Ansys Q ANSS 45 190.45 125.19 952 158.90 4072 173.98 153.11 -14.85 +7.7 AntaresP Q ATRS 4.09 1.58 1412 3.36 9483 3.84 3.30 -.44 +68.8 Antero n N AMGP .16e .9 22.39 14.85 1471 17.89 10101 18.82 16.75 +.38 -9.3sAnteroMid N AM 1.56f 4.7 25 34.53 24.20 983 32.88 7562 34.53 29.42 +3.14 +13.2 AnteroRes N AR 1.00 5.4 39 22.69 16.31 3588 18.68 25499 19.97 18.37 +.10 -1.7sAnthem N ANTM 3.00 1.1 17 280.43 182.31 1326 271.41 7297 280.43 266.03 -4.51 +20.6tAnworth N ANH .60 14.0 9 6.09 4.35 845 4.30 2874 4.53 4.28 -.14 -21.0 Anwrth pfA N ANHpA 2.16 8.4 27.49 25.15 1 25.61 9 25.95 25.51 +.09 -3.1tAnwrth pfB N ANHpB 1.56 6.5 29.84 24.41 0 23.84 3 24.59 23.84 -.70 -13.2 Anwrth pfC N ANHpC 1.91 7.7 25.59 24.46 20 24.74 28 24.94 24.60 -.02 -1.7 Aon plc N AON 1.60 1.1 29 158.77 130.87 1045 147.84 5571 157.53 146.23 -7.68 +10.3sApache N APA 1.00 2.2 29 50.03 33.60 4140 45.13 21821 50.03 44.03 -2.85 +6.9 AptInv N AIV 1.52 3.6 24 45.64 37.97 1750 41.85 8212 44.43 41.73 -1.67 -4.3 AptInv pfA N AIVpA 1.72 6.7 27.80 25.17 14 25.57 25 25.57 25.25 +.07 -6.7 Apellis n Q APLS 32.00 12.45 163 15.75 1066 16.38 14.63 -.08 -27.4 ApogeeE Q APOG .63 1.6 14 51.33 37.24 244 39.12 961 41.72 38.91 -2.33 -14.5 ApolloCRE N ARI 1.84 10.0 12 19.57 17.56 1143 18.40 5403 18.98 18.23 -.28 -.3 ApoCRE pfC N ARIpC 25.88 24.80 10 25.28 76 25.29 25.02 +.25 -2.1 ApollEnd rs Q APEN 9.65 3.75 31 6.45 131 7.28 6.41 -.64 +15.2 ApolloGM N APO 1.95e 6.3 11 37.35 28.00 880 31.06 12581 33.77 30.56 -2.77 -7.2 ApollG pfA N APOpA 1.59 6.6 26.62 23.98 21 24.21 102 24.39 23.99 +.02 -7.9tApolG pfB N APOpB 1.59 6.6 25.55 23.72 21 24.05 136 24.21 23.72 -.01 -3.1 ApolloInv Q AINV .60 11.3 6.18 5.18 985 5.30 5139 5.50 5.26 -.15 -6.4tApolloI 43 N AIY 1.72 6.9 26.70 24.96 8 25.04 42 25.07 24.96 -4.0 ApolMed n Q AMEH 30.00 10.00 102 19.27 314 21.50 18.15 +.37 -19.7tApollSrFlt N AFT 1.08a 7.0 18.69 15.53 97 15.50 570 16.06 15.45 -.46 -4.4tApolloTact N AIF 1.20a 7.8 16.39 15.15 31 15.32 255 15.71 15.15 -.33 -2.7 AppFolio n Q APPF 91.49 37.56 269 64.93 1269 71.60 62.10 -6.49 +56.5 Appian A n Q APPN 43.61 19.62 831 25.51 3788 28.95 23.35 -2.95 -19.0tAppHReit n N APLE 1.20 7.3 37 20.19 16.43 2053 16.46 6871 17.32 16.33 -.52 -15.6 Apple Inc Q AAPL 2.92 1.3 26 233.47 150.24 39487 222.11 208928 227.27 212.32 -2.18 +31.2 ApplRecy h Q ARCI 1.68 .59 18 .80 204 .85 .75 -.01 -23.3 ApldDNA Q APDN 3.07 1.10 64 1.47 395 1.50 1.35 +.02 -7.5 AppGenTc Q AGTC 7.50 3.25 77 6.63 613 6.84 6.21 -.21 +84.2 ApldIndlT N AIT 1.20 1.7 19 82.35 59.70 203 70.61 976 76.94 69.48 -5.37 +3.7tApldMatl Q AMAT .80 2.4 10 62.40 32.78 16377 33.69 98476 37.30 32.78 -3.55 -34.1tApldOptoel Q AAOI 14 62.30 20.76 971 22.92 5791 24.23 20.76 -1.07 -39.4tApproach Q AREX 8 4.21 1.96 296 1.95 907 2.23 1.93 -.22 -34.1 Apptio n Q APTI 41.36 18.16 621 30.42 3099 34.28 29.36 -3.89 +29.3 ApricusB rs Q APRI 3.34 .25 229 .29 2268 .34 .28 -.02 -84.2 Aptargrp N ATR 1.28 1.3 30 112.31 79.97 399 101.65 1611 107.85 100.34 -5.52 +17.8 AptevoTh n Q APVO 6.35 2.25 177 4.26 563 4.92 4.15 -.29 +.4 Aptinyx n Q APTX 32.25 17.35 65 26.36 262 29.17 25.00 -.77 +30.5tAptiv N APTV .22 .3 14 103.23 72.87 2674 74.02 18706 80.06 72.52 -4.99 -12.7 AptoseB g Q APTO 4.55 1.30 188 2.18 4290 2.39 1.81 -.24 -2.7 AquaAm N WTR .88f 2.4 27 39.55 32.37 590 36.35 3003 38.23 35.97 -.69 -7.3 AquaMetal h Q AQMS 7.14 1.42 1366 2.92 2414 3.06 2.28 +.32 +37.1 AquaB Tc n Q AQB 9.99 2.25 13 2.87 76 3.14 2.80 -.23 -18.5 Aquantia n N AQ 18.49 9.60 222 11.44 940 12.39 11.10 -.82 +1.0sAcquavnt n N WAAS 20.49 10.87 193 16.86 1049 20.49 16.60 -.99 +8.6tAquestTh n Q AQST 20.70 13.61 86 14.90 419 16.86 13.61 -1.24 -7.2 AquinoxPh Q AQXP 16.90 1.96 73 2.61 634 2.78 2.55 -.13 -77.8 ArQule Q ARQL 7.21 .97 863 4.42 6040 4.63 3.94 +.20 +167.9 Aradigm h Q ARDM 7.35 1.03 148 1.38 277 1.58 1.25 -.02 -79.4 Aramark N ARMK .90f 2.2 20 46.09 36.29 1325 40.29 8193 42.09 39.32 -1.00 -5.7 AratanaTh Q PETX 7.28 3.67 193 5.28 916 5.80 5.21 -.49 +.4 ArborRT N ABR 1.00 8.6 9 12.35 7.89 744 11.64 4132 11.84 11.42 +.22 +34.7 Arbor prA N ABRpA 2.06 8.1 26.32 24.81 1 25.50 12 25.69 25.36 +.10 +.6 ArborR pfB N ABRpB 1.94 7.6 25.79 24.59 25.45 12 25.45 25.14 +.28 -.4 ArborR pfC N ABRpC 2.13 8.2 26.58 25.51 1 26.06 10 26.17 25.72 -.5tArbutusB g Q ABUS 12.60 4.06 632 4.31 9176 9.42 4.06 -5.07 -14.7 ArcBest Q ARCB .32 .8 14 51.45 29.40 274 39.73 1505 43.92 39.11 -2.44 +11.1 ArcadB rsn Q RKDA 66.56 3.60 112 4.98 1411 5.76 4.62 +.24 -9.5 ArcelorM rs N MT .10p 7 37.50 26.12 2884 28.49 15214 30.15 27.79 -1.22 -11.8 ArchCap s Q ACGL 24 34.20 25.71 1150 27.20 5102 29.07 26.82 -1.51 -10.1tArchCap pfF Q ACGLO 1.36 6.1 25.99 21.95 36 22.16 214 22.50 21.95 -.01 -12.5 ArchC pfE Q ACGLP 1.31 6.0 25.25 21.50 63 21.83 398 22.33 21.70 -.17 -13.1 ArchCoal N ARCH 1.60 1.7 9 102.61 68.95 236 91.65 1159 93.67 88.20 +.26 -1.6sArchDan N ADM 1.34 2.7 20 52.06 38.59 4602 48.83 22206 52.06 48.21 -2.24 +21.8 Archrock N AROC .53f 4.6 23 13.75 8.25 938 11.42 4876 12.59 11.17 -1.03 +8.8 Arcimoto n Q FUV 5.50 2.26 17 3.84 116 3.98 3.48 +.15 -4.3 ArcoPlat n Q ARCE 25.59 20.60 46 22.02 419 24.00 20.70 -.36 -6.3 Arconic N ARNC .24 1.1 31.17 16.47 3660 21.61 24024 23.60 21.10 -.23 -20.7 Arconic pf A ARNCp 3.75 4.4 92.00 83.75 86.15 5 86.99 85.25 +1.44 +.4 ArcosDor N ARCO 10.80 6.05 355 6.73 3091 6.92 6.44 +.29 -35.0 ArcturusT rs Q ARCT 15.19 4.78 2 7.00 105 7.86 6.34 -.90 -11.9 ArcusBio n N RCUS 19.67 10.80 83 12.44 276 13.91 12.32 -1.40 -27.7 Ardaugh n N ARD .56 3.5 22.33 14.77 51 16.15 339 17.18 15.54 -.78 -23.5 Ardelyx Q ARDX 8.65 3.58 328 3.70 1257 4.09 3.62 -.28 -43.9 ArdmoreSh N ASC 9.05 6.18 95 6.83 546 7.14 6.50 -.01 -14.6 ArenaPh rs Q ARNA 50.05 24.33 307 39.88 2946 40.85 38.75 -.26 +17.4 AresCap Q ARCC 1.56f 9.5 8 17.58 15.03 2362 16.37 10582 16.88 16.30 -.42 +4.1 AresCmcl N ACRE 1.16f 8.6 12 14.77 11.96 109 13.53 585 13.98 13.47 -.12 +4.9tAresDyCr N ARDC 1.40 9.3 16.73 14.86 159 15.09 789 15.43 14.86 -.26 -8.1 AresMgmt N ARES 1.05e 5.1 14 25.95 18.00 536 20.72 3194 22.07 20.51 -.99 +3.6 AresMg pfA N ARESpA 1.75 6.8 27.29 25.31 14 25.70 76 25.97 25.50 -.21 -3.0 Argan N AGX 1.00 2.4 14 69.95 34.90 178 41.18 1427 43.80 40.93 -.29 -8.5 Argenx n Q ARGX 103.00 22.21 444 72.69 2150 74.89 63.81 -.01 +15.1 ArgoGp42 N ARGD 1.63 6.5 25.51 25.00 9 25.16 38 25.20 25.10 -.04 -.5 ArgoGpInt N ARGO 1.08b 1.8 13 65.90 49.65 102 59.53 328 63.59 59.20 -3.15 +11.0 AridisPh n Q ARDS 13.85 11.25 4 12.70 17 13.00 12.40 -.17 -2.3 AristaNetw N ANET 40 313.37 177.92 1423 222.37 7642 251.61 214.10 -28.90 -5.6 ArkInnova N ARKK 49.87 33.57 391 42.02 3369 44.08 40.33 -1.96 +13.3 ArkIndInno N ARKQ 37.47 31.08 74 32.60 362 34.34 31.48 -1.73 -1.0 ArkGenom N ARKG 34.69 23.41 121 29.10 848 30.30 28.13 -1.20 +18.8 ArkWebX.O N ARKW .94p .7 59.98 40.80 149 52.07 1304 54.90 49.67 -2.84 +13.0 Ark 3dPr n N PRNT 27.21 22.65 5 23.37 53 25.15 22.76 -1.81 -4.1 Ark IsrTc n N IZRL 22.32 19.16 9 20.30 24 21.17 19.92 -.82 -.3 ArkRst Q ARKR 1.00 4.3 87 29.49 20.20 1 23.50 3 23.88 22.42 +.60 -13.1tArlingAst N AI 2.20 26.2 12.82 8.45 453 8.41 1816 8.98 8.38 -.55 -28.6 ArlingAst23 N AIW 1.66 6.9 25.21 23.58 8 24.10 11 24.43 24.10 -.23 -1.4 ArlingAst25 N AIC 1.69 7.0 24.85 23.05 4 24.03 11 24.19 23.80 +.24 -.9 ArlAsst pfB N AIpB 1.75 7.1 25.26 22.97 1 24.70 4 24.70 23.70 +.17 -1.0 ArmadaHof N AHH .80 5.5 19 16.17 12.73 211 14.51 1555 15.28 14.47 -.26 -6.6 ArmrR pfA N ARRpA 2.06 8.1 25.79 23.71 6 25.42 24 25.57 25.30 +.02 -.1 ArmrR pfB N ARRpB 1.97 8.0 25.25 24.09 18 24.77 95 25.08 24.77 +.08 -1.0tArmourR rs N ARR 2.72 13.1 6 27.29 21.36 1259 20.70 4465 22.23 20.65 -.75 -19.5 ArmsFloor N AFI 49 20.46 12.03 136 17.09 805 18.20 16.80 -.37 +1.0 ArmstrWld N AWI 15 73.45 49.25 719 63.17 3405 70.18 62.35 -6.38 +4.3 Arotech Q ARTX 20 4.25 2.70 133 3.05 639 3.17 2.96 -.08 -14.1 ArrayBio Q ARRY 20.21 9.98 2492 13.66 11180 14.19 12.56 -.32 +6.7 ArrisIntl Q ARRS 27 30.00 22.33 1095 23.13 4745 24.88 22.73 -1.71 -10.0tArrwDJYld N GYLD 1.59e 9.6 19.24 16.77 11 16.63 46 17.35 16.35 -.47 -7.6 tArrowEl N ARW 10 87.26 67.19 410 68.48 2517 72.76 67.11 -4.25 -14.8 ArrowFn Q AROW 1.04b 3.0 14 38.98 29.91 28 34.73 74 37.55 34.28 -2.04 +5.4tArrCountR n Q DWCR 33.04 26.33 0 26.89 2 27.51 26.33 -.80 -11.0 ArwQVMEq N QVM 30.15 26.13 27.76 0 27.76 27.76 -1.07 +.1 ArwDWATc Q DWAT .09e .8 12.84 11.29 19 11.75 54 12.33 11.58 -.55 +.9 ArrowPhm Q ARWR 22.39 3.01 2407 13.11 18557 14.87 12.31 -1.63 +256.3 Arsanis n Q ASNS 2 28.69 1.50 93 1.63 1975 2.22 1.62 -.21 -87.2 ArtesRes Q ARTNA .97f 2.7 24 43.22 32.00 25 35.48 121 36.67 33.51 +2.56 -8.0tArtisanPtr N APAM 2.40a 8.3 19 41.45 29.41 388 28.86 2584 32.40 28.37 -3.17 -26.9 ArtsWay Q ARTW .05 2.2 5.45 2.20 2.29 63 2.40 2.25 -.35 -23.3tArvinas n Q ARVN 21.25 13.70 123 14.45 510 15.40 13.70 -.56 -10.0 AskanoG g A AKG 1.38 .43 310 .82 921 .90 .80 -.09 +15.6 AsburyA N ABG 8 77.75 54.51 371 59.94 1521 63.89 58.75 -3.24 -6.3 AscenaRtl Q ASNA 5.29 1.69 2407 4.52 14370 4.73 4.09 +.20 +92.3 Ascendis n Q ASND 76.99 31.56 89 59.84 310 68.30 58.28 -6.55 +49.4 AscentCap Q ASCMA 14.12 .76 151 1.30 436 1.62 1.21 -.33 -88.7 AshfordHT N AHT .48 8.7 8.66 5.42 823 5.54 4025 6.23 5.50 -.43 -17.7 Ashfrd pfD N AHTpD 2.11 8.3 26.32 25.06 5 25.35 36 25.48 25.11 +.09 +.7 AshfHT pfF N AHTpF 1.84 7.7 25.50 22.21 6 23.81 29 24.09 23.70 -.12 -6.3 AshfrH pfG N AHTpG 1.84 7.7 25.24 22.23 10 23.90 33 23.99 23.22 +.04 -4.9 AshfrdH pfH N AHTpH 1.88 7.8 25.47 22.44 1 24.16 28 24.25 23.90 +.12 -4.9 AshfrdH pfI N AHTpI 1.88 7.9 25.16 22.62 10 23.76 451 24.21 23.52 +.08 -5.4 Ashford A AINC 18 109.82 53.00 19 70.69 98 77.32 68.50 -6.85 -24.0 Ashland N ASH 1.00f 1.3 42 86.63 64.13 566 74.88 4471 83.25 74.09 -8.00 +5.2tAsiaPc N APB .61e 2.3 15.71 12.25 45 12.59 63 12.92 12.25 -.41 -12.7 AsiaPWire Q APWC .08e 3.3 3.05 2.26 2 2.45 12 2.50 2.33 -10.9tAspenAero N ASPN 5.58 3.93 9 3.97 76 4.55 3.93 -.57 -18.6 AspenGp n Q ASPU 9.61 5.85 28 6.55 186 6.94 6.37 +.01 -26.6 AspenIns N AHL .96 2.3 46.10 34.80 616 41.90 5896 41.95 41.54 +.15 +3.2tAspen pfC N AHLpC 1.49 6.0 27.90 24.73 27 24.87 145 25.14 24.73 -.12 -8.8tAspIns pfD N AHLpD 1.41 6.3 26.60 22.08 33 22.44 210 22.63 22.08 -.15 -13.0 AspenTech Q AZPN 28 118.86 61.71 658 101.63 2713 108.18 99.75 -6.21 +53.5tAssembBio Q ASMB 67.36 23.48 216 24.01 1347 29.96 23.05 -2.64 -46.9 AssertThr Q ASRT 9.48 4.31 346 5.52 2372 5.82 5.35 -.16 -31.4tAscBnc pfC N ASBpC 1.53 6.1 27.50 25.01 7 25.19 25 25.20 25.01 +.03 -7.3tAsscBc pf D N ASBpD 26.16 22.61 5 22.72 20 23.00 22.61 -.23 -12.5 AsscdBanc N ASB .60 2.4 15 29.03 23.25 1921 24.93 6602 26.86 24.32 -1.55 -1.9sAssocCap n N AC .20 .5 44.25 33.10 19 41.17 111 44.25 40.58 -2.05 +20.7 Assurant N AIZ 2.24 2.2 51 111.43 84.34 496 102.37 2907 108.85 100.41 -5.76 +1.5 AssuredG N AGO .64 1.6 7 43.07 32.97 754 39.95 3137 42.88 39.48 -2.29 +18.0 AsdGMu01 N AGOpB 1.72 6.8 26.37 25.36 13 25.47 37 25.73 25.39 -.10 -2.1 AsdGMu02 N AGOpE 1.56 6.3 26.82 24.61 20 24.96 85 25.25 24.80 +.05 -4.6tAsdGMu03 N AGOpF 1.40 5.7 25.81 23.95 2 24.51 24 24.67 23.95 +.42 -2.2 AstaFd lf Q ASFI 5.30e 5.30 2.80 0 3.99 11 4.07 3.90 -.14 +15.9 Astec Q ASTE .44f .9 17 64.80 44.92 274 48.28 837 51.46 48.01 -2.37 -17.5 AsteriasBio A AST 3.40 1.07 52 1.17 454 1.25 1.10 -.06 -48.0 AstraZen s N AZN 1.37e 3.7 9 40.16 31.99 3664 37.15 19818 38.51 36.88 -1.91 +7.1 AstroNova Q ALOT .28 1.4 41 23.95 11.00 6 20.29 52 21.72 20.29 -1.13 +46.5 Astronics Q ATRO 35 49.45 30.56 155 32.08 783 40.90 31.78 -8.38 -22.6 Astrotch rs Q ASTC 8.15 1.64 282 3.19 3119 3.79 2.27 +.58 -4.8 AsureSftw h Q ASUR 19.78 10.08 389 11.18 1750 11.38 10.51 -.09 -20.8 AtHomGr n N HOME 37 40.97 20.07 1169 27.33 6831 29.48 26.50 -1.99 -10.1 AtaraBioth Q ATRA 54.45 12.65 390 36.42 2645 40.50 34.61 -4.10 +101.2 Atento SA N ATTO .34p 12 12.90 5.45 48 6.95 424 7.62 6.90 -.64 -31.5 athenahlth Q ATHN 81 163.94 111.61 1737 126.61 3411 128.94 116.77 +2.11 -4.8 Athene n N ATH 55.22 43.09 624 48.56 4296 52.29 47.85 -3.40 -6.1tAthenex n Q ATNX 20.90 13.26 199 13.37 986 14.71 13.22 -1.20 -15.9 Athersys Q ATHX 3.09 1.29 520 1.99 4070 2.17 1.95 -.14 +9.9 AtkoreInt n N ATRK 28.67 17.61 369 23.74 2754 25.69 23.38 -1.02 +10.7 AtlanAmer Q AAME .02 .7 4.00 2.20 18 2.75 28 2.98 2.37 +.25 -19.1 AtlCapBc n Q ACBI 21 21.60 15.20 111 15.75 762 17.55 15.36 -1.23 -10.5 AtlPwr g N AT .12 2.60 1.80 612 2.16 2200 2.21 2.11 -.02 -8.1 AtlanticaYd Q AY 1.26e 6.4 30 25.99 18.00 299 19.84 1152 20.58 19.77 -.44 -6.5 Atlanticus Q ATLC 4.91 1.52 6 3.41 70 4.22 3.29 -.12 +42.1 AtlasAir Q AAWW 6 75.29 50.65 443 53.13 2201 59.84 51.85 -6.64 -9.4 AtlasFin Q AFH 21.50 8.05 40 9.44 173 9.99 9.37 -.20 -54.1 AtlasFin pf Q AFHBL 1.66 6.4 27.87 24.43 25.79 4 26.15 25.46 -.06 -1.0 Atlassian n Q TEAM 98.21 38.63 1667 81.71 11315 84.71 76.12 -3.65 +79.5sATMOS N ATO 1.94 2.1 17 98.40 76.46 366 92.61 2650 98.40 91.56 -2.03 +7.8 Atomera n Q ATOM 8.00 2.45 105 4.70 752 6.33 4.53 -1.43 +8.5 AtriCure Q ATRC 36.49 14.88 472 31.11 1782 33.99 29.83 -1.91 +70.6sAtrion Q ATRI 5.40f .8 54 710.00 516.85 10 680.60 60 718.11 659.46 +3.03 +7.9 AttisInd hn Q ATIS 3.63 .23 335 .35 7396 .47 .31 +.03 -67.5 Attunity Q ATTU 22.11 6.27 121 16.44 979 17.00 15.47 -.63 +135.5 aTyrPhm h Q LIFE 6.50 .60 507 .73 1836 .82 .61 -.07 -79.1 AubNB Q AUBN .96 2.4 18 53.96 33.22 4 39.96 11 40.60 39.24 +.35 +2.7 Audentes n Q BOLD 46.18 24.51 1700 27.69 7560 38.10 25.63 -8.95 -11.4 AudioEye n Q AEYE 10.24 7.00 6 8.20 36 9.40 8.14 -.55 +12.3 AudCodes Q AUDC .20p 24 11.48 6.15 84 9.33 505 9.80 9.13 -.33 +26.8 AuriniaPh Q AUPH 7.60 4.41 526 5.90 2846 6.24 5.65 -.30 +30.2 AuroraMob n Q JG 11.72 5.00 33 6.05 260 6.85 5.60 -.35 -31.3 AurynRs n A AUG 2.27 .97 66 1.13 262 1.20 1.08 -.02 -31.1tAutoNatn N AN 10 62.02 38.62 1268 38.06 7989 40.48 37.64 -1.14 -25.9tAutoWeb Q AUTO 7 9.91 2.50 56 2.59 183 2.77 2.50 -.22 -71.3 Autodesk Q ADSK 159.94 101.55 3894 138.18 17310 152.33 129.00 -13.82 +31.8 Autohome N ATHM 6 119.50 52.93 1081 68.92 5392 69.50 64.46 +.88 +6.6tAutoliv N ALV 2.32 2.9 13 115.42 79.87 808 80.10 4455 83.58 78.11 -1.84 -12.5 Autolus n Q AUTL 33.50 19.17 45 25.50 138 30.95 23.31 -2.00 +2.0 AutoData Q ADP 2.76f 2.0 38 153.51 107.61 2446 140.72 13078 152.36 137.05 -10.27 +20.1 AutoZone N AZO 17 797.89 560.82 343 774.96 1714 794.68 761.99 +3.66 +8.9 AvadelPh Q AVDL 11.93 3.98 102 4.38 388 4.73 4.22 -.07 -46.6tAvalara n N AVLR 59.40 31.57 390 34.96 3177 35.23 31.57 +1.19 -20.7 AvalonHld A AWX 20.20 1.92 37 3.15 213 3.47 3.05 -.05 +57.5 AvalonBay N AVB 5.88 3.4 23 188.91 152.65 559 172.79 3027 181.63 172.06 -4.52 -3.2 Avangrid n N AGR 1.76f 3.8 36 54.55 45.17 440 46.18 2204 48.23 45.81 -.89 -8.7tAvayaHl n N AVYA 16 23.76 19.05 1241 18.72 5173 21.79 18.59 -2.78 -6.4tAveThera n Q ATXI 5.90 2.08 919 3.69 2281 5.50 2.08 +1.26 +1.9 AVEO Ph h Q AVEO 3.87 1.86 3202 2.70 10936 3.00 2.56 -.28 -3.2tAveryD N AVY 2.26 2.3 33 123.67 97.09 696 98.02 3746 107.13 97.09 -8.64 -14.7 AviatNet rs Q AVNW 19.07 12.90 24 16.38 74 16.74 16.15 -.13 +8.0 AvidBios rs Q CDMO 8.44 2.24 268 5.38 1611 5.99 5.16 -.52 +38.7 AvidTech Q AVID 7.65 3.99 263 5.81 1207 6.04 5.51 -.23 +7.8 Avingr nrs Q AVGR 16.40 .95 323 1.13 1328 1.25 1.05 -.12 -84.5 AvinoSG g A ASM 1.62 .56 404 .68 1540 .70 .61 +.03 -49.3 AvisBudg Q CAR 11 50.88 29.94 1499 31.37 9010 34.15 30.09 -1.71 -28.5 Avista N AVA 1.49 2.9 28 52.91 47.50 254 50.78 2129 51.60 50.39 -.41 -1.4 AvistaHl wt Q AHPAW .45 .26 .39 +39.3 AvistaHl n Q AHPA 10.40 9.28 98 10.09 146 10.27 9.91 -.06 +1.7 Avnet Q AVT .80f 2.0 11 49.41 37.09 1385 40.47 6528 42.53 39.34 -2.28 +2.1 Avon N AVP 19 2.99 1.38 2615 1.87 19924 2.06 1.84 -.06 -13.0 AvroBio n Q AVRO 53.70 20.30 94 25.17 556 26.53 22.74 +.28 -19.3 Aware Q AWRE 34 4.87 3.00 1 3.74 14 3.75 3.60 +.11 -16.9tAxalta N AXTA 64 38.20 25.74 2518 25.57 28058 28.72 25.27 -2.52 -21.0tAxcelis rs Q ACLS 5 37.05 16.73 221 16.90 1452 18.30 16.65 -1.42 -41.1 AXIS Cap N AXS 1.56 2.9 60.69 47.43 570 54.24 2351 57.80 53.77 -3.21 +7.9tAXIS pfD N AXSpD 1.38 6.1 25.98 22.38 16 22.60 83 23.07 22.38 -.09 -10.4tAxisCap pfE N AXSpE 25.85 22.21 57 22.46 293 22.78 22.21 +.01 -10.8 AxoGen Q AXGN 56.85 18.10 473 33.98 3311 36.38 32.00 -2.52 +20.1 AxonEntpr Q AAXN 76.45 20.57 702 58.86 3809 64.77 56.08 -3.81 +122.1 AxosFinl N AX 15 45.18 24.20 362 33.77 1717 36.44 33.05 -1.53 +12.9tAxosF pf N AXO 1.56 6.2 27.40 24.75 5 25.05 25 25.38 24.75 -.44 -3.0 Axovant n Q AXON 7.20 1.02 1350 2.34 4707 2.38 2.02 +.26 -55.6 AxsomeT n Q AXSM 6.45 2.05 166 3.16 1109 3.68 3.03 -.48 -43.6tAytuBioS rs Q AYTU 136.40 1.01 342 1.12 2115 1.36 1.01 -.17 -97.5 Azul n N AZUL 35.05 15.53 787 20.79 9863 23.23 20.53 +1.57 -12.8tAzurRx n Q AZRX 4.08 2.10 60 2.45 212 2.53 2.10 -.04 -32.6tAzurePwr n N AZRE 18.10 11.69 50 12.00 443 12.88 11.69 -.28 -15.5B -:B Comm Q BCOM 3.58e 20.49 6.27 2 9.16 3 9.39 9.00 -.43 -50.2 B&G Foods N BGS 1.90 7.4 7 39.75 22.00 725 25.82 2991 27.15 25.47 -.56 -26.5 BRileyFn Q RILY .49e 2.5 20 23.70 15.75 65 19.70 266 21.98 19.43 -2.11 +8.8 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.02 11 25.32 30 25.75 25.19 +.22 -2.6 BRiley27 n Q RILYZ 1.88 7.5 26.20 24.76 16 25.05 34 25.45 24.99 -.36 -3.2 BRileyF27 n Q RILYG 25.90 24.49 18 24.63 52 25.07 24.54 +.20 -3.0 BRiley23 Q RILYH 1.84 7.2 26.50 25.07 14 25.50 36 26.00 25.40 +.21 +1.6 BRileyFn pf Q RILYI 1.72 6.9 25.18 24.78 7 24.95 40 25.15 24.85 +.10 +.3 B2gold g A BTG 33 3.30 2.10 6264 2.62 29017 2.67 2.35 +.18 -15.5 BB&T Cp N BBT 1.62f 3.5 14 56.31 44.62 5667 46.88 24103 50.16 45.93 -2.11 -5.7 BB&T pfD N BBTpD 26.35 24.34 78 24.54 330 24.81 24.35 +.12 -3.6 BB&T pfE N BBTpE 1.41 5.9 26.20 23.52 150 24.05 557 24.28 23.68 +.23 -4.8tBB&T pfF N BBTpF 1.30 5.7 25.67 22.47 37 22.73 251 23.00 22.47 -.10 -9.2tBB&T pfG N BBTpG 1.30 5.7 25.85 22.40 35 22.73 210 23.00 22.40 -.09 -9.7tBB&T pfH N BBTpH 1.41 5.9 27.33 23.75 70 24.08 311 24.29 23.75 +.13 -10.8 BBVABFrn N BFR .25e 2.4 27.45 7.11 834 10.44 3185 11.62 9.00 -.76 -58.6tBBX Cap n N BBX .04f .6 7 10.17 6.18 287 6.25 1212 6.79 6.15 -.39 -21.6tBCB Bc Q BCBP .56 4.3 14 16.10 13.43 30 13.01 82 14.08 12.92 -.75 -10.3tBCE g N BCE 3.02 49.06 38.99 1136 39.05 5167 40.21 38.88 -.99 -18.7 BFC Cp pf Q BANFP 1.80 6.7 33.54 26.05 4 26.97 12 27.60 26.06 -.54 -2.0 BG Staffing A BGSF 1.20 5.1 27 29.59 14.65 63 23.32 359 25.69 23.00 -1.28 +46.3 BGC Ptrs Q BGCP .72 6.6 16.97 10.39 1575 10.89 8566 11.66 10.71 -.75 -27.9 BHP BillLt N BHP 1.66e 3.5 52.62 40.19 2921 47.81 15312 49.64 47.10 -1.37 +4.0 BHPBil plc N BBL 1.66e 4.0 47.92 35.48 1916 41.69 10423 43.55 41.17 -1.42 +3.4 BIO-key n Q BKYI 3.64 1.20 5 1.38 35 1.54 1.34 -.20 -22.0 BJsRest Q BJRI .44 .7 27 76.50 29.40 756 66.75 2586 69.65 64.82 -.84 +83.4 BMC Stock Q BMCH 19 25.70 17.10 542 17.27 2308 18.51 17.19 -.89 -31.7 BOK Q BOKF 2.00f 2.2 15 107.00 80.11 310 90.81 1183 97.58 88.76 -5.32 -1.6tBOK 56 n Q BOKFL 1.34 5.6 26.09 23.52 9 23.86 36 24.62 23.52 -.49 -6.8 BOS Ltd Q BOSC 2.97 1.71 18 2.25 46 2.33 2.22 -.09 +2.7 BP MidPt n N BPMP 23.00 16.83 170 17.79 942 19.42 17.70 -1.53 -13.5 BP PLC N BP 2.38 5.3 24 47.83 36.15 6975 44.55 32517 46.23 43.84 -1.95 +6.0 BP Pru N BPT 3.60e 9.9 6 37.23 18.65 709 36.41 2619 37.20 35.00 -.19 +81.1 BRF SA N BRFS 14.89 4.65 2542 5.59 19757 6.27 5.34 -.23 -50.4 BRT N BRT .80f 7.2 9 14.20 9.58 58 11.12 164 11.91 10.96 -.42 -5.7 BSB Bcp Q BLMT 18 36.50 27.75 74 31.16 152 32.58 31.10 -.63 +6.5 BT Grp s N BT .99e 6.4 18.97 13.53 1151 15.50 6051 15.88 14.92 +.36 -14.9tBWX Tech N BWXT .64 1.1 29 72.18 56.80 456 57.51 2439 62.67 56.80 -5.16 -4.9 B&W Ent n N BW 7.66 .83 783 1.10 2817 1.17 1.00 +.02 -80.6 BabShDHi N BGH 1.84 9.9 20.78 18.35 87 18.55 599 18.78 18.40 -.19 -4.3 BadgerMtr s N BMI .60f 1.3 48 56.40 41.00 97 47.52 693 51.70 47.08 -2.75 -.6tBaidu Q BIDU 8 284.22 189.00 3874 204.36 19843 206.65 189.00 -1.26 -12.7 BakHuGE n N BHGE .72f 2.3 37.76 25.53 2512 30.85 15485 32.99 30.46 -1.05 -2.5 Balchem Q BCPC .42f .4 42 117.79 70.23 262 96.20 709 106.28 95.51 -9.46 +19.4sBallCorp s N BLL .40 .9 23 46.69 34.71 3883 44.16 22321 46.69 43.43 -1.77 +16.7 Ballanty A BTN 6.55 3.40 1 3.88 13 4.10 3.76 -.16 -16.6 BallardPw Q BLDP 5.94 2.57 1056 3.64 6019 4.18 3.57 -.43 -17.5 BanColum N CIB 1.27e 3.2 51.38 36.38 585 40.17 2675 42.65 39.45 -2.05 +1.3tBancCalif N BANC .52 2.9 14 23.40 18.00 676 18.00 2328 19.02 17.53 -.56 -12.8 BcCalif pfE N BANCpE 28.59 24.70 3 25.34 24 25.65 25.21 +.09 -4.1 BcCal pfD N BANCpD 1.84 7.1 26.76 25.58 7 25.76 13 25.86 25.73 +.06 -3.0 BncFstOK s Q BANF 1.20f 2.1 19 65.70 50.80 52 57.53 315 62.73 56.63 -2.51 +12.5tBcBilVArg N BBVA .27e 4.4 9.54 5.90 3534 6.07 20575 6.19 5.90 +.12 -28.6 BcoBrades s N BBDO .02r .3 11.90 5.49 19 7.50 89 7.99 7.22 +.29 -11.0 BcoBrad s N BBD .06a .7 11.98 6.50 12910 8.60 114896 9.00 8.28 +.60 -7.7 BcoLatin N BLX 1.54 7.6 11 30.50 19.28 163 20.32 584 21.37 19.78 -.61 -24.5 BcoMacro N BMA 4 136.10 32.00 391 39.78 1918 42.50 34.00 -1.18 -65.7 BcoSantSA N SAN .21e 4.4 7.57 4.82 6767 4.89 39233 5.09 4.82 -.09 -25.2 BcoSBrasil N BSBR .29e 2.7 6 12.11 7.20 1080 10.74 6683 11.38 10.38 +.56 +11.1 BcSanChile N BSAC .85e 2.8 35.09 26.41 234 30.44 1136 31.66 29.48 -.87 -2.7 BcoChile N BCH 2.12e 2.4 104.17 77.86 24 87.02 127 89.03 85.13 -1.57 -7.8 Bancorp34 n Q BCTF 1.25e 17.25 14.01 2 15.72 10 16.60 15.65 -.33 +6.6 BncpBnk lf Q TBBK 12.00 8.13 273 9.05 880 9.74 8.84 -.49 -8.4tBcpSouth N BXS .68f 2.3 35.55 30.25 1162 30.17 4346 32.89 29.36 -2.49 -4.1 Bcp NJ A BKJ .24b 1.4 21 17.95 14.43 1 16.69 12 17.01 16.50 -.21 -4.0 BancrftFd A BCV 1.16e 5.6 24.19 19.66 19 20.86 101 21.95 20.62 -1.00 -4.1sBandwith n Q BAND 40 57.00 18.05 75 49.39 735 57.00 47.09 -5.28 +113.6tBankOZK Q OZK .84f 2.3 11 53.70 36.57 1684 35.75 5332 39.08 34.62 -2.35 -26.2 BkofAm N BAC .60f 2.1 15 33.05 25.12 102078 28.46 414132 30.42 27.73 -1.77 -3.6 BkAML pfJ N BMLpJ 1.02 4.3 25.09 22.64 5 23.90 38 24.58 22.96 -.43 +2.3 BkAm pfE N BACpE 1.02 5.0 24.71 23.03 20 23.98 88 24.01 23.74 +.7 BkAm pfL N BACpL 72.50 5.7 1352.71 1187.95 1 1261.00 24 1269.49 1257.05 -.17 -4.4tBkAm pfW N BACpW 1.66 6.5 27.53 25.63 92 25.71 359 25.78 25.63 -.04 -5.3 BkAm pfY N BACpY 1.63 6.3 27.33 25.55 57 25.60 253 25.75 25.55 -.13 -5.3tBkAm pfA N BACpA 27.51 25.06 52 25.20 277 25.40 25.06 -.15 -7.3 BkAm pfC N BACpC 27.83 25.35 54 25.42 253 25.64 25.36 -.23 -7.4 BkAML pfL N BMLpL 1.02 4.3 24.98 22.14 9 23.65 259 24.10 23.47 -.25 +.6 BkAML pfH N BMLpH .77 3.6 22.80 20.09 7 21.54 55 21.97 21.48 -.35 -.3 BkAML pfG N BMLpG .77 3.6 22.83 20.31 3 21.39 24 21.79 21.39 -.16 -1.2 Bk of But n N NTB 1.28 2.5 16 53.63 34.86 342 50.90 1356 53.26 49.63 -.78 +40.3 BkCmcCA Q BOCH .16 1.4 15 13.21 8.40 88 11.47 214 12.29 11.12 -.44 -.3tBkHawaii N BOH 2.40 3.1 16 89.09 77.09 427 76.83 1562 82.80 75.32 -3.54 -10.4 BankMarin Q BMRC 1.28f 1.6 21 90.85 63.50 30 78.92 105 85.63 78.09 -5.23 +16.1 BkMont g N BMO 3.84e 84.71 73.79 1209 78.92 4912 81.60 78.44 -2.66 -1.4 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, October 13, 2018

PAGE 36

BkMont36 n Q BMLP 3.43e 6.8 53.32 43.00 50.79 1 51.15 50.79 -.14 +6.4tBkNYMel N BK 1.12f 2.3 12 58.99 49.13 6000 49.10 28385 52.85 48.25 -3.49 -8.8tBkNYM pfC N BKpC 1.30 5.7 26.39 23.05 64 22.99 225 23.64 22.95 -.47 -8.6tBkNova g N BNS 3.28f 8 66.78 55.15 1127 55.01 4131 58.18 54.78 -3.10 -14.8 BkPrince n Q BPRN 35.45 30.03 10 30.87 46 31.22 30.31 +.13 -10.1 BankSC Q BKSC .60a 3.0 12 22.50 15.96 6 19.90 13 20.76 19.87 -.72 +13.4 BkofJames Q BOTJ .24 1.6 15 18.00 14.23 3 15.00 14 15.82 15.00 -.90 +.5tBank7 n Q BSVN 20.74 18.00 8 18.55 150 18.63 18.00 -2.8tBankFncl Q BFIN .36f 2.5 22 18.62 14.79 48 14.51 212 15.58 14.41 -.97 -5.4 BankUtd N BKU .84 2.5 11 44.97 32.34 2059 33.64 5629 35.60 32.83 -1.49 -17.4tBankwellF Q BWFG .48 1.6 14 37.95 30.11 28 29.85 100 31.15 29.85 -1.10 -13.1 Banner Cp Q BANR 1.44f 2.5 17 67.11 52.20 227 57.60 877 62.31 56.06 -3.90 +4.5 Baozun n Q BZUN 67.41 26.77 3099 40.18 12395 40.99 35.13 -1.07 +27.3tBarHarbr s A BHB .80f 3.1 17 32.48 26.10 24 25.80 104 28.11 25.59 -1.41 -4.5 Br iPthCrd N OILB 79.22 50.24 1 74.04 9 77.61 73.27 -2.98 +25.2 BarcSPVeq N VQT 181.89 151.56 0 164.02 5 171.67 163.47 -7.29 +3.6 BarSelMLP N ATMP 1.17e 5.7 22.97 17.78 63 20.58 520 21.31 20.29 -.62 -.8 BiP Cmdty N DJP 25.80 22.07 102 24.11 1360 24.45 23.92 -.19 -1.2 BarcGsci36 N GSP 18.39 13.65 2 17.45 45 18.13 17.29 -.54 +12.3 BrcEnEu n N FLEU 180.26 130.97 131.42 1 132.15 131.42 -4.59 -17.4 BiP Cocoa N NIB 35.77 21.73 114 24.96 349 25.02 23.36 +1.44 +9.3 BarcBk prD N BCSpD 2.03 7.9 27.05 25.67 266 25.80 938 25.95 25.72 -3.3sBiPTrLBear Q DLBS 24.00 14.82 5 22.75 59 24.00 22.01 -.58 +39.2 BiP10yTBear Q DTYS 25.82 16.37 17 24.83 157 25.77 24.42 -.77 +36.1 BiP2yrTBull Q DTUL 61.24 56.03 56.75 -6.2 BiPTrSteep Q STPP 35.49 29.06 30.70 12 31.00 30.70 -.04 -.2sBiPUrFlat Q FLAT 68.94 60.23 0 63.79 10 68.94 63.22 -1.34 +3.3sBiP2yrTBear Q DTUS 42.00 32.14 1 41.55 5 42.00 41.15 -.10 +18.6 BarcCAPE N CAPE 162.38 110.61 7 125.66 28 132.99 122.95 -5.02 +7.9 BiPSPMLP N IMLP 1.22e 6.8 19.89 15.44 4 17.86 5 18.38 17.86 -.77 -.7tBarclay N BCS .15e 1.7 12.55 8.72 3923 8.69 21202 9.12 8.56 -.33 -20.3siPthNtGs n N GAZB 46.38 36.56 43.73 3 46.38 43.70 +.83 +7.0 BiP SPVix N XVZ 24.00 17.32 5 19.74 8 20.03 19.37 +.56 -13.9 BrVxMdT rs N VXZ 23.35 16.42 88 19.17 702 20.34 17.59 +1.53 +9.5 B iPVxST rs N VXX 56.50 25.59 105066 34.02 466591 38.69 28.35 +5.64 +21.8 BarcWomLd N WIL 70.29 63.75 1 65.83 3 69.08 65.80 -3.32 -1.9sBarIvrsUST Q TAPR 32.73 21.14 3 30.72 16 32.73 30.21 -1.65 +39.8 Barings N BBDC 1.20 12.0 11.93 7.57 338 10.02 1658 10.21 9.98 -.11 +24.3 BaringsCp s N MCI 1.20 8.0 16.05 14.70 11 15.09 107 15.21 14.92 -.11 -1.1 BaringsPt N MPV 1.08 7.3 15.65 13.94 3 14.74 56 14.94 14.63 -.01 +4.5 BarHilc n Q BHAC 12.00 10.31 10.90 +4.4 B&N Ed n N BNED .60 10.6 21 9.10 4.93 174 5.67 1182 6.00 5.60 +.06 -31.2 BarnesNob N BKS .60 8.8 8.00 4.10 1861 6.78 15077 7.49 6.64 -.02 +1.2 Barnes N B .64 1.0 57 72.87 52.42 317 61.40 1888 67.69 60.99 -6.19 -3.0 Barnwell A BRN 2.95 1.63 1 1.75 24 1.83 1.75 -.04 -15.9 BarrettB lf Q BBSI 1.00 1.6 26 98.76 56.10 60 61.99 274 67.94 61.15 -2.78 -3.9 BarrickG N ABX .12 1.0 69 16.83 9.53 25593 12.47 119916 12.75 11.09 +1.00 -13.8 BasicEn n N BAS 26.75 7.43 368 10.18 2061 12.12 10.07 -.64 -56.6 BassettF Q BSET .50 2.4 42 40.95 19.90 52 20.95 296 22.27 20.53 -.41 -44.3 BauschHl N BHC 7 28.45 10.94 3611 24.66 25998 27.59 23.73 -1.66 +18.7 Baxter s N BAX .76 1.1 34 78.38 60.78 2338 71.25 17000 74.15 69.52 -2.93 +10.2 BayCom n Q BCML 57 26.94 22.49 54 25.59 176 26.75 25.44 -.47 +10.8 BaytexE g N BTE 4 4.85 2.30 4031 2.45 14423 2.92 2.42 -.41 -18.3tBeacnRfg Q BECN 18 66.48 31.53 1189 32.49 6895 35.49 31.53 -.85 -49.0 BeasleyB Q BBGI .20 3.1 2 14.40 6.00 51 6.35 189 6.89 6.08 -.21 -52.6tBeazerHm N BZH 11 23.24 9.75 495 9.37 2908 10.85 9.35 -1.17 -51.2 BectDck N BDX 3.00 1.2 98 265.87 195.72 1128 242.62 5286 254.08 237.09 -11.15 +13.3 BectDk pfA N BDXA 67.71 54.49 121 60.61 875 63.90 60.30 -3.16 +4.7tBedBath Q BBBY .64 4.7 5 24.74 13.78 5698 13.53 24230 14.43 13.41 -.37 -38.5 BeiGene n Q BGNE 220.10 77.54 565 126.84 2825 149.07 123.82 -23.11 +29.8 BelFuse A Q BELFA .24 1.2 20 28.70 15.24 4 19.44 8 20.69 19.28 -1.50 -10.9 BelFuseB Q BELFB .28 1.3 22 33.45 17.10 31 22.24 105 25.25 22.17 -2.13 -11.7 Belden N BDC .20 .3 11 87.15 53.65 424 60.89 1757 67.09 60.71 -6.19 -21.1 Belden pfB N BDCpB 114.45 74.97 104 82.70 421 89.53 82.42 -6.93 -19.7 Belltrx g rs N BXE 1 2.79 .84 87 1.01 408 1.15 1.00 -.03 -41.3 Belleroph n Q BLPH 3.30 .47 177 1.09 1715 1.26 .97 -.11 -57.8 BellicumP Q BLCM 11.50 5.02 313 5.20 1655 6.15 5.14 -.98 -38.2 Belmond N BEL 18.69 10.30 720 17.69 3656 18.27 17.10 -.30 +44.4 Bemis N BMS 1.24 2.8 18 53.00 40.86 642 44.91 3431 46.43 43.95 -1.53 -6.0tBenchElec N BHE .60 2.6 34 35.80 22.81 476 23.25 2504 23.63 22.81 -.12 -20.1 BenefBncp Q BNCL .24a 1.5 18.60 14.75 480 16.23 1877 17.50 16.01 -.74 -1.3 Benetfoc Q BNFT 44.70 21.75 211 32.22 1640 38.70 30.87 -6.31 +19.3 BenitecB n Q BNTC 4.90 1.85 0 2.41 33 2.55 2.36 -.01 -18.6 Berkley N WRB 1.52e 2.1 14 80.68 65.92 476 73.60 1981 79.64 72.43 -5.16 +2.7tBerkley pfB N WRBpB 1.41 6.1 25.94 23.24 18 23.20 112 23.92 23.09 -.67 -8.0tBerkly pfC N WRBpC 27.00 24.25 5 24.64 42 25.25 24.25 -.50 -5.9tBerkly pfD N WRBpD 1.44 6.1 26.50 23.21 33 23.51 119 24.18 23.21 -.44 -9.3sBerkHa A N BRK/A 25 335900.00 270250.03 0 310000.00 2 335900.00 305000.00 -19500.00 +4.2sBerkH B N BRK/B 28 224.07 180.44 5505 206.80 32568 224.07 203.28 -12.66 +4.3 BerkHBcp N BHLB .88 2.3 17 44.25 35.10 232 38.23 823 41.49 37.10 -1.89 +4.5sBerryPet n Q BRY 18.55 11.71 407 15.93 2400 18.55 15.62 -2.31 +20.2tBerryPlas N BERY 16 61.71 42.82 1507 43.09 8205 47.29 42.38 -3.49 -26.6 BestBuy N BBY 1.80 2.5 24 84.37 52.92 3570 72.45 19041 72.96 70.17 -.10 +5.8tBest Inc n N BSTI 13.54 4.67 4146 5.20 11488 5.38 4.67 -.22 -42.1 Beyondsp n Q BYSI 39.47 19.15 1 20.52 40 24.60 20.10 -4.25 -29.4 Big 5Sprt Q BGFV .60 11.3 5 9.75 4.65 207 5.32 1314 5.45 5.08 +.21 -30.0 BigLots N BIG 1.20 2.8 11 64.42 36.20 672 42.69 5198 43.30 41.55 +.89 -24.0 BigRockP n Q BRPA 10.93 9.58 69 10.05 95 10.05 10.01 +.01 +3.8 BigRock wt Q BRPAW .44 .30 .39 -3.5tBiglari B N BH 4 269.58 168.23 5 167.48 51 177.06 165.30 -8.41 -33.5tBiglari A N BH/A 1036.79 861.07 0 908.00 1 908.00 861.07 +1.10 Bilibili n Q BILI 49 22.70 9.09 4137 13.71 17156 13.85 12.02 +.36 +22.0 BioRadA N BIO 23 345.15 214.44 166 281.68 874 298.91 273.05 -16.61 +18.0 BioTechne Q TECH 1.28 .7 56 206.04 120.92 222 185.03 1254 192.37 179.44 -7.17 +42.8sBioDlvry lf Q BDSI 3.50 1.70 919 3.48 5647 3.55 2.99 +.52 +18.0 BioHiTch n Q BHTG 5.76 2.68 2 3.19 32 3.36 3.06 -.06 -29.9 BioLifeSol Q BLFS 26.35 4.63 209 12.89 1043 13.80 12.14 -.74 +114.8 BioLneRx h Q BLRX 1.84 .78 1201 1.32 11095 1.41 1.17 -.09 +21.1tBioSigTc n Q BSGM 7.13 4.65 116 4.75 376 5.52 4.65 -.75 -28.8tBioXcelT n Q BTAI 14.79 5.77 15 6.24 106 7.38 5.77 -1.04 -43.4 BioanlySys Q BASI 28 2.95 1.37 10 1.42 52 1.60 1.40 -.18 -42.0 Bioblast rs Q ORPN 5.99 1.03 39 1.26 161 1.63 1.20 -.24 -44.9tBiocept rs Q BIOC 39.60 2.19 206 2.39 1016 2.52 2.19 -.12 -88.5 Biocryst Q BCRX 8.13 4.12 514 7.01 2050 7.06 6.43 +.24 +42.8 Biofront n Q BFRA 17.98 11.25 16 13.30 52 13.60 13.23 -.27 +9.2 Biogen Q BIIB 20 388.67 249.17 1023 330.94 5222 346.72 324.46 -11.14 +3.9 BiohvnPh n N BHVN 44.28 16.50 570 37.17 1826 37.97 34.25 +.77 +37.8 BioMarin Q BMRN 106.20 75.81 871 99.51 8010 104.98 96.10 -1.58 +11.6 Biomeri n Q BMRA 9.32 2.69 25 3.39 77 3.61 3.38 -.18 -9.4 Bionano n Q BNGO 10.00 5.51 2 6.95 48 7.30 6.50 +.11 -.6 BiondVax n Q BVXV 7.85 4.60 2 5.55 14 5.66 5.37 -.01 +3.5 BioPhrmX A BPMX .38 .10 2340 .19 14289 .20 .18 -.00 +69.1 BioScrip Q BIOS 3.26 1.80 462 2.74 2238 3.13 2.73 -.27 -5.8 BioSpecif Q BSTC 35 62.50 38.05 29 58.75 140 62.24 55.37 +1.04 +35.6 BioTelem Q BEAT 66.02 23.30 501 53.31 2801 55.88 51.00 -2.61 +78.3tBioTime A BTX 3 3.16 1.88 488 2.00 2973 2.22 1.88 -.22 -7.0 BirksGrp A BGI 2.77 1.01 7 1.24 63 1.29 1.21 -.01 -4.6 BisnCap n Q BCAC 10.50 9.67 10.27 35 10.29 10.23 +.07 +4.1sBisnCap un Q BCACU 11.37 10.21 2 11.94 20 13.23 10.75 +1.11 +16.3 BisnCap rt Q BCACR .63 .25 0 .49 38 .52 .48 -.02 +29.3tBitautoH N BITA 10 54.42 18.01 1785 20.50 6939 20.82 18.01 -.37 -35.5 BlackBox Q BBOX .48 48.0 4.15 .75 78 1.00 504 1.08 1.00 -.03 -71.8 BlkHillsCp N BKH 1.90 3.2 18 69.00 50.49 465 59.57 2183 63.09 59.07 +.13 -.9 BlkHCp un N BKHU 74.47 56.40 12 63.86 19 67.50 63.59 +.14 -3.4 BlKnight n N BKI 44 56.45 43.50 758 47.55 3696 50.42 47.00 -2.66 +7.7 BlRidgAc n Q BRAC 12.11 9.52 0 9.78 3 9.90 9.78 -.12 +1.3 BlkStMin n N BSM 1.35f 7.7 29 19.29 16.36 74 17.62 379 18.59 17.41 -.69 -1.8 BlackLin n Q BL 58.11 31.53 641 44.77 3247 50.56 42.48 -6.10 +36.5 BlkRkCap Q BKCC .72 12.5 82 7.49 5.48 445 5.77 2183 6.01 5.73 -.10 -7.4 BlTCP Cap Q TCPC 1.44 10.3 10 16.65 13.72 264 13.93 1472 14.33 13.93 -.39 -8.8tBlckbaud Q BLKB .48 .6 49 120.35 69.62 445 74.08 5959 93.79 69.62 -19.45 -21.6tBlackBerry N BB 14.55 9.14 4310 9.60 31496 10.15 9.14 -.42 -14.1tBlackRock N BLK 12.52f 2.9 17 594.52 415.35 1590 427.70 6861 477.00 415.35 -43.16 -16.7tBlrk22Gl n N BGIO 10.19 8.73 72 8.75 410 8.88 8.65 -10.7tBlkBldAm N BBN 1.58 7.9 23.59 20.00 165 20.13 1630 20.85 20.00 -.18 -13.2 BlkCA18 N BJZ .33 2.2 15.35 14.37 5 14.93 40 14.95 14.90 +.02 +2.5tBlkCAIT N BFZ .87 7.2 14.55 12.00 95 12.02 590 12.12 12.00 -.04 -12.8tBlkCorBd N BHK .78 6.3 14.26 12.33 105 12.38 655 12.64 12.33 -.18 -11.8tBlkCpHiY N HYT .84 8.3 11.47 10.15 514 10.17 2511 10.39 10.14 -.13 -7.0tBlkCrdAllo N BTZ .97 8.2 13.53 11.71 249 11.80 1500 12.15 11.71 -.27 -11.4tBlkDbtStr rs N DSU .82 7.5 11.86 10.92 189 10.89 1011 11.16 10.87 -.16 -6.9 BlkEngyRs N BGR 1.32 9.6 15.77 12.82 97 13.68 558 14.69 13.49 -.83 -3.5 BlkEnhC&I N CII 1.20 7.5 17.36 14.74 227 16.00 1065 16.84 15.77 -.52 -2.3 BlkEEqDv N BDJ .56 6.3 9.65 8.03 412 8.93 2225 9.32 8.81 -.29 -3.3 BlEnhGvIn N EGF .66 5.2 13.87 12.69 24 12.78 49 12.95 12.74 +.03 -4.7tBlkFltRtInc N FRA .81 6.0 14.63 13.43 129 13.41 1045 13.62 13.36 -.13 -2.8tBlkFloatR N BGT .70 5.5 14.33 12.91 117 12.79 433 13.17 12.76 -.24 -8.1 BlkFL2020 N BFO .37 2.7 15.10 13.46 8 14.03 39 14.23 14.02 -.08 -2.7tBlkGlbOp N BOE 1.16 11.4 13.08 10.09 388 10.20 2084 10.62 10.09 -.34 -18.5 BlkHlthSci N BME 2.40 5.8 44.00 32.81 25 41.22 224 43.40 40.21 -1.97 +12.9tBlkIT N BKT .37 6.6 6.30 5.64 45 5.65 549 5.75 5.59 -.04 -8.4tBlkIntlG&I N BGY .59 11.1 6.85 5.24 288 5.30 1896 5.47 5.24 -.14 -18.7tBlkIQM N BKN .74a 5.8 15.17 12.74 70 12.77 320 13.01 12.74 -.20 -14.4tBlkLtdD N BLW .95 6.6 16.30 14.46 101 14.43 526 14.66 14.42 +.03 -9.2tBlkLTMu N BTA .65a 5.9 12.42 10.79 37 11.01 349 11.13 10.79 +.23 -8.3tBlkMultSec N BIT 1.40a 8.5 18.72 16.56 207 16.53 828 16.80 16.35 -.09 -8.9tBlkMuIntD N MUI .59a 4.8 14.37 12.31 93 12.32 600 12.58 12.31 -.20 -11.5tBlkMuNYInt N MNE .69 5.7 14.43 12.10 0 12.21 45 12.57 12.10 -.14 -10.3tBlkMunihCA N MUC .64 5.2 14.94 12.28 168 12.20 604 12.43 12.19 -.14 -14.1tBlkMunHIQ N MFL .86 7.1 15.29 11.96 80 12.01 663 12.23 11.93 -.14 -17.9tBlMunhNYQ N MHN .61a 5.2 14.22 11.65 126 11.66 634 11.76 11.65 -.05 -12.9tBlMunhNJQ N MUJ .71a 5.8 14.70 12.32 100 12.30 497 12.42 12.30 -.02 -15.0tBlkMunihQ N MUS .81 7.3 13.99 11.15 40 11.17 243 11.35 11.10 -.07 -16.5tBlkMunHQ2 N MUE .82 7.1 14.32 11.35 72 11.47 497 11.58 11.35 -.02 -17.5tBlMunyCAQ N MCA .88 7.1 15.52 12.43 60 12.41 586 12.60 12.40 -.13 -15.3 BlkMunyInv N MYF .97 7.0 15.78 13.58 52 13.79 160 13.97 13.64 -.05 -7.1tBlkMunyIQ N MFT .85 7.1 14.54 12.03 38 11.95 128 12.21 11.89 -.17 -14.3tBlkMYMIQ N MIY .83 6.7 14.35 12.17 56 12.30 410 12.32 12.15 -.01 -12.1tBlMunyNYQ N MYN .57a 5.1 13.36 11.15 78 11.20 546 11.34 11.15 -.07 -13.3tBlkMunyPaQ N MPA .86 6.9 14.69 12.40 41 12.51 195 12.76 12.40 -.22 -12.8tBlMunyQlty N MQY .96 7.5 16.09 12.73 73 12.76 694 13.02 12.73 -.10 -15.9tBlkMuniyQ3 N MYI .70 6.1 14.46 11.54 209 11.56 1070 11.77 11.54 -.15 -16.3tBlkMuniast N MUA .65a 5.2 15.84 12.52 39 12.56 401 12.73 12.52 -.16 -16.1 Blk2018 N BPK .06 .4 15.09 14.71 56 15.08 189 15.08 15.05 +.05 +2.1 BlkMu2020 N BKK .47a 3.2 15.58 14.70 41 14.75 175 14.89 14.73 -.01 -1.7tBlkMuBdT N BBK .76a 5.8 15.54 13.15 23 13.15 193 13.46 13.13 -.17 -13.2tBlkMuIIQ N BAF .82 6.6 15.58 12.56 31 12.53 237 12.71 12.52 -.03 -15.4tBlkMunIIT N BBF .87 6.9 15.80 12.61 31 12.59 152 13.05 12.53 -.16 -10.2tBlkMuIQT N BYM .86 7.1 15.03 12.22 47 12.24 384 12.68 12.21 -.39 -13.7tBlkMuIT N BFK .78 6.4 14.39 12.10 99 12.21 729 12.38 12.10 +.06 -13.3tBlkMuTTT N BTT .86a 4.3 22.86 20.01 220 19.99 974 20.24 19.91 -.15 -10.5tBlkMunienh N MEN .73a 7.4 12.26 9.74 89 9.81 531 10.00 9.74 -.12 -15.9tBlkMunihld N MHD .89a 6.1 17.39 14.54 20 14.65 170 14.77 14.54 +.11 -11.3tBlkMunihd2 N MUH .81a 6.3 15.61 12.78 28 12.88 181 13.00 12.75 -.02 -12.9tBlkMuniv2 N MVT .88a 6.8 15.90 12.96 71 12.97 297 13.15 12.90 -.08 -16.1tBlMunyldCA N MYC .74a 6.4 15.60 12.30 94 12.28 443 12.57 12.28 -.19 -17.0tBlkMuniyld N MYD .80a 6.2 15.04 12.80 78 12.86 604 13.13 12.79 -.16 -11.4tBlkMunyNJ N MYJ .90 7.1 16.36 12.68 115 12.66 427 12.90 12.63 -.19 -19.9tBlMunQlt2 N MQT .80 7.2 13.40 11.13 69 11.23 291 11.59 11.13 -.26 -14.3 BlkNY18 N BLH .03 .2 14.97 14.66 14.93 27 14.94 14.91 +.02 +1.6tBlkNYMB N BQH .74 6.0 15.65 12.50 3 12.42 21 12.64 12.40 -.23 -15.6tBlkNYIQT N BSE .69 5.7 13.59 12.07 8 12.10 55 12.42 12.06 -.23 -8.1tBlkNYIT N BNY .83 7.0 15.27 11.70 23 11.77 194 12.03 11.70 -.17 -17.7tBlkRsCmdy N BCX .79 9.4 10.50 8.37 216 8.37 1207 8.92 8.31 -.39 -14.3 BlkSciTch N BST 1.20 3.7 36.20 24.89 113 32.29 1084 34.45 30.58 -2.31 +21.0tBlkStMT N BSD .78a 6.5 14.40 11.92 15 11.95 115 12.16 11.90 -.12 -12.6 BlkU&Inf N BUI 1.45 7.3 21.74 19.08 24 19.74 165 20.35 19.54 -.15 -8.7tBlkstFltRt N BSL 1.08 6.3 18.51 16.92 63 17.27 353 18.11 16.92 -.33 -4.1tBlkstGSOSt N BGB 1.26 8.2 16.21 15.26 202 15.34 1215 15.69 15.26 -.29 -2.4 Blackstone N BX 2.70e 7.7 13 40.60 29.58 4303 34.85 26978 37.48 34.32 -2.49 +8.8 BlkstnMtg N BXMT 2.48 7.7 12 34.58 29.51 1034 32.31 4583 33.38 32.07 -.55 +.4 BlkLSCrInc N BGX 1.18 7.5 17.05 15.60 74 15.76 335 15.95 15.67 -.09 -1.0 BlinkCh n Q BLNK 8.65 1.28 230 2.16 909 2.34 1.85 -.05 -30.8 BlinkCh wt Q BLNKW BlockHR N HRB 1.00 3.9 9 29.81 22.45 2468 25.69 18587 27.22 25.27 +.25 -2.0 BlonderT A BDR 2.20 .38 19 1.16 174 1.30 1.12 -.07 +91.4 BloominBr Q BLMN .36 1.8 16 25.00 16.30 893 19.61 4949 20.67 19.54 -.28 -8.1 Blucora Q BCOR 41.35 19.05 585 33.17 3161 36.98 32.36 -3.05 +50.1tBlueAprn n N APRN 5.55 1.29 2885 1.34 15649 1.54 1.29 -.18 -66.7 BlueBird Q BLBD 10 26.95 15.66 207 22.92 1301 24.31 22.60 -1.74 +15.2 BlueCapRe N BCRH 1.20 12.4 18.20 9.10 14 9.65 122 10.48 9.50 -.81 -19.9 BlueHBcp Q BHBK .80 3.4 29 25.80 18.45 275 23.37 1218 24.59 22.84 -.92 +16.3 tBluebBio Q BLUE 236.17 123.34 755 126.09 5315 143.40 123.34 -17.22 -29.2 BluegVac n N BXG .60 4.2 26.22 13.00 49 14.34 365 15.96 14.23 -1.06 -21.5 BlueknEP Q BKEP .32m 15.2 5.95 2.09 141 2.11 461 2.37 2.10 -.10 -58.6 Bluekn pf Q BKEPP .72 11.6 8.00 5.99 19 6.18 106 6.43 6.15 -.23 -20.5 BlueLinx rs N BXC 8 46.42 7.57 441 25.39 1807 29.22 24.43 -3.62 +160.1 BlueprtM n Q BPMC 109.00 57.44 276 69.11 1585 72.18 66.46 -.43 -8.4 BluerkRsd A BRG 1.16 13.2 11.81 7.02 236 8.77 772 9.65 8.76 -.59 -13.3 BluerkRs pf A BRGpA 2.06 8.2 26.71 24.53 5 25.20 22 25.33 25.02 +.04 -4.5 BluerkR pfD A BRGpD 1.78 7.7 25.92 20.84 11 22.99 22 24.15 22.79 -1.01 -8.8 BluerkR pfC A BRGpC 1.91 7.8 26.38 22.48 8 24.53 27 25.21 24.26 -.31 -3.6 Boeing N BA 6.84 1.9 34 394.28 254.50 5352 360.11 23835 386.82 352.26 -26.36 +22.1 Boingo Q WIFI 35.98 20.02 495 30.56 3549 34.59 29.81 -3.32 +35.8tBoiseCasc N BCC .28 .9 12 49.30 32.18 887 32.60 3196 35.40 31.73 -1.88 -18.3 Bojangles n Q BOJA 10 17.10 11.35 186 16.21 1084 17.01 15.93 -.30 +37.4 BonanzaCE N BCEI 40.38 23.66 185 28.07 1051 30.03 27.55 -1.17 +1.7 BonsoElec Q BNSO 5.04 2.16 0 2.84 12 2.85 2.48 -.05 +15.9 BookingHl Q BKNG 25 2228.99 1630.56 682 1807.17 2728 1916.90 1757.16 -96.67 +4.0 BootBarn N BOOT 13 31.62 7.37 714 27.13 2943 27.24 24.88 +1.42 +63.3 BoozAllnH N BAH .76 1.6 23 52.56 35.21 994 47.70 4815 49.87 47.14 -1.84 +25.1tBorgWarn N BWA .68 1.8 11 58.22 37.84 3316 37.85 16055 42.32 37.37 -3.85 -25.9 BorqsTch Q BRQS 73 10.00 4.00 4.40 1 4.55 4.25 -.10 -19.3 BostBeer N SAM 33 329.95 160.40 148 265.79 567 291.09 263.45 -17.27 +39.1 BosOma n Q BOMN 35.49 16.17 41 26.82 192 30.49 26.40 -3.13 -17.2tBostPrv Q BPFH .48 3.6 17 17.85 13.20 506 13.18 2271 14.37 12.73 -.85 -14.7 BostProp N BXP 3.80f 3.3 27 132.82 111.57 780 114.70 4060 121.02 113.98 -4.16 -11.8 BosProp pfB N BXPpB 1.31 5.7 26.36 21.82 13 22.90 55 23.95 22.67 -.12 -9.3 BostonSci N BSX 29 39.44 24.54 8737 36.99 46071 37.88 35.84 -.86 +49.2 BttmlnT Q EPAY 90 74.05 31.75 393 65.37 2399 69.38 62.38 -4.01 +88.5 BldrG&IFd N BIF .11a 1.0 11.84 10.02 227 10.62 1313 11.22 10.38 -.52 -4.2 BovieMed A BVX 7.62 2.28 72 5.81 763 6.43 5.55 -.62 +123.5 BowlA A BWL/A .68 4.4 43 16.64 13.61 1 15.47 6 15.49 15.00 +.36 +3.1 Box Inc n N BOX 29.79 17.53 3180 19.21 21125 20.61 18.69 -1.68 -9.0tBoxlight n Q BOXL 17.40 2.23 75 2.32 247 2.74 2.10 -.32 -60.0 BoydGm N BYD .24 21 40.44 26.96 749 31.84 6661 32.74 30.77 -.20 -9.2 BradyCp N BRC .85f 2.1 23 47.35 35.00 267 39.96 1303 42.51 39.57 -2.28 +5.4 BraemHot N BHR .64 6.4 8 12.10 8.44 183 10.01 775 11.52 9.94 -1.35 +2.9 Brainstorm Q BCLI 5.35 2.88 62 3.55 357 3.80 3.50 -.18 -9.4tBrandyw N BDN .72 5.0 17 18.69 14.54 938 14.52 5767 15.37 14.37 -.54 -20.2 BrasilAgro N LND 4.55 3.21 8 3.51 214 3.78 3.45 -.08 +.2 Braskem N BAK .78e 2.8 33.73 21.32 333 27.68 2200 29.74 27.49 -.88 +5.4tBridgeBcp Q BDGE .92 3.0 16 38.00 31.72 57 30.70 241 32.74 30.25 -1.36 -12.3 Bridglne rs Q BLIN 4.45 .79 61 .86 837 1.06 .79 -.14 -64.6 BridgptEd N BPI 14 13.63 5.31 89 9.45 584 10.06 9.35 -.54 +13.9 BridgBcs n Q BWB 13.87 12.29 75 12.54 394 13.20 12.52 -.44 -.6 BridgfdFds Q BRID 16 21.55 12.20 0 16.61 4 17.00 16.25 +.13 +32.4 BrigStrat N BGG .56 3.2 10 27.34 16.26 318 17.37 1274 19.13 17.29 -1.61 -31.5 BrightHrz N BFAM 51 120.07 84.38 265 112.78 1201 116.42 110.23 -2.61 +20.0tBrghtSch n N BEDU 82 28.18 9.13 402 10.68 1184 10.85 9.13 +.53 -42.8 BrghtSph N BSIG 16.31 11.89 682 12.15 3745 13.09 11.98 -.35 -25.0 Brightcove Q BCOV 10.75 6.30 135 7.72 872 8.27 7.70 -.35 +8.7 BrghtFn n Q BHF 67.55 39.24 2305 42.99 10662 46.73 41.85 -3.08 -26.7 BrghtFn pf n Q BHFAL 25.16 23.52 46 24.60 322 24.80 23.80 +.21 -1.6 Brinker N EAT 1.52 3.4 14 54.14 29.94 1658 45.16 6700 48.01 44.28 -1.23 +16.3tBrinks N BCO .60 .9 88.10 63.31 618 64.95 3216 66.93 63.31 -1.67 -17.5 BrMySq N BMY 1.60 2.8 57 70.05 49.96 10485 57.51 48164 63.69 56.66 -4.90 -6.2 BristowGp N BRS .28 2.3 18.91 8.22 362 12.15 2292 12.83 11.75 +.17 -9.8tBritATob s N BTI 2.24e 5.2 71.45 43.53 3963 43.27 24256 45.91 42.81 -1.55 -35.4 BrixmorP N BRX 1.10 7.2 12 19.30 13.74 2561 15.35 16332 16.58 15.28 -.61 -17.7 BroadcInc Q AVGO 7.00 3.0 285.68 197.46 3228 232.95 19663 245.73 227.19 -11.28 -9.3 BroadrdgF N BR 1.94f 1.7 34 138.24 81.70 1484 117.35 5230 127.00 115.42 -9.55 +29.6 BroadVis Q BVSN 4.50 1.59 1 1.90 35 2.10 1.86 +.01 -47.2tBrdwyFn h Q BYFC 2.60 1.16 55 1.33 155 1.36 1.16 -.03 -43.6 BroadwdE Q BWEN 3.37 2.01 12 2.15 46 2.23 2.12 -.04 -21.0 Brookdale N BKD 11.09 6.28 2987 8.88 9892 9.60 8.77 -.14 -8.5 BrkfdAs g s N BAM .60 1.4 15 45.04 37.22 1308 41.82 7681 43.47 41.15 -1.52 -4.0 BrookBus n N BBU .25 .6 46.55 29.00 14 41.66 108 43.99 40.85 -1.27 +20.7 BrkfDtla pf N DTLAp 1.91 8.4 31.31 21.50 5 22.69 51 23.78 22.22 -.68 -21.2 BrkGblInf N INF 1.40 12.0 13.63 11.02 49 11.71 383 12.29 11.65 -.23 -9.4 BrkfInfra s N BIP 1.88 4.7 28 46.88 37.27 285 39.82 1241 40.28 38.56 +.24 -11.1 BrkfldPrp Q BPY 1.26 6.4 24.96 18.13 2534 19.57 12203 20.45 19.42 -.37 -11.7 BrkfldPr A n Q BPR 21.16 19.19 1936 19.53 8397 20.44 19.37 -.38 -6.1sBrfldPr pf n Q BPRAP 1.59 6.5 25.00 23.52 198 24.61 511 25.49 23.93 +.71 -.4 BrkRlAs n N RA .20p 24.36 21.06 101 22.35 689 22.70 22.12 -.30 -4.4tBrkfReEn N BEP 1.96 6.7 35.34 28.87 161 29.28 798 30.14 28.87 -.63 -16.1 BrklneB Q BRKL .40 2.5 17 19.35 14.45 375 15.91 1434 17.19 15.45 -.71 +1.3 BrooksAuto Q BRKS .40 1.3 31 39.75 21.75 634 30.27 3670 33.07 29.69 -2.73 +26.9 BrwnBrn s N BRO .32f 1.1 26 31.55 24.28 1129 27.91 5104 29.57 27.48 -1.41 BrownFA s N BF/A .79 1.7 28 57.70 41.01 17 46.82 141 50.31 45.71 -3.05 -6.4 BrownFB s N BF/B 27 59.58 43.31 1665 46.59 7976 50.38 45.63 -3.10 BrukerCp Q BRKR .16 .5 28 36.53 28.13 482 31.42 3868 33.82 30.71 -2.18 -8.4 Brunswick N BC .76 1.3 16 69.82 48.04 706 59.65 3844 63.49 58.86 -3.65 +8.0 BrynMawr Q BMTC 1.00f 2.3 25 50.35 40.80 89 44.20 331 47.52 43.45 -1.91 Bsquare Q BSQR 5.55 1.75 25 2.19 139 2.35 2.11 -.02 -52.9 Buckeye N BPL 5.05 14.5 11 59.67 32.03 1327 34.83 3818 37.25 34.24 -1.38 -29.7 Buckle N BKE 1.00e 5.0 10 29.65 15.10 788 19.81 4281 22.12 19.51 -1.47 -16.6 Buenavent N BVN 16.80 11.67 944 13.89 5184 14.12 12.44 +.90 -1.3 BldBear N BBW 26 10.45 7.25 62 8.17 402 8.56 7.93 -.04 -11.2tBldrFstSrc Q BLDR 11 23.28 13.30 2172 13.09 8279 14.18 12.84 -.87 -39.9 BungeLt N BG 2.00 3.0 29 83.20 61.28 1051 67.21 14019 72.35 65.73 -1.72 +.2 BurlStrs N BURL 33 175.48 87.20 1231 155.48 5612 155.95 148.06 +3.14 +26.4 BusinFst n Q BFST .32 1.2 42 30.00 23.10 64 26.09 119 26.92 25.72 +.04 +3.3 BylineBc n N BY 24.80 19.02 57 21.23 164 22.62 20.60 -.78 -7.6C -:C&F Fnc Q CFFI 1.44f 2.6 17 67.40 45.28 4 54.47 19 58.00 53.26 -2.00 -6.1 C&J Eng n N CJ 36.57 18.86 622 19.91 3990 22.73 19.56 -1.61 -40.5 CTrkMH23 N MLPC .89e 6.1 16.87 12.85 4 14.56 7 15.12 14.46 -.42 -4.3 CA Inc Q CA 1.02 2.3 22 44.25 31.45 10506 43.70 50194 44.10 41.04 -.36 +31.3 CAE Inc g N CAE .36 21.70 16.84 151 18.86 668 19.97 18.57 -.92 +1.6 CAI Intl N CAI 6 40.11 19.35 308 20.73 1370 23.25 20.28 -1.07 -26.8 CAS Med Q CASM 2.70 .59 51 1.97 247 2.14 1.91 -.21 +155.8 CASI Phr h Q CASI 8.89 1.82 254 3.51 1294 3.92 3.40 -.32 +8.0tCB FnSvcs Q CBFV .88 3.1 19 36.95 26.06 8 28.45 34 29.39 26.06 -.60 -5.2 CBAK En h Q CBAK 2.15 .49 19 .61 209 .68 .61 -.07 -58.6 CBIZ Inc N CBZ 26 24.38 14.35 251 22.46 1394 24.20 22.27 -1.43 +45.4tCBL Asc N CBL .80 23.3 2 8.79 3.58 4615 3.43 25221 3.89 3.43 -.32 -39.4tCBL pfD N CBLpD 1.84 12.3 24.95 15.06 108 14.98 525 15.79 14.85 -.58 -31.5 CBL pfE N CBLpE 1.66 11.4 24.97 14.10 46 14.50 119 14.86 14.30 -.06 -34.2 CBM Bcp n Q CBMB 13.20 12.51 62 12.58 376 12.62 12.51 -.04 -1.7 CBOE Glb A CBOE 1.24f 1.2 41 138.54 91.10 941 100.11 2355 102.41 99.11 -4.09 -19.6tCBRE GRE N IGR .60 8.8 8.05 6.81 304 6.80 2090 7.11 6.80 -.27 -14.1 CBRE Grp N CBRE .20 .5 15 50.43 38.43 2649 38.91 15371 42.41 38.53 -3.16 -10.2 CBS A N CBS/A .72f 1.3 16 61.70 47.98 1 54.11 10 58.58 54.00 -1.49 -9.5 CBS B N CBS .72 1.3 12 61.59 47.54 2469 54.32 20321 58.53 53.67 -1.00 -7.9 CBTX Inc n Q CBTX .20 .6 38.71 27.00 129 34.15 387 36.36 32.94 -1.27 +15.1 CCA Inds A CAW 13 3.35 2.30 4 2.80 11 2.96 2.70 -.11 -11.1tCDK Globl Q CDK .60 1.1 22 76.04 56.14 1130 56.61 6693 59.58 55.75 -3.09 -20.6 CDW Corp Q CDW .84 1.0 29 90.50 65.59 656 82.37 4907 85.30 80.31 -3.30 +18.5tCEVA Inc Q CEVA 26 51.80 24.65 114 24.79 696 26.38 24.33 -1.17 -46.3 CF Inds s N CF 1.20 2.3 56.51 33.50 2864 52.43 18441 55.92 50.25 -2.59 +23.2 CGI g N GIB 66.53 51.16 221 60.28 993 62.69 58.75 -2.68 +11.0 CH Robins Q CHRW 1.84 2.0 27 101.20 75.39 1131 91.68 6723 98.16 89.99 -5.60 +2.9 CHF Sol rs Q CHFS 24.45 .93 62 1.08 314 1.25 1.07 -.10 -68.8 CHS Inc pf Q CHSCP 2.00 7.1 30.98 27.57 27 28.03 132 28.84 27.81 +.05 -7.0 CHS pfB Q CHSCO 1.97 7.3 29.83 27.01 25 27.10 114 27.75 27.02 -.08 -6.0 CHS pfB2 Q CHSCN 1.78 6.9 29.20 25.33 29 25.88 111 25.98 25.46 +.40 -5.4 CHS pfB3 Q CHSCM 1.69 6.7 27.84 25.05 40 25.27 272 25.69 25.10 +.06 -4.5 CHS pfB4 Q CHSCL 1.88 7.0 28.92 26.30 35 26.80 234 27.08 26.53 +.14 -4.8 CIM CmTr Q CMCT .50a 3.0 45 20.40 11.75 8 16.75 52 17.84 16.25 -.23 -12.3 CIT Grp N CIT .64 1.3 19 56.14 44.29 1152 48.81 5124 51.72 47.49 -2.48 -.9 CKX Lands A CKX .12m 1.2 42 11.20 9.60 0 10.01 14 11.00 10.01 -.42 -1.7 CLPS Inc n Q CLPS 17.35 4.70 56 8.78 411 9.30 8.27 -.47 +59.3 CM Finan Q CMFN 1.00 11.8 7 9.90 7.40 20 8.45 92 8.75 8.45 -.22 +3.7 CM Fin23 n Q CMFNL 27.77 24.78 1 25.25 15 25.25 24.90 +.30 +.7 CM SevSt n Q CMSS 11.00 9.59 0 10.07 100 10.07 10.04 -.03 +4.4 CM SevSt wt Q CMSSW .33 .24 .24 -17.2 CM SvSt un Q CMSSU 11.00 9.93 10.74 5 10.74 10.64 +.02 +7.8 CM SevSt rt Q CMSSR .65 .01 .48 257 .50 .46 -.07 +50.0 CME Grp Q CME 2.80a 1.6 39 182.97 132.33 1734 176.50 11067 182.48 173.28 -5.19 +20.8sCMS Eng N CMS 1.43 2.9 30 51.36 40.48 3076 48.85 14461 51.36 48.43 -1.04 +3.3tCNA Fn N CNA 1.40f 3.2 12 55.62 43.43 374 43.70 1418 46.61 43.06 -1.86 -17.6 CNBFnPA Q CCNE .68f 2.5 14 32.86 25.25 33 27.13 97 29.48 26.79 -1.62 +3.4 CNH Indl N CNHI .14e 1.3 15.65 10.09 1292 11.15 6557 11.70 11.01 -.71 -16.8 CNO Fincl N CNO .40 2.0 13 26.47 18.65 1646 19.87 5300 21.93 19.44 -1.50 -19.5 CNOOC N CEO 4.92e 2.7 202.38 126.36 111 183.11 554 189.81 177.57 -4.56 +27.5 CNX Midst N CNXM 1.34 7.1 11 21.05 15.25 174 18.92 683 20.05 18.74 -1.00 +12.8 CNX Resc N CNX .04 .3 18.37 11.69 2055 14.16 13079 14.69 13.71 +.12 -3.2sConslCoal n N CCR 2.05f 11.3 19.33 13.15 57 18.13 331 19.33 17.80 -1.02 +15.8 CONSOL n N CEIX 10 48.12 19.51 365 38.32 1540 41.31 37.61 -1.42 -3.0 CPFL Eng N CPL .12e .9 17.34 10.36 4 13.25 92 13.87 12.85 +.10 +15.2 CPI Aero A CVU 13 11.75 7.60 26 8.53 80 9.02 8.30 -.47 -4.7 CPI Crd rs Q PMTS 7.80 1.93 26 2.80 132 2.92 2.60 +.04 -23.7 CPS Tech Q CPSH 22 2.20 1.04 9 1.32 44 1.45 1.25 -.08 -20.7 CRA Intl Q CRAI .68 1.6 21 58.75 41.33 28 43.56 171 47.37 43.41 -1.95 -3.1 CRH Med A CRHM 4.50 1.46 36 3.45 496 3.83 3.36 -.13 +30.2tCRH N CRH .72e 2.4 39.32 30.16 509 30.39 3559 32.21 30.08 -1.91 -15.8 CRISPR n Q CRSP 73.90 16.51 1645 37.70 8175 41.50 35.98 -.86 +60.6tCSG Sys Q CSGS .84 2.3 23 48.82 36.10 151 35.97 825 38.59 35.69 -2.55 -17.9 CSI Comp Q CCLP .75 13.7 8.05 4.51 337 5.48 774 5.97 5.40 -.05 +.2 CsopChiA50 N AFTY 1.17e 8.1 20.51 13.83 13 14.37 41 14.60 14.04 -.40 -18.4tCsop ChInt N CNHX 31.99 23.70 1 23.79 2 23.93 23.70 -.86 -18.3 Csop Csi300 N HAHA 36.52 26.87 27.37 -18.7 CSP Inc Q CSPI .60f 4.5 29 18.89 8.75 1 13.20 5 13.44 13.16 -.19 -16.5 CSS Inds N CSS .80 5.8 30.29 13.56 33 13.84 160 14.35 13.58 -.15 -50.3 CSW Ind n Q CSWI 33 57.20 41.57 41 47.80 282 52.75 47.29 -4.55 +4.0 CSX Q CSX .88 1.3 10 76.24 48.26 7721 70.20 40481 75.34 68.60 -4.35 +27.6 CTI BioP rs Q CTIC 5.36 1.70 190 1.94 950 2.11 1.89 -.12 -27.6 CTI Inds Q CTIB 5.09 2.93 0 3.54 38 3.88 3.40 +.04 -13.0 CTS N CTS .16 .5 25 39.20 25.05 182 30.23 1168 32.20 30.15 -2.01 +17.4tCUI Glbl Q CUI 4.35 2.10 22 2.23 191 2.27 2.10 +.03 -18.9 CURO Gp n N CURO 49 32.20 13.50 270 23.80 1349 26.52 23.50 -2.29 +69.0tCVB Fncl Q CVBF .56 2.7 18 25.49 21.53 1088 21.11 3613 22.67 20.49 -1.02 -10.4 CVD Eqp Q CVV 16 13.50 5.25 14 6.24 49 6.30 6.00 +.04 -46.3 CVR Engy N CVI 3.00f 7.9 47.67 26.57 427 37.88 3295 41.53 37.12 -3.60 +1.7 CVR Ptrs N UAN .71e 18.6 4.35 2.71 88 3.81 984 4.25 3.73 -.40 +16.2 CVR Rfng N CVRR 2.95e 16 26.00 10.20 251 17.70 1332 19.22 17.26 -1.47 +6.9 CVS Health N CVS 2.00 2.7 13 83.88 60.14 9473 74.58 50064 80.53 72.60 -4.09 +2.9 CabGS flt34 N GYB .83 3.7 23.35 21.60 22.25 20 22.35 21.88 +.17 -3.2 CabcoJCP97 N PFH 1.91 21.3 15.75 8.74 4 8.95 27 9.39 8.90 -.35 -39.3 CabAT&T34 N GYC .83 3.7 25.05 21.30 1 22.31 7 22.61 22.15 +.05 -1.1 CableOne n N CABO 8.00f 1.0 42 899.55 597.40 33 835.66 170 887.00 835.25 -29.67 +18.8tCabot N CBT 1.32 2.5 13 68.63 53.18 454 53.41 3328 65.03 53.12 -10.35 -13.3 CabotMicro Q CCMP 1.60 1.7 29 123.76 80.45 219 94.44 1136 100.19 93.94 -5.63 +.4 CabotO&G N COG .24 1.0 44 29.57 21.48 5007 23.38 41204 25.16 22.97 -.53 -18.3 CACI N CACI 15 200.85 121.60 157 176.94 849 186.39 173.39 -8.08 +33.7sCactus n N WHD 40.97 19.18 320 37.17 2473 40.97 36.66 -2.98 +83.6 CadencB n N CADE .60f 2.5 23 31.44 21.81 1335 23.71 5276 26.03 23.07 -2.04 -12.6 Cadence Q CDNS 40 47.40 35.49 2944 39.99 12606 42.85 39.08 -2.91 -4.4 Cadiz h Q CDZI 14.75 8.85 136 11.01 561 11.97 10.64 -.18 -22.7 CaesarStne Q CSTE .44e 2.6 35 29.90 12.50 166 16.90 771 17.31 16.10 -.28 -23.2 CaesarsEnt Q CZR 14.50 8.55 14086 9.03 90388 9.95 8.83 -.67 -28.6 CafePress Q PRSS 2.18 1.12 15 1.46 286 1.50 1.46 -.01 -20.9 Cal-Maine Q CALM .44e 1.0 10 52.30 39.50 264 45.52 1961 46.00 44.15 +1.14 +2.4 Caladriu rs Q CLBS 11.65 2.63 12 4.96 309 5.26 4.30 -.39 +41.3 CalaCvHi Q CHY 1.02 9.3 13.73 10.60 303 10.91 2412 11.47 10.68 -.59 -7.9 CalaCvOp Q CHI .96 9.4 12.94 10.01 456 10.22 2988 10.80 10.07 -.65 -8.7 CalaCv&Inc Q CCD 2.00 10.3 22.99 18.15 87 19.36 710 20.61 18.94 -1.09 -3.5tCalaGDyIn Q CHW .84 10.7 9.87 7.59 492 7.83 2565 8.50 7.59 -.70 -13.8tCalaGTR Q CGO 1.20 10.0 16.34 11.92 81 11.97 294 13.31 11.68 -1.14 -20.5 CalaStrTR Q CSQ .99 8.2 13.62 11.00 452 12.14 3909 13.00 11.76 -.93 +.5tCalAmp Q CAMP 47 25.45 18.99 504 19.44 2611 20.70 18.99 -1.02 -9.3 CalavoGr h Q CVGW 1.00f 1.1 37 108.00 68.70 127 93.35 446 99.67 92.32 -3.93 +10.6 CaledoMn n A CMCL .28 4.5 9.94 5.17 10 6.24 39 6.66 6.22 -.36 -15.6 Caleres N CAL .28 .8 15 41.09 26.54 276 34.23 1750 34.57 33.27 +.75 +2.2 CalifRes rs N CRC 50.34 8.84 2004 39.30 9254 46.00 37.75 -6.84 +102.2 CalifWtr N CWT .75 1.9 29 46.15 35.25 157 40.48 1202 43.30 40.21 -1.55 -10.7 Calithera Q CALA 18.35 4.05 644 6.05 3264 6.49 5.36 +.65 -27.5 Calix N CALX 9.05 5.20 206 7.19 748 7.50 7.10 -.30 +20.8 CallGolf N ELY .04 .2 50 24.67 13.49 915 23.27 5385 23.43 22.66 +.05 +67.0 CallonPet N CPE 25 14.65 9.75 5521 12.41 19678 12.99 11.99 -.25 +2.1 Callon pfA N CPEpA 5.00 9.8 53.15 47.11 6 50.94 52 51.30 50.80 +.13 -.6tCalumetSp Q CLMT 9.95 5.76 167 5.88 1292 6.40 5.76 -.40 -23.6tCalyxt n Q CLXT 31.89 13.00 46 13.80 267 14.90 13.00 -.72 -37.4 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, October 13, 2018

PAGE 37

CambLrn Q ABCD 1.36 11.3 39 13.98 5.19 94 12.07 523 12.18 11.01 +.57 +112.5 Cambrex N CBM 23 69.43 42.55 267 60.23 1469 64.26 59.18 -3.57 +25.5 CambriaYld N SYLD .49e 1.3 41.00 35.46 13 36.88 57 38.89 36.50 -1.90 -3.9 CambFgnY N FYLD .75e 3.1 27.94 23.06 11 23.99 44 24.64 23.59 -.81 -9.0tCambGblV N GVAL .54e 2.3 28.50 22.83 24 23.07 116 23.50 22.83 -.33 -9.9tCamGblMo N GMOM .56e 2.2 29.42 25.16 9 25.31 44 26.42 25.16 -1.06 -7.6tCambGlAss A GAA .55e 2.1 28.60 25.94 6 25.90 57 26.45 25.88 -.50 -5.8tCambrEmS N EYLD 38.25 29.47 3 29.80 21 30.89 29.47 -.74 -14.1 CambEq n N CCOR 26.18 24.00 4 25.36 30 25.74 25.29 +.07 -1.8 CambTail n N TAIL 24.40 19.70 25 20.56 79 21.03 19.84 +.62 -9.0tCamValMom N VAMO 28.07 23.58 16 23.71 185 24.34 23.58 -.57 -5.0 CambrBc n Q CATC 2.00f 2.4 95.06 70.00 4 83.24 22 89.45 81.89 -3.77 +4.3 CamdnN s Q CAC 1.20 2.8 22 47.86 40.25 67 42.14 195 43.79 41.91 -.51 CamdenPT N CPT 3.08 3.5 24 95.67 78.19 568 89.23 2590 94.66 88.38 -2.84 -3.1 Cameco g N CCJ .40 12.38 7.68 3326 11.50 12801 12.21 11.29 -.58 +24.6 CampSp N CPB 1.40 3.8 13 51.07 32.63 3121 37.10 16565 38.59 36.74 -.13 -22.9 CampWrl n N CWH .54 2.5 47.62 18.16 720 21.34 5393 22.86 20.75 +.65 -52.3 Camtek h Q CAMT .56 7.6 12 11.11 5.15 91 7.41 1002 8.25 7.20 -.85 +29.5 Can-Fite A CANF 2.75 1.12 35 1.25 340 1.34 1.23 -.03 -15.5 CdaGoose n N GOOS 68.75 19.95 1704 50.44 8097 57.48 47.02 -6.52 +59.8 CIBC g N CM 4.49e 7 100.01 85.47 718 88.68 2839 93.16 88.20 -4.39 -9.0 CdnNR gs N CNI 1.82f 91.90 70.59 1539 84.81 6878 91.66 84.16 -5.82 +2.8tCdnNRs gs N CNQ 1.34 38.20 28.87 3831 29.04 23291 32.05 28.76 -2.88 -18.7 CP Rwy g N CP 2.60 224.19 164.01 758 207.39 4675 223.94 202.98 -13.30 +13.5 CdnSolar Q CSIQ 5 19.09 11.37 550 14.27 2606 14.73 13.56 +.06 -15.4 CancrGen h Q CGIX 3.50 .82 93 .84 627 .99 .82 -.09 -54.6 CannaeHl n N CNNE 21.90 16.16 232 19.47 1304 21.21 19.15 -1.29 +14.3 Canon N CAJ 40.67 30.14 472 30.86 2081 31.57 30.38 -.60 -17.5 CanopyGr n N CGC 55.69 40.68 7962 49.80 38793 50.99 46.52 +2.31 -3.4tCantelMed N CMD .17e .2 38 130.92 84.77 375 84.72 1757 90.76 83.47 -6.11 -17.6 CantbryPk Q CPHC .28 1.9 23 17.72 11.75 14.93 4 15.23 14.91 -.42 -8.1tCpStarFn n Q CSTR .04p 45 22.22 15.88 39 15.60 133 16.76 15.42 -1.11 -24.9 CapBcp n Q CBNK 13.19 12.50 6 12.80 29 12.90 12.50 +.07 CapCtyBk Q CCBG .36f 1.6 20 26.50 20.22 30 23.11 100 24.42 22.56 -.45 +.7 CapOne N COF 1.60 1.8 14 106.50 83.88 3423 90.79 14237 96.91 89.34 -5.27 -8.8tCapOne pfC N COFpC 1.56 6.2 26.79 25.10 45 25.21 184 25.28 25.10 -.03 -3.7 CapOne pfD N COFpD 1.68 6.4 27.34 25.69 81 26.00 323 26.07 25.69 +.22 -3.1 CapOne pfF N COFpF 1.55 6.2 27.31 25.02 70 25.17 261 25.29 25.11 -.02 -6.9tCapOne pfB N COFpP 1.50 6.0 25.80 24.72 174 24.82 381 24.92 24.72 +.02 -1.9tCpOne pf H N COFpH 27.19 24.82 67 25.00 305 25.10 24.82 -.01 -7.1tCapOne pfG N COFpG 25.55 22.95 64 22.83 332 23.65 22.70 -.67 -8.8 CapProd Q CPLP .32 11.6 15 3.60 2.69 327 2.76 1437 2.89 2.74 -.11 -17.9 CapSenL N CSU 16.72 7.18 222 8.43 1272 9.38 8.30 -.23 -37.5 CapSwst Q CSWC 1.36f 7.2 19 19.80 14.85 22 19.01 97 19.38 19.00 -.13 +14.9 CapitalaF Q CPTA 1.00 11.7 12 9.28 6.88 83 8.54 336 8.69 8.40 -.14 +17.3 Capitala22 Q CPTAL 1.50 6.0 25.97 24.13 1 25.04 5 25.04 24.83 +.19 -.7tCapFedFn Q CFFN .34a 2.8 20 15.11 12.19 469 12.24 1630 13.20 12.04 -.55 -8.7 CapInv n N CIC 10.10 9.60 9 9.95 40 9.95 9.92 +.04 +2.8tCapricor Q CAPR 3.19 .88 61 .92 912 1.08 .88 -.15 -41.6tCapsteadM N CMO .64 8.7 11 9.75 7.47 570 7.37 2609 7.75 7.35 -.25 -14.8 Capstd pfE N CMOpE 1.88 7.6 25.85 24.62 20 24.75 121 24.95 24.64 -.15 -2.4 CpstnTur rs Q CPST 1.90 .69 922 .95 2483 1.05 .94 -.05 +23.2 CarGurus n Q CARG 57.25 25.85 1106 42.86 6723 48.94 41.67 -6.56 +43.0 CaraThera Q CARA 24.30 11.11 584 19.34 3321 20.89 18.19 -1.38 +58.0 CarboCer N CRR 12.69 6.10 244 6.66 1335 7.54 6.34 -.59 -34.6tCarbBlk n Q CBLK 35.00 16.33 1050 17.82 4293 20.15 16.33 -1.50 -25.6 Carbonite Q CARB 43.63 20.50 552 33.70 2606 34.99 32.02 -1.50 +34.3 CardnlHlth N CAH 1.90 3.7 75.75 48.14 3970 51.63 18439 55.63 51.06 -2.16 -15.7 CardiovSys Q CSII 40.00 20.58 290 34.77 1256 37.91 34.15 -3.13 +46.8 Cardlytc n Q CDLX 28.29 11.10 134 20.03 873 23.00 19.78 -2.77 +49.8 Cardtronic Q CATM 23 39.10 15.80 522 32.49 2508 34.52 31.32 +.03 +75.4 CareTrust Q CTRE .82 4.9 33 19.76 12.73 607 16.80 2742 17.97 16.68 -.34 +.2 Care.com N CRCM 22.95 14.37 499 18.12 4013 22.31 16.63 -3.85 +.4 CareDx h Q CDNA 29.60 4.92 536 22.22 3218 24.76 21.70 -1.55 +202.7 CareerEd Q CECO .30f 2.2 19.07 10.13 315 13.52 1523 14.80 13.41 -.95 +11.9 Carlisle N CSL 1.48 1.4 18 129.47 97.03 377 106.11 3201 117.85 104.99 -11.09 -6.6 CarlyleGp Q CG 1.38e 6.8 8 25.90 19.50 539 20.28 4516 22.00 19.95 -1.73 -11.4tCarlGp pfA Q TCGP 1.47 6.8 25.85 21.45 31 21.71 785 21.99 21.45 -.29 -14.4 CarMax N KMX 17 81.67 57.05 1896 67.86 8591 71.27 66.89 -3.03 +5.8 Carnival N CCL 2.00 3.4 13 72.70 56.45 3056 58.24 20886 61.23 57.51 -2.34 -12.2 CarnUK N CUK 1.80f 3.1 72.29 56.76 224 57.84 1308 60.44 57.11 -2.31 -12.7tCaroFin s Q CARO .28 .8 18 45.58 34.73 122 34.55 409 37.63 34.21 -2.37 -7.0 CarolTrBk Q CART 31 10.00 7.40 5 8.42 44 8.50 8.24 +.15 -11.8 CarpTech N CRS .80 1.5 42 61.49 41.75 376 53.94 1533 59.75 52.64 -4.47 +5.8tCarrSrv N CSV .30 1.5 14 28.96 20.21 141 20.47 470 20.95 20.21 -.29 -20.4 Carrizo Q CRZO 46 31.57 13.50 1405 22.08 9020 24.43 21.55 -1.71 +3.8 CarrolsRst Q TAST 18 16.40 9.90 171 14.28 827 14.57 14.12 +.05 +17.5 Cars.cm N CARS 32.94 20.94 694 25.50 4195 27.40 24.69 -1.86 -11.6 Carters N CRI 1.80 1.9 15 129.00 91.41 1046 95.72 5034 99.11 93.95 -1.70 -18.5 Carvana A n N CVNA 72.59 12.17 2455 46.90 10922 54.79 43.85 -6.97 +145.3 CarverBc lf Q CARV 43 11.94 2.01 4 4.33 41 4.52 4.05 -.23 +48.9 CasaSys n Q CASA 72 34.21 11.26 547 13.69 2798 14.41 13.00 -.32 -22.9 CasellaW Q CWST 33.94 17.52 230 28.94 1293 30.22 28.14 -.83 +25.7 Caseys Q CASY 1.16 .9 30 130.74 90.42 528 123.71 2286 127.11 121.66 +.31 +10.5 CassInfo Q CASS 1.04 1.7 30 74.49 54.37 23 62.17 159 66.71 61.94 -3.31 +6.8 CastleBr A ROX 1.42 .90 307 .97 1478 1.02 .96 -.03 -20.4tCastlightH N CSLT 5.95 2.39 479 2.32 2300 2.58 2.27 -.22 -38.1 Catabasis n Q CATB 2.64 .61 722 .72 3101 .78 .67 -.02 -51.7 Catalent N CTLT 72 47.87 36.73 977 41.47 3946 44.79 40.96 -2.98 +.9 CatalstB rs Q CBIO 37.00 4.15 91 9.89 819 10.85 9.64 -.38 -27.5 CatalystPh Q CPRX 4.51 2.18 1274 3.14 5146 3.46 3.00 -.29 -19.7 Catasys n Q CATS 14.29 3.30 99 9.75 540 10.79 9.05 -.89 +160.0tCatchMTim N CTT .54 5.5 13.73 10.03 564 9.74 1949 11.00 9.74 -1.09 -25.8 Caterpillar N CAT 3.44 2.4 17 173.19 125.94 5580 142.07 34013 153.66 139.75 -11.24 -9.8tCathayGen Q CATY .96 2.5 15 45.59 38.46 532 39.14 2523 42.98 38.03 -3.11 -7.2 CathGn wt Q CATYW 24.59 21.11 22.21 -.4 CatoCp N CATO 1.32 7.0 19 26.88 10.76 290 18.95 1468 19.71 18.46 +.33 +19.0 CavcoInd Q CVCO 32 261.80 139.50 68 210.76 311 236.27 206.78 -24.87 +38.1 CecoEnv Q CECE .30 4.1 9.42 4.00 89 7.37 486 7.98 7.37 -.42 +43.7 CedarF N FUN 3.56 6.5 14 70.82 50.10 127 54.65 1151 55.40 53.06 -.53 -15.9 CedarRlty N CDR .20 5.0 10 6.29 3.54 465 3.97 2593 4.38 3.97 -.20 -34.7 CedarR pfB N CDRpB 1.81 7.4 25.61 22.03 0 24.30 2 24.67 24.30 -.20 -3.8 CedrRT pfC N CDRpC 1.63 7.7 25.39 18.82 20 21.15 46 21.56 20.74 -.05 -15.5 Cel-Sci rs A CVM 4.44 .82 319 3.77 2064 4.05 3.30 -.22 +99.5 Celanese N CE 2.16f 2.2 10 119.29 95.45 1007 98.68 8885 111.20 97.67 -11.42 -7.8 Celcuity n Q CELC 31.00 12.01 8 26.05 66 28.59 23.51 -1.95 +37.5 Celestic g N CLS 9 12.75 9.79 1103 10.77 4760 11.08 9.96 +.36 +2.8 Celgene Q CELG 25 140.20 74.13 4646 82.58 25606 87.73 79.83 -4.69 -20.9 Celgene rt Q CELGZ 2.65 .11 26 1.13 147 1.50 1.02 -.36 +16.5 Cellcom N CEL 7 10.62 5.43 4 6.45 14 6.85 6.38 -.45 -36.8tCelldexTh Q CLDX 3.26 .40 1043 .42 6652 .46 .40 -.03 -85.2 CellectBio n Q APOP 13.50 4.40 3 4.87 31 4.99 4.70 +.26 -30.4 Cellectar rs Q CLRB 20.40 2.03 128 2.61 686 2.97 2.47 -.10 -80.9 Cellectis n Q CLLS 38.85 22.62 432 27.03 1140 28.23 25.51 -1.33 -7.3 CallularBio Q CBMG 25.00 9.25 61 15.62 301 18.29 15.27 -2.54 +38.8 Celsion rs Q CLSN 5.90 1.75 69 2.65 519 2.79 2.58 -.07 -1.1 CelsiusH n Q CELH 6.05 3.05 78 3.51 427 3.93 3.14 -.35 -33.1tCelyad n Q CYAD 63.19 22.17 8 24.13 57 26.00 22.17 -1.14 -44.0 Cementos N CPAC .50e 4.4 14.11 9.20 0 11.29 6 11.53 11.27 +.21 -9.0 Cemex N CX .29t 8.95 5.72 6507 6.22 30670 6.39 6.05 -.20 -17.1sCemig pf N CIG .08e 2.8 2.79 1.56 7037 2.85 80883 2.87 2.54 +.67 +38.3sCemig N CIG/C .08e 2.9 2.66 1.55 47 2.76 120 2.85 2.23 +.89 +49.1 Cemtrx wt Q CETXW .40 .20 .27 +3.8tCemtrex rs Q CETX .02p 4 3.57 1.25 30 1.34 522 1.64 1.25 -.10 -47.4 Cemtrx pf Q CETXP .58t 6.71 3.33 3.53 2 3.82 3.53 -.28 -26.7 CenovusE N CVE .20 7 11.52 7.09 5117 8.76 18584 10.07 8.60 -1.33 -4.1 Centene s N CNC 21 148.24 83.56 1209 140.82 7649 144.53 138.26 -3.15 +39.6 CntRsDvA Q CDEV 23.12 15.78 2346 20.92 13091 22.63 20.63 -1.28 +5.7 CC MLPInf N CEN 1.25 13.5 11.48 8.12 240 9.26 917 9.73 9.05 -.30 -7.0 CenterPnt N CNP 1.11 4.1 20 30.17 24.81 6716 27.34 31717 28.45 27.04 -.39 -3.6tCntrStBk Q CSFL .40 1.5 32.27 25.03 811 25.82 3040 28.58 24.96 -2.34 +.3 CentElBr B N EBR/B 9.06 3.43 2 6.54 414 7.30 5.93 +.71 -3.6 CentElecBr N EBR 7.86 3.14 255 5.42 7804 6.24 5.02 +.56 -4.9tCEurMed Q CETV 5.20 3.36 133 3.43 553 3.68 3.36 -.24 -26.2 CnEurRusT N CEE .56e 2.4 28.32 22.26 0 22.98 16 23.78 22.89 -.50 -5.8 CentrlFd rs Q CFBK 29 16.95 12.32 2 14.15 12 14.99 14.14 -.48 -6.4tCentGard lf Q CENT 17 45.02 34.07 104 32.71 541 36.04 32.52 -2.72 -16.0tCenGrdA lf Q CENTA 41.97 31.11 234 29.81 1255 32.77 29.71 -2.40 -20.9tCenPacFn N CPF .84 3.3 16 33.15 25.90 168 25.42 826 27.23 24.84 -.94 -14.8 CentSecur A CET 1.78e .7 30.12 25.72 22 27.59 145 29.00 27.23 -1.32 +.7 CntlVyCm Q CVCY .32f 1.6 16 22.34 18.05 37 19.90 97 21.13 19.74 -1.02 -1.4 CentrusEn A LEU 5.14 2.18 2 2.28 22 2.41 2.28 -.14 -43.1 CentAl Q CENX 15 24.77 9.85 1709 10.16 11521 11.16 9.97 +.19 -48.3 CntyBcMA Q CNBKA .48 .6 89.40 70.55 9 81.57 53 84.49 76.35 +5.57 +4.2tCentCas Q CNTY 41 9.85 6.41 138 6.56 842 6.95 6.41 +.08 -28.1tCentCmtys N CCS 9 36.00 23.17 758 23.45 2659 25.22 22.88 -1.47 -24.6 CntryLink N CTL 2.16 10.5 8 24.20 13.16 6070 20.66 48771 21.85 20.05 -1.20 +23.9 CeragonN Q CRNT 4.15 1.64 283 3.21 1992 3.33 3.06 +62.1 Cerecor n Q CERC 5.74 .85 46 4.62 321 4.67 4.11 +.08 +44.4 CerdHCM n N CDAY 44.98 29.68 387 36.22 3360 41.33 35.25 -4.06 +18.7 Cerner Q CERN 32 73.86 52.05 1647 62.12 8908 64.68 60.93 -2.36 -7.8 CerusCp Q CERS 8.05 2.75 696 5.99 4576 6.52 5.71 -.50 +77.2 Cervecer N CCU .35e 1.3 30.35 24.37 166 26.07 1089 27.94 25.96 -1.60 -11.9 CescaTh h Q KOOL 4.63 .22 150 .36 1175 .43 .32 -.06 -88.2sChaSerg un Q CTACU 10.05 10.00 79 10.03 628 10.05 10.00 -.01 -.1 Chaisma n Q CHMA 3.80 1.20 54 3.45 269 3.70 3.23 -.17 +102.9 ChampO hrs Q CSBR 17.90 3.05 243 11.94 1391 15.40 11.37 -2.56 +207.7 Changyou Q CYOU 5 27.77 12.68 84 13.75 603 14.11 13.03 +.42 -44.6 ChannAdv N ECOM 15.63 8.30 97 12.21 512 14.36 12.09 -.56 +35.7 Chantic rs Q BURG 5.15 1.81 1 2.27 65 2.47 2.15 -.17 -13.7 CharahSol n N CHRA 12.00 5.27 37 7.93 789 8.76 7.51 -.27 -33.9 CharlsCol h Q CTHR 1.60 .80 44 .94 128 .94 .83 +.06 -30.4 ChRvLab N CRL 24 135.90 96.70 510 122.99 2102 129.28 120.68 -6.74 +12.4 ChartInds Q GTLS 43 80.31 40.54 345 65.07 2363 73.04 63.58 -7.84 +38.9 ChartCm n Q CHTR 396.64 250.10 1662 308.74 7499 325.89 298.66 -7.30 -8.1 ChaseCorp A CCF .80f .7 33 131.70 95.00 27 110.10 132 123.40 109.94 -6.85 -8.6 ChathLTr N CLDT 1.32 6.8 26 23.91 17.90 322 19.28 1280 20.59 19.04 -.57 -15.3 ChkPoint Q CHKP 22 120.81 93.76 1461 111.53 6371 115.49 109.40 -3.97 +7.6 CheckC wt Q CHEKW .54 .15 .33 +80.6 CheckC nrs Q CHEK 23.88 3.08 42 3.70 243 4.15 3.65 -.25 -64.6 ChckPnt n Q CKPT 7.38 2.22 17 2.99 199 3.43 2.75 -.34 -22.9 Cheesecake Q CAKE 1.32f 2.6 16 60.19 41.01 878 50.21 3058 53.03 49.98 -1.36 +4.2 CheetahM N CMCM 18.18 7.38 294 8.65 2019 8.77 7.82 +.11 -28.4 ChefsWhs Q CHEF 61 39.26 16.15 352 30.56 7789 38.46 29.96 -7.75 +49.1 Chegg N CHGG 32.82 13.75 1785 25.50 7133 28.19 24.81 -2.37 +56.3 Chembio Q CEMI 11.55 5.90 10 9.90 117 10.25 9.38 -.50 +20.7 Chemed N CHE 1.12 .4 27 335.99 198.15 119 303.24 484 319.11 297.45 -13.70 +24.8tChemFinl Q CHFC 1.36f 2.8 16 59.83 50.39 472 49.16 1651 54.05 48.17 -3.82 -8.1 ChemoCntx Q CCXI 38 15.08 5.42 100 10.24 1106 11.18 9.82 -.84 +72.1tChemours n N CC 1.00f 2.7 9 58.08 34.84 2141 36.40 10634 39.46 34.84 -2.53 -27.3 ChemungF Q CHMG 1.04 2.5 24 56.83 39.01 6 41.90 35 45.04 41.83 -.32 -12.9 CheniereEn A LNG .56p 71.03 43.83 2850 64.68 11981 67.04 62.73 -1.90 +20.1 ChenEnLP A CQP 2.24 6.1 40.56 26.68 314 36.82 1109 39.93 36.81 -2.72 +24.2 Cherokee h Q CHKE .20 29.9 3.18 .38 498 .67 1075 .85 .65 -.13 -64.7 CherHMtg N CHMI 1.96 11.4 4 19.20 16.01 153 17.16 641 18.25 17.10 -.57 -4.6 ChrHMt pfA N CHMIpA 2.05 8.1 26.03 24.47 3 25.20 42 25.30 24.98 +.21 -2.3 ChesEng N CHK 7 5.60 2.53 28726 4.45 164507 4.98 4.27 -.03 +12.4 ChesEn pfD N CHKpD 4.50 8.2 58.43 45.99 2 54.92 8 55.51 53.31 -.08 +10.5 ChesGranW N CHKR .32e 18.8 1 2.30 1.20 39 1.68 249 1.89 1.63 +.06 -9.3 ChespkLdg N CHSP 1.60 5.4 30 33.81 24.98 271 29.41 1261 32.06 29.18 -2.03 +8.6 ChespkUtil N CPK 1.48f 1.9 22 90.90 66.35 38 79.79 246 86.03 79.08 -3.24 +1.6 Chevron N CVX 4.48 3.8 52 133.88 108.02 7240 117.77 35630 127.60 116.18 -7.56 -5.9 ChiRivet A CVR .84 2.6 33.52 28.70 1 32.55 3 33.35 31.79 +.28 +2.4 ChkSoup n Q CSSE .45p 11.41 6.19 16 9.15 86 9.93 9.11 -.40 +1.7 ChkSoup pf Q CSSEP 2.44 9.6 27.14 24.05 0 25.45 9 26.15 25.33 +.25 +2.2 Chicos N CHS .34 4.5 10 10.90 7.07 2656 7.63 14190 8.10 7.54 -.39 -13.5 ChildPlace Q PLCE 2.00 1.5 30 161.65 99.90 600 134.25 2932 134.44 127.00 +6.08 -7.6 Chimera rs N CIM 2.00 11.8 7 19.35 15.77 1754 17.00 6684 17.85 16.90 -.45 -8.0 Chimer pfA N CIMpA 2.00 7.9 26.74 24.51 7 25.29 65 25.57 25.18 -.11 -2.1 Chimer pfB N CIMpB 2.00 7.9 26.41 24.88 12 25.35 133 25.55 25.21 -.16 -1.7tChimerix Q CMRX 5.94 3.57 127 3.58 692 3.99 3.53 -.32 -22.7 ChAdvCns Q CADC 10.20 1.70 12 2.38 154 3.81 2.07 -1.43 -44.7tChinaAuto Q CAAS 5 5.38 3.26 2 3.22 25 3.56 3.11 -.29 -32.9 ChinaBio Q CBPO 20 107.44 71.85 156 74.59 966 78.98 73.13 -2.70 -5.3 ChinCer rs Q CCCL 4.28 1.21 64 1.31 98 1.45 1.29 -.04 -45.2 ChiCmCr h Q GLG 4.00 .46 89 .59 1249 .00 .49 -.10 -57.6 ChiCustR n Q CCRC 35.10 7.90 190 11.79 356 14.69 11.58 -1.43 -30.9 ChinaDEd N DL .45e 9 10.71 7.01 10 7.95 45 7.96 7.69 +.20 -14.2 ChinaEAir N CEA 45.33 24.64 12 27.60 53 28.95 26.62 -1.93 -23.6 ChiFnOnl Q JRJC 4.14 1.65 8 1.85 86 1.94 1.76 -.14 -31.0tChinaFd N CHN .55e 3.0 24.76 17.41 64 18.07 202 18.53 17.41 -.68 -16.5tChinaGreen N CGA .10e 16.4 1 2.11 .45 1327 .61 2667 .87 .45 -.25 -50.7 ChinaHGS Q HGSH 2 4.48 1.18 190 1.22 246 1.47 1.20 -.03 -.7tChnaIntNt n Q CIFS 66.10 2.45 2592 3.58 4634 5.96 2.45 -2.44 -91.5 ChinaJJ h Q CJJD 1.79 1.17 224 1.66 1338 1.77 1.49 +.11 +33.9 ChinLend h Q CLDC .32e 26.9 7.75 .77 2296 1.19 28399 2.76 .96 +.39 -61.7 ChinaLife s N LFC .14e 1.3 17.85 10.49 456 10.94 2850 10.99 10.60 +.02 -29.9 ChinaMble N CHL 3.50e 7.1 53.23 43.25 1572 49.25 10076 51.07 48.81 -.12 -2.6tChinaNRes Q CHNR 4.23 1.65 159 1.79 209 2.19 1.63 -.02 -32.9 ChiNBorun N BORN 2 1.57 1.03 57 1.19 245 1.27 1.10 -.07 -5.3 ChOnlEd n N COE 14.90 6.98 6 9.30 29 9.61 8.61 +.44 -25.6 ChinaPet N SNP 3.73e 4.3 105.61 69.60 255 85.92 1205 89.30 84.08 -5.68 +17.1 ChinaPhH A CPHI 1.45 .15 110 .25 3477 .32 .22 +.03 +43.8 ChinRap n N XRF 12.86 1.60 91 2.46 670 3.00 2.25 -.10 -57.0 ChiRecy rs Q CREG 9.39 1.04 63 1.16 460 1.32 1.12 -.05 -58.7tChinaSoAir N ZNH .64e 2.3 70.52 26.45 45 27.79 301 29.03 26.45 -1.37 -46.4tChnaTcF rs Q CNTF 4.07 1.75 53 1.75 128 2.12 1.65 -.37 -32.5 ChinaTel N CHA 1.21e 2.4 53.78 41.28 63 50.48 258 51.49 49.92 +.18 +6.3tChinaUni N CHU 15.53 11.13 542 11.21 3824 11.58 11.13 -.30 -17.1tChXDPlas Q CXDC 2 5.00 3.09 22 3.15 80 3.59 2.75 -.44 -31.5tChinaYuch N CYD .73e 4.8 5 27.98 14.80 81 15.36 399 16.21 14.80 -.87 -36.0 ChiCache lf Q CCIH 4.75 .93 32 1.02 257 1.10 1.01 -.07 -39.6 ChinaNt rs Q CNET 11.90 1.00 280 1.45 553 1.66 1.39 -.20 +32.8 ChipMOS Q IMOS 1.97e 13.0 20 21.73 12.69 23 15.10 80 15.16 14.33 +.54 -14.4 Chipotle N CMG 530.68 247.52 819 435.71 3496 455.76 425.14 -13.65 +50.7 ChoiceHtls N CHH .86 1.1 37 85.35 65.45 321 75.16 1835 78.89 74.28 -3.86 -3.1tChrisBnk N CBK 1.47 .65 191 .66 515 .78 .65 -.07 -48.0 ChromaDx n Q CDXC 7.24 3.19 268 3.65 1193 4.12 3.50 -.37 -37.9tChubbLtd N CB 2.92e 2.3 16 157.50 123.96 2693 126.25 11085 136.94 123.23 -8.21 -13.6 ChungTel N CHT 1.29e 3.7 39.33 33.55 83 34.83 515 35.54 34.61 -.33 -1.7 ChurchDwt s N CHD .87f 1.6 60.42 43.21 1469 56.07 9858 60.16 54.46 -3.12 +11.8 ChrchllD Q CHDN 1.52f .5 33 314.60 204.25 110 280.06 490 287.00 271.37 +4.64 +20.4 ChuysHldg Q CHUY 28 34.10 19.85 125 26.94 819 27.58 25.81 +.94 -4.0 CideraTh n Q CDTX 8.80 3.65 74 3.99 429 4.53 3.96 -.35 -41.3 CienaCorp N CIEN 6 32.33 19.40 2642 29.03 13191 29.70 28.23 -.56 +38.7 Cigna N CI .04 20 227.13 163.02 2600 207.09 12937 215.46 202.73 -8.63 +2.0 Cimarex N XEC .72 .8 13 130.16 80.53 1889 93.03 8355 101.19 90.63 -6.15 -23.8 Cimpress Q CMPR 171.76 99.01 226 114.24 863 126.90 111.18 -11.51 -4.7 CincB pfB N CBBpB 3.38 7.0 51.79 47.56 2 48.55 14 49.18 48.43 -.33 -4.8 CinciBell rs N CBB 57 22.20 9.90 698 13.16 1736 15.67 12.77 -2.28 -36.9 CinnFin Q CINF 2.12 2.9 21 79.67 66.33 907 72.33 3197 78.38 71.30 -4.35 -3.5tCinedigm rs Q CIDM 1.81 .98 121 .99 323 1.15 .86 -.10 -33.8 Cinemark N CNK 1.28 3.2 18 44.00 32.60 1360 39.90 8786 41.01 39.07 +.59 +14.6 CinerRes N CINR 2.27 8.9 11 29.36 23.76 39 25.37 116 27.16 24.97 -1.70 +1.0 Cintas Q CTAS 1.62f .9 30 217.34 144.40 804 186.97 3991 196.52 183.47 -8.93 +20.0 Circor N CIR .15 .4 23 55.95 35.16 112 39.22 532 47.34 39.02 -7.40 -19.4tCirrus Q CRUS 13 58.80 34.49 1062 35.29 4998 36.68 34.49 -.82 -32.0 Cisco Q CSCO 1.32 2.9 23 49.47 33.17 35316 45.71 151042 48.50 43.92 -2.42 +19.3 Cision N CISN 41 18.28 11.13 452 15.56 4336 16.21 14.46 -.58 +31.1 CitiTrends Q CTRN .32 1.2 21 34.90 19.61 69 26.43 370 27.22 25.31 +.98 -.1 CitGBP Dl n N UGBP 32.62 19.06 0 22.01 3 22.33 22.01 +.51 -16.8 Citi GBP n N DGBP 30.45 18.65 0 25.89 4 26.81 25.56 -.64 +21.4 CitEUR Dl n N UEUR 31.62 19.65 1 20.88 4 21.29 20.32 +.08 -24.3 Citi EUR n N DEUR 30.00 18.78 5 27.61 13 28.64 27.34 -.52 +20.4sCiti AUD n N DAUD 31.14 18.62 30.60 1 31.14 30.60 -.40 +53.0 CitAUD Dl n N UAUD 32.65 18.39 18.84 1 18.88 18.76 +.45 -29.5 Citi JPY n N DJPY 26.43 18.17 2 24.65 2 25.83 24.65 -1.78 +8.1 CitJPY Dl n N UJPY 39.22 22.32 24.00 6 24.00 23.30 +1.38 -17.9 Citi CHF n N DCHF 26.77 19.08 26.05 1 +10.5 CitiStratDv N DIVC 37.34 35.00 0 35.59 1 35.99 35.59 -.80 +1.7 Citigp pfN N CpN 1.97 7.4 27.78 26.03 143 26.74 628 26.91 26.62 -.16 -2.7 CgpVelLCrd N UWT 50.75 14.37 2125 40.60 10834 47.47 38.86 -5.23 +65.6 CgpVelICrd N DWT 26.07 4.53 7135 5.57 51805 5.80 4.81 +.58 -60.4 Citigroup N C 1.80f 2.6 12 80.70 64.38 28979 69.84 110731 72.98 68.36 -2.58 -6.1tCitigp pfJ N CpJ 1.78 6.5 29.74 27.10 46 27.21 253 27.46 27.10 -.14 -5.7 Citigp pfK N CpK 1.72 6.3 29.38 26.85 49 27.19 314 27.32 27.00 -.05 -4.7 Citigrp pfS N CpS 1.58 6.2 27.40 25.44 46 25.66 285 25.72 25.47 +.03 -4.7 Citigrp pfL N CpL 1.72 6.7 27.12 25.48 58 25.53 170 25.62 25.51 -.10 -3.9 CitiusPh n Q CTXR 5.49 1.12 61 1.69 384 1.85 1.61 -.06 -55.5 Citiz&Nthn Q CZNC 1.08 4.2 19 28.99 22.00 23 25.87 69 28.48 25.37 -1.53 +7.8 CtzCmtyBc Q CZWI .20f 1.5 16 14.25 13.00 8 13.51 24 13.98 13.44 -.48 +.1tCitizFincl N CFG .52 1.4 10 48.23 36.25 7403 36.11 26478 39.41 35.25 -2.67 -14.0 CitizFst Q CZFC .28e 1.1 16 27.10 21.51 1 26.05 6 26.18 26.05 +8.5 CitizHold Q CIZN .96 4.1 17 24.75 21.18 23.60 4 23.91 23.00 +.16 +2.2 CitizInc N CIA 8.80 6.67 138 7.77 456 8.65 7.62 -.40 +5.7 CitrixSy s Q CTXS 28 116.82 79.13 1889 102.53 10257 107.98 101.05 -5.36 +16.5 CtyHld Q CHCO 2.12f 2.9 20 83.27 64.32 96 72.44 259 78.01 70.18 -3.57 +7.4 CityOffce g N CIO .94 9 13.77 10.03 375 11.41 1555 12.70 11.38 -.68 -12.3 CityOff pfA N CIOpA 1.66 6.9 25.90 22.78 4 24.10 17 24.82 23.83 -.16 -4.3 Civeo N CVEO 4.64 1.83 279 3.70 2024 4.27 3.67 -.60 +35.5 CivistaBcsh Q CIVB .28 1.2 17 25.88 20.41 81 23.36 167 24.25 23.09 -.69 +6.2 Civista pf Q CIVBP 1.63 2.3 80.00 62.00 0 71.52 0 73.20 71.52 -4.73 -3.3 CivitasSolu N CIVI 27 19.80 11.15 62 15.69 221 16.06 15.22 -.37 -8.2 Clarus Q CLAR .03p 12.00 6.35 95 10.37 380 10.93 9.95 -.38 +32.1 ClayGSCn N GCE 1.43e 9.5 17.55 14.85 15.07 0 15.07 15.07 -.53 -9.5 CleanEngy Q CLNE 4.05 1.31 870 2.36 5243 2.59 2.30 -.14 +16.3 CleanHarb N CLH 72.50 44.75 654 66.22 3048 71.28 65.47 -4.09 +22.2sClearChan N CCO 6.38 3.60 76 5.85 618 6.38 5.77 -.34 +27.2 ClrBrEnTR N CTR 1.35e 12.5 13.18 9.50 110 10.81 448 11.31 10.63 -.44 -7.0tClearOne Q CLRO .28 15.8 9.95 1.65 7 1.77 46 1.97 1.65 -.22 -80.2 ClrAllCGr n Q CACG 31.85 26.37 12 29.58 76 30.84 28.90 -1.26 +6.2 ClrLgCap n N LRGE 34.24 27.48 1 31.93 7 33.11 31.33 -1.32 +8.6 ClrDvStr n Q YLDE 29.55 26.35 27.80 0 28.20 27.80 -1.01 +.5 ClrbrgMLP N CBA .80m 10.7 9.58 6.53 114 7.50 693 7.92 7.40 -.40 -9.4 ClearEnFd N CEM 1.76f 12.5 17.36 12.10 102 14.04 631 14.62 13.80 -.51 -8.1 ClrbEOpFd N EMO 1.47e 13.4 13.36 9.56 52 10.98 388 11.38 10.79 -.32 -6.9 Clearfield Q CLFD 27 15.30 10.35 22 12.11 121 12.59 11.88 -.22 -1.1 ClearsBio n Q CLSD 15.33 5.30 169 5.36 823 5.89 5.35 -.26 -23.4 ClearSign Q CLIR 4.70 1.40 106 1.53 447 1.66 1.42 -.07 -57.5 ClearS wt Q CLIRW 1.49 .48 .75 -25.0 ClearwPpr N CLW 14 50.60 21.55 149 26.14 700 29.36 25.81 -2.58 -42.4 ClearwEn A N CWEN/A 1.12f 5.7 40 20.68 15.30 338 19.55 1535 20.22 19.29 +.10 +3.7 ClearwEn C N CWEN 1.28f 6.5 27 20.75 15.55 551 19.55 3719 20.30 19.30 +.02 +3.4 ClemPhr n Q CMTA 20.15 8.10 5 9.80 134 10.62 9.50 -.94 -48.4 CleBio hrs Q CBLI 4.25 1.76 24 1.86 47 2.00 1.77 -.13 -53.6 ClevCliffs N CLF 8 13.10 5.60 7012 12.01 37152 12.54 11.35 -.35 +66.6sClipRlty n N CLPR .38 13.82 7.62 22 12.33 164 13.82 12.17 -.86 +23.4 Clorox N CLX 3.84 2.7 24 153.38 113.57 1065 144.84 5354 151.48 141.53 -4.74 -2.6 CloudPeak N CLD 5.70 2.14 495 2.27 2263 2.57 2.24 -.17 -49.0 Cloudera n N CLDR 22.43 12.57 5042 15.51 30158 18.44 14.70 -2.39 -6.1tCloughGA A GLV 1.44 12.4 14.39 11.52 46 11.65 158 12.01 11.52 -.22 -12.7 CloughGEq A GLQ 1.38 9.8 15.84 12.71 40 14.05 395 14.80 13.39 -.56 +5.1tClghGlbOp A GLO 1.20 11.9 11.67 9.80 211 10.06 1112 10.31 9.80 -.26 -7.5tClovisOnc Q CLVS 86.26 27.17 1389 26.73 6717 31.22 26.40 -3.96 -60.7 CoDiagn n Q CODX 6.85 1.45 11 2.50 114 2.85 2.25 +.13 -5.3 CoStar Q CSGP 79 448.35 276.12 395 388.30 2141 393.70 370.80 -6.62 +30.8 CoastFn n Q CCB 18.90 15.50 53 17.00 129 17.45 16.00 -.33 +3.7 CCFemsa N KOF 1.75e 2.9 79.42 54.53 33 60.88 470 63.37 60.28 -1.87 -12.6 CocaBtl Q COKE 1.00 .6 41 230.00 125.08 28 162.02 166 172.44 160.51 -2.29 -24.7 CocaCola N KO 1.56 3.5 84 48.62 41.45 11159 44.68 68263 46.70 44.25 -1.20 -2.6 CocaCEur n N CCE 1.04 2.4 46.16 36.17 2741 43.12 10598 44.94 42.53 -1.69 +8.2 CocrystP n Q COCP 6.45 1.61 5 2.70 63 2.99 2.70 -41.4 CodaOct n Q CODA 8.44 3.28 14 6.00 39 6.48 5.60 +.13 +25.7 Codexis Q CDXS 19.60 5.70 540 15.33 2717 17.47 14.89 -2.14 +83.6 CdrsVlly Q CVLY .62b 2.0 16 33.46 24.83 13 30.33 68 32.00 29.02 -.35 +10.2 Coeur N CDE 49 9.67 5.04 3583 5.43 16941 5.60 5.05 -.04 -27.6 CoffeeH Q JVA 37 5.75 3.65 14 4.43 70 4.67 4.32 +.06 +4.1 CogentC Q CCOI 2.08f 4.3 57.65 35.75 291 48.71 2094 54.66 48.17 -6.32 +7.5 Cognex s Q CGNX .18 .4 34 72.99 39.90 1993 44.72 8730 50.53 43.34 -5.86 -26.9 CognizTch Q CTSH .80 1.1 23 85.10 69.69 4664 72.17 19656 75.03 69.99 -3.04 +1.6tCohBar n Q CWBR 10.79 3.76 147 3.97 422 4.14 3.76 -.20 -20.1 Cohen n A COHN .80 7.9 12.00 7.50 3 10.13 22 10.36 9.72 +.23 +26.3 CohSClosed N FOF 1.04 8.8 13.52 11.60 152 11.83 1129 12.70 11.73 -.89 -11.1tCohStGlbI N INB 1.12 13.1 10.44 8.37 100 8.52 576 8.93 8.37 -.39 -13.8tCohen&Str N CNS 1.32 3.7 16 47.83 36.55 209 36.06 876 40.57 35.50 -4.19 -23.7 CohStInfra N UTF 1.60 7.3 24.61 20.88 333 21.88 1305 22.72 21.64 -.48 -8.8tC&SLtDP&I N LDP 1.87 8.2 27.08 22.67 134 22.88 654 23.39 22.67 -.33 -12.2 C&SIncEgy N MIE 1.32 12.9 11.40 8.86 62 10.25 331 10.66 10.10 -.33 CohStQIR N RQI .96 8.5 12.93 10.55 465 11.23 2202 11.93 11.07 -.45 -11.2tCohStRE N RNP 1.48 8.2 21.98 17.80 184 18.00 841 19.07 17.80 -.77 -15.4 CohStSelPf N PSF 2.06 8.1 29.03 25.16 33 25.50 113 26.52 25.50 -.81 -9.7tCohenStTR N RFI .96 8.4 13.10 11.41 82 11.44 391 12.11 11.38 -.47 -10.4tCoherent Q COHR 19 329.00 130.68 721 132.57 4039 155.81 130.57 -25.13 -53.0 CoherusBio Q CHRS 20.66 8.05 606 13.33 3670 14.93 12.80 -1.59 +51.5 Cohu Q COHU .24 1.1 20 27.83 18.60 240 21.03 2108 23.27 20.65 -1.64 -4.2 Colfax N CFX 23 43.29 28.80 674 32.29 3690 35.80 31.78 -3.14 -18.5 ColgPalm N CL 1.68 2.7 22 77.91 61.28 4288 62.54 25353 65.69 61.91 -2.17 -17.1 CollPlant n Q CLGN 8.99 4.70 0 5.00 2 5.36 5.00 -.01 -44.1 CllctUnv Q CLCT .70 4.8 11 30.82 13.00 35 14.52 169 14.86 14.26 -.08 -49.3 Collegium n Q COLL 29.90 9.01 311 16.95 2064 17.78 16.43 -.13 -8.2 Colliers Q CIGI .10 .2 23 84.20 46.60 46 66.41 191 72.09 65.25 -5.29 +10.0 ColonyBk Q CBAN .20 1.1 12 19.50 13.10 9 17.66 60 18.18 17.50 -.53 +20.9 ColonCap N CLNY 12.75 5.28 2136 5.46 12558 5.94 5.43 -.34 -52.1 ColCap pfB N CLNYpB 2.06 8.2 25.95 22.26 16 25.14 38 25.34 25.00 +.02 -1.1 ColCap pfE N CLNSpE 2.19 8.6 27.45 23.86 10 25.55 32 25.65 25.41 -.04 -3.8tColCap pfG N CLNYpG 1.88 8.1 25.88 21.93 1 23.30 58 23.95 21.93 -.07 -7.4 ColCap pfJ N CLNYpJ 24.84 21.48 98 21.93 227 22.90 21.50 -.43 -10.7tColCap pfI N CLNYpI 1.79 8.2 25.75 21.50 254 21.87 425 22.85 21.50 -.48 -13.1 ColCap pfH N CLNYpH 1.78 8.1 25.89 21.61 19 21.92 82 22.87 21.70 -.43 -12.4tColBnkg Q COLB 1.04 2.8 19 48.06 37.59 474 36.75 2324 39.18 35.85 -1.88 -15.4 Col Sust n N ESGW 32.13 27.20 29.35 0 29.36 29.35 -.77 -2.7tCol SusInt n N ESGN 32.31 27.17 5 27.21 17 28.45 27.11 -1.07 -11.0 Col SusUS n N ESGS 32.51 28.62 2 28.83 4 30.42 28.82 -1.88 -2.6 ColumTr ef n A DIAL 20.09 19.78 19.80 -.7stCol MuniI n N MUST 2 20.05 2 20.05 20.02 tColumFn n Q CLBK 17.73 14.01 230 15.37 1179 16.49 14.01 -.96 -.3tCol Bey N BBRC .50e 2.9 20.47 16.80 2 17.08 18 17.39 16.80 -.09 -7.3 ColEmxChi N XCEM 30.22 24.42 2 24.95 70 25.50 24.49 -.12 -9.8tColQualDv N HILO .32e 2.3 17.10 13.41 1 13.64 3 13.74 13.41 +.04 -14.2tCol EMCns N ECON .10e .5 29.87 20.07 726 20.98 1666 21.22 20.07 -.16 -25.4tCol IndiaC N INCO .03e .1 51.06 37.00 128 39.22 191 39.35 37.00 +1.57 -21.0tCol IndiaInf N INXX .10e .9 16.79 10.74 11 11.26 63 11.37 10.74 +.42 -29.0tCol IndSC N SCIN .17e 1.2 25.98 13.00 2 14.03 19 14.06 13.00 +.69 -40.1 ColumbPT N CXP .80 3.7 13 25.07 19.55 688 21.36 5079 23.00 21.16 -1.24 -6.9tColSelTec N STK .92a 4.7 24.58 18.45 120 19.66 783 20.48 18.45 -.73 -11.6 ColuSprtw Q COLM .88 1.0 30 95.58 59.06 297 87.11 1299 90.40 84.99 -2.42 +21.2 Colmbus Q CMCO .20 .6 95 45.85 34.19 164 35.14 535 37.65 34.95 -2.04 -12.1tcomScore n Q SCOR 25.69 16.85 116 17.25 1009 18.55 16.85 -.99 -29.5 Comcast s Q CMCSA .76 2.2 17 44.00 30.43 31256 34.62 134763 35.83 33.51 +.06 -13.2 Comcst29 N CCZ 1.58e 2.9 64.00 50.35 0 54.94 0 55.00 54.94 +1.53 -12.6 Comerica N CMA 2.40f 2.8 14 102.66 74.16 3012 84.73 9874 92.82 82.35 -7.31 -2.4 ComfrtS N FIX .34f .7 32 59.05 35.50 440 51.74 2092 54.66 51.27 -2.81 +18.5tCommScpe Q COMM 25 41.60 25.05 2821 25.05 11333 28.06 24.82 -2.83 -33.8 ComndSec A MOC 3.55 1.20 17 2.80 109 2.81 2.80 -8.8 CmcBMO Q CBSH .94f 1.5 16 72.55 52.07 960 61.64 4377 66.30 59.89 -3.87 +10.4 CmcBc pfB Q CBSHP 1.50 5.9 26.98 25.00 4 25.25 17 25.90 25.25 -.17 -4.2 CmclMtls N CMC .48 2.5 39 26.72 17.58 2165 19.12 7621 20.30 18.70 -.96 -10.3 CmclVehcl Q CVGI 33 13.90 6.58 204 7.87 953 9.24 7.56 -1.34 -26.4 CommSys Q JCS .16 5.1 4.73 2.80 7 3.12 63 3.13 2.96 -.01 -12.4 CmtyBkSy N CBU 1.52f 2.6 16 67.07 50.69 222 57.82 1043 62.89 56.08 -3.25 +7.6 CmtyBkTr Q ESXB 22 10.05 7.90 62 8.40 156 9.31 8.32 -.68 +3.1tCmtyFinCp Q TCFC .40 1.2 16 40.44 32.63 22 32.49 65 33.43 32.49 -.67 -15.2 CommuFt n Q CFBI 13.30 10.53 15 11.52 35 11.83 11.52 -.23 -.7tCmtyHlt N CYH 7.01 2.58 1801 2.62 10972 3.13 2.56 -.18 -38.5 CmtyHlt rt Q CYHHZ .04 .00 2566 .00 18715 .01 .00 -42.9 CmtyHcT n N CHCT 1.61f 5.8 76 32.81 22.41 82 27.96 334 30.60 27.90 -1.34 -.5tCmtyTrBc Q CTBI 1.44f 3.4 14 53.00 43.00 37 42.94 219 46.87 42.42 -2.59 -8.8 CmtyWest Q CWBC .20 1.7 17 12.97 10.25 5 11.69 42 12.20 11.69 -.32 +9.8 CommVlt Q CVLT 72.65 48.35 298 60.08 1717 65.51 58.91 -5.36 +14.4 CBD-Pao N CBD .08e .4 25.67 17.91 503 21.40 5442 22.98 21.02 -.27 -9.2 CompDivHd N CODI 1.44 8.3 18.35 14.60 163 17.30 722 17.89 17.14 -.42 +2.1 ComDivH pf N CODIpA 1.81 8.1 25.75 20.01 11 22.22 51 24.21 21.97 -.03 -9.9 CompssMn N CMP 2.88 4.4 23 76.65 56.50 425 65.94 1681 66.63 63.87 -.46 -8.7 Compugn Q CGEN 5.00 2.25 499 3.35 4692 4.00 3.16 +.06 +34.0 CmptrPr Q CPSI .40 1.5 49 34.65 25.15 103 26.43 480 27.33 26.23 -.44 -12.0 CmpTask Q CTG .24 4.6 9.62 4.90 52 5.22 261 5.73 4.98 -.09 +2.4 Compx A CIX .20 1.5 12 16.50 11.95 1 13.15 15 13.60 13.08 -.15 -1.1 CmstkH rs Q CHCI 6.58 1.20 114 2.39 198 2.46 2.15 +.23 +40.6 ComstkM rs A LODE .80 .12 2858 .23 18605 .26 .18 +.01 -41.5 ComstkRs rs N CRK 12.32 4.01 427 8.45 1939 9.39 8.11 -.19 -.1 Comtech Q CMTL .40 1.3 26 36.94 19.30 358 31.92 957 34.01 31.27 -1.64 +44.3 ConAgra N CAG .85 2.4 17 39.43 32.82 5947 35.34 49895 36.50 33.86 +1.75 -6.2 ConatusPh Q CNAT 24 7.95 3.22 367 4.97 2070 5.18 4.63 -.04 +7.6 ConcertPh Q CNCE 30.71 12.33 169 14.39 949 15.84 13.75 -.03 -44.4 ConchoRes N CXO 23 163.11 123.63 1771 150.43 9381 160.81 147.63 -7.80 +.1 ConcdMed N CCM 4.20 2.46 1 3.35 2 3.46 3.33 -.18 +.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 5 www.sunnewspapers.net The Sun/Saturday, October 13, 2018

PAGE 38

CondHos rs A CDOR .78e 7.0 23 11.32 9.26 11 11.10 46 11.32 10.83 -.14 +11.6 Conduent n N CNDT 23.39 14.95 1388 19.90 8443 21.30 19.52 -1.27 +23.1 Conformis n Q CFMS 4.17 .88 98 .92 788 .97 .89 -.02 -61.3 ConiferH n Q CNFR 7.20 5.00 5.55 7 5.68 5.50 -.13 -4.3 Conmed Q CNMD .80 1.1 25 83.49 49.09 351 72.36 1603 74.93 70.33 -2.22 +42.0 Conns Q CONN 30 42.65 22.10 438 31.88 1956 34.88 31.16 -1.77 -10.3tConnectOne Q CNOB .30 1.4 20 31.40 22.59 195 22.16 757 23.78 21.80 -1.07 -13.9 ConnWtrSv Q CTWS 1.25 1.8 43 69.80 48.86 41 69.01 258 69.66 68.80 -.17 +20.2 ConocoPhil N COP 1.22f 1.7 59 80.24 48.83 6286 73.83 33302 79.96 71.93 -4.26 +34.5 ConsolCom Q CNSL 1.55 13.3 20.47 10.31 1158 11.62 5516 13.95 11.17 -1.21 -4.7 ConEd N ED 2.86 3.8 15 89.70 71.12 2339 75.23 11533 79.18 74.79 -2.43 -11.4 CnsTom A CTO .28f .5 7 67.97 55.65 10 61.66 57 62.24 59.25 +2.35 -2.9 ConsolWtr Q CWCO .34 2.7 38 15.35 11.20 58 12.79 172 13.71 12.65 -.48 +2.2 ConstAlph n Q CNAC 10.15 9.55 50 10.11 636 10.12 10.11 -.01 +3.7 ConstAlp un Q CNACU 11.50 8.22 0 10.55 6 10.75 10.55 -.10 +3.6 ConstAl rt Q CNACR .95 .25 .45 676 .45 .41 +45.2 ConstellA N STZ 2.96f 1.3 14 236.62 198.85 2966 225.69 13430 228.91 217.50 +2.51 -1.3 ConstellB N STZ/B 2.68f 1.2 17 234.00 198.90 0 221.50 2 229.94 219.94 -2.20 -2.6 ConstPh n Q CNST 12.21 6.40 39 6.92 156 7.60 6.56 +.02 -39.8 Constellm N CSTM 14.10 9.08 2290 10.27 6949 11.50 9.89 -1.28 -7.9 ConstPrt n Q ROAD 14.06 10.31 58 10.55 295 11.79 10.33 -1.16 -12.8 ConsuPtf Q CPSS 5 4.81 3.18 54 3.39 189 3.80 3.30 -.18 -18.3 CnE pfB N CMSpB 4.50 4.4 105.95 96.93 0 103.00 2 103.00 101.00 +1.95 -.9 ContainStr N TCS 20 12.42 3.53 180 9.99 1161 10.55 9.86 -.26 +110.8sContango A MCF 7.32 2.22 215 6.08 1896 7.32 6.00 -.78 +29.1 ContlBldg N CBPX 19 39.60 25.00 631 32.43 2459 36.44 31.96 -3.57 +15.2 ContMatls A CUO 20.00 15.50 2 15.75 3 15.94 15.75 -.05 -17.1 ContlRescs N CLR 52 71.95 36.05 2126 60.45 12821 67.53 58.74 -7.46 +14.1 ContraFect Q CFRX 2.93 .85 95 2.06 776 2.29 1.66 +.09 +104.0tContraV rs Q CTRV 6.60 .46 119 .52 1516 .60 .46 -.07 -82.0 Control4 Q CTRL 38 37.62 20.50 783 26.81 3762 32.34 26.44 -5.04 -9.9 ConvrgOn n Q CVON .08 .9 10.83 8.01 45 8.67 177 9.29 8.38 -.35 -13.1tCooTek n N CTK 11.58 7.56 86 7.80 785 9.18 7.56 -1.30 -17.4 CoolHl rs Q AWSM 22.61 2.70 262 7.30 1057 8.66 6.50 -.85 +1.6 CooperCo N COO .06 280.10 216.47 302 256.22 1558 266.66 249.19 -10.67 +17.6 CooperTire N CTB .42 1.8 29 40.78 22.58 1128 23.68 5120 26.76 23.27 -2.41 -33.0tCooperStd N CPS 10 146.78 95.19 309 93.97 1281 111.54 93.05 -14.53 -23.3 CopaHold N CPA 3.48 4.5 9 141.34 74.77 357 77.28 2433 85.09 75.76 -4.64 -42.4 Copart s Q CPRT 29 67.08 35.26 2159 50.38 12793 52.31 48.85 -1.51 +16.6 Copel N ELP .26e 3.8 9.32 4.70 303 6.78 3838 7.01 6.57 +.60 -11.1 CorbusPhm Q CRBP 9.96 4.50 1162 6.74 4656 7.18 6.50 -.10 -5.1 Corcept Q CORT 12 25.96 11.55 1643 12.24 6016 13.89 12.16 -1.05 -32.2 CoreLabs N CLB 2.20 2.1 59 130.34 87.66 477 107.25 2510 120.35 105.52 -10.25 -2.1 CoreMold A CMT .05 23.85 6.37 107 6.59 245 6.88 6.40 -.10 -69.6 CoreMrk s Q CORE .40 1.1 38 38.16 17.10 422 34.83 1448 34.99 33.49 +1.26 +10.3tCorePtLd n N CPLG 28.30 17.54 422 17.56 1499 18.75 17.51 -1.12 -37.0 Corecivic N CXW 1.72 7.7 13 27.50 18.61 777 22.37 3527 24.77 22.22 -1.02 -.6 CoreLogic N CLGX 20 55.79 42.00 601 45.49 2509 47.21 44.77 -1.43 -1.6tCorEn pfA N CORRpA 1.84 7.3 26.93 24.47 6 25.05 48 25.05 24.47 +.17 -2.7 CorEnInf rs N CORR 3.00 8.5 15 39.46 34.22 103 35.30 357 37.18 35.07 -.35 -7.6 CoreSite N COR 4.12 4.1 37 119.59 89.76 572 100.52 2020 107.00 99.39 -4.98 -11.7 Corindus n A CVRS 1.65 .66 229 1.31 2472 1.37 1.20 +.06 +29.7 Corium Q CORI 13.93 7.17 27678 12.70 29611 12.79 8.14 +3.69 +32.2sCorMedix A CRMD 1.92 .17 15868 2.26 47774 2.32 1.25 +.96 +350.2 CorOnDem Q CSOD 59.18 33.57 715 50.17 3020 53.54 48.57 -2.85 +42.0tCrnstTotR A CRF 3.35 26.6 16.22 12.61 755 12.61 3193 13.69 12.42 -.80 -17.5tCrnrstnStr A CLM 3.40 26.5 16.24 12.56 1111 12.82 5541 13.89 12.56 -.80 -17.1 Corning N GLW .72 2.2 36.56 26.11 7891 32.13 40329 34.77 31.26 -2.60 +.4tCpBT JCP N JBN 1.75 20.8 14.36 8.02 0 8.41 38 9.25 8.02 -.07 -33.1 CorpCapT n N CCT 1.61 10.9 19.00 14.43 531 14.80 2636 15.30 14.74 -.14 -7.4 CorpOffP N OFC 1.10 4.0 14 33.81 24.55 619 27.40 4819 29.20 27.22 -1.45 -6.2tCort1Aon27 N KTN 2.05 6.9 35.11 29.50 2 29.65 6 30.14 29.50 -.50 -9.4tCortsJCP97 N KTP 1.91 21.1 16.26 8.60 8 9.05 63 9.35 8.60 -.23 -36.6tCortsJCP N JBR 1.75 21.8 14.64 8.20 1 8.01 13 8.55 8.01 -.45 -35.9 CortsPE N KTH 2.00 6.6 35.00 30.20 1 30.40 3 31.63 30.25 -.57 -6.0 Corvel Q CRVL 29 61.20 46.45 46 53.64 184 58.50 52.30 -3.00 +1.4 CorvusPh n Q CRVS 17.00 6.81 38 8.20 396 9.07 8.18 -.46 -20.8 Cosan Ltd N CZZ .26e 3.6 11.89 6.21 1275 7.22 7448 7.78 7.19 -25.6 Costamre N CMRE .40 6.9 8.39 5.45 420 5.76 2221 6.05 5.73 -.26 -.2 Costam pfB N CMREpB 1.91 7.8 27.43 22.95 5 24.35 25 24.91 24.08 +.03 -2.7 Costmr pfC N CMREpC 2.13 8.7 26.24 23.61 11 24.40 28 25.60 24.40 -.15 -4.1tCostam pfD N CMREpD 2.19 8.7 26.89 24.96 16 25.04 55 25.78 24.83 +.29 -3.1 Costco Q COST 2.28 1.0 31 245.16 154.11 2939 226.95 15988 227.62 219.26 +8.13 +21.9 Cott Cp N COT .24 1.6 17.78 14.06 1102 14.84 4523 15.14 14.36 -.08 -10.9 Coty N COTY .50 4.5 21.68 10.73 6975 11.03 29332 12.01 10.88 -.59 -44.5 CountrP rs Q CPAH 7.30 1.92 4 2.07 60 2.20 1.94 +.07 -35.5 CountyBcp Q ICBK .28 1.1 13 33.94 24.29 10 25.00 41 26.00 24.90 -.01 -16.0 CoupaSft n Q COUP 84.53 30.65 832 63.05 4943 69.22 60.83 -5.99 +102.0tCousPrp N CUZ .26 3.1 13 9.88 8.23 4103 8.29 25479 8.86 8.22 -.27 -10.4 CovantaH N CVA 1.00 6.4 18.05 14.15 1202 15.73 4615 16.40 15.62 -.15 -6.9 Covenant Q CVTI 28 35.19 24.79 145 25.16 719 27.91 24.90 -2.37 -12.4 CowenInc s Q COWN 44 18.25 11.63 538 16.11 2934 17.99 15.52 -1.27 +18.0 Cowen27 n Q COWNZ 1.84 7.3 26.24 24.76 4 25.10 33 25.27 24.90 -.04 -2.3 Cowen33 n Q COWNL 1.94 7.8 25.49 24.77 21 24.82 61 25.09 24.81 -.14 -.4 CrackerB Q CBRL 5.00 3.3 16 179.12 141.63 436 150.31 2195 151.63 147.20 +2.06 -5.4 CraftBrew Q BREW 29 21.00 15.76 95 16.94 595 18.09 16.75 -.38 -11.8 Crane N CR 1.40 1.6 29 102.65 78.93 372 88.87 2389 97.36 87.25 -9.38 -.4 CrwfdA N CRD/A .28 3.1 65 9.95 6.78 34 9.03 111 9.17 8.89 +.04 +6.2 CrwfdB N CRD/B .20 2.2 64 12.31 7.54 39 9.00 89 9.35 8.96 -.16 -6.4 Cray Inc Q CRAY 52 28.60 17.90 252 19.19 1889 20.55 18.76 -1.08 -20.7 Credicp N BAP 8.57e 3.9 239.54 189.69 112 217.85 679 234.18 213.62 -3.91 +5.0 CreditAcc Q CACC 19 467.26 274.02 88 414.44 431 421.05 405.41 +.79 +28.1 CSVixST rs Q VIIX 23.85 10.84 389 14.39 2060 16.28 12.00 +2.41 +22.2 CS FILgCG N FLGE 302.18 194.93 9 258.75 47 284.62 248.36 -26.17 +13.4 CSSilvCC Q SLVO .44e 6.6 8.29 6.40 8 6.62 49 6.68 6.50 -.02 -16.2 CSGoldCvC Q GLDI .41e 5.0 9.32 7.90 9 8.22 45 8.28 8.04 +.07 -9.0 CSVS3xInSlv Q DSLV 39.55 20.93 137 33.87 598 36.71 33.30 +.01 +43.5 CSVS3xInG Q DGLD 60.61 37.83 103 54.04 532 59.29 52.97 -2.31 +23.9 CS VS3xGld Q UGLD 12.69 7.57 999 8.35 5756 8.53 7.66 +.26 -25.0 CSVIVxMT Q ZIV 94.42 60.60 127 71.26 1028 78.27 66.94 -6.59 -19.6tCrSuisInco A CIK .26 8.4 3.43 3.06 133 3.13 742 3.20 3.06 -.03 -5.4 CrS Crd n Q USOI 2.39e 8.2 33.00 23.65 1 29.19 4 30.60 29.19 -1.21 +9.5 CS MthlMtg N REML 33.28 22.00 51 23.92 556 26.98 23.50 -1.12 -21.8 CS MthlyP A AMJL .99e tCS MAsHi N MLTI 1.30e 29.12 26.78 26.78 1 27.74 26.78 -.96 -4.4 CS SP mlp N MLPO 1.12e 7.4 15.52 13.92 15.15 1 15.40 15.14 -.13 +6.1 CS VSSilv Q USLV 13.16 5.65 2731 6.47 15998 6.59 5.99 -.07 -44.3tCredSuiss N CS 1.22e 9.0 19.98 13.37 4627 13.50 18201 14.19 13.34 -.81 -24.4 CrSuiHiY A DHY .29 11.2 2.89 2.56 330 2.58 1922 2.63 2.57 -.02 -9.2 Cree Inc Q CREE 51.78 28.89 1770 34.56 8547 36.80 33.72 -1.23 -6.9 CrescPtE g N CPG .12 2.1 32 9.25 5.06 1394 5.72 7332 6.39 5.66 -.54 -24.9 CrestEq rs N CEQP 2.40 6.5 40.55 22.15 293 36.96 1141 39.15 36.86 -.78 +43.3tCresud Q CRESY .45e 3.6 23.69 12.00 56 12.35 504 13.18 11.99 -.66 -44.1 Crinetic n Q CRNX 42.00 19.23 33 23.91 323 24.99 22.24 +.67 -2.4tCriteo SA Q CRTO 18 47.57 20.93 359 22.33 2502 23.17 20.93 -.77 -14.2 Crocs Q CROX 22.07 8.64 1081 19.94 5342 20.05 18.30 +.81 +57.8 CronosGp n Q CRON 15.30 5.12 8463 9.86 44456 10.08 8.68 +.09 +29.4 CrossAmer N CAPL 2.10m 11.7 47 27.63 15.50 58 17.88 499 18.50 17.66 -.29 -24.7 CrssCtryHl Q CCRN 14 14.49 7.41 177 8.21 1044 8.92 8.05 -.48 -35.7 CrosTim N CRT 1.29e 8.9 14 15.97 11.46 27 14.45 71 15.01 14.23 -.56 -1.6 CrwnCstle N CCI 4.20 4.0 114.97 98.85 3032 104.95 13191 112.07 104.06 -3.79 -5.5tCrwnCst pfA N CCIpA 1.72 .2 1160.00 1021.00 10 1013.50 77 1079.22 1009.23 -26.46 -10.5tCrownCfts Q CRWS .32 6.0 17 7.54 5.00 8 5.30 230 5.54 5.00 -.10 -17.8 CrownHold N CCK 19 62.27 40.09 1658 46.08 15576 50.06 45.22 -3.15 -18.1 Cryolife N CRY .12 .4 97 36.05 16.80 146 30.13 964 31.96 28.81 -1.72 +57.3 CryoPrt wt Q CYRXW 6.76 2.94 5.17 -5.2 CryoPort rs Q CYRX 16.88 6.02 172 11.52 1470 12.39 10.58 +.17 +34.1 CrystalRk A CRVP 1.24 .69 .97 +16.3tCtrip.com s Q CTRP 18 55.88 33.00 13454 38.65 43362 38.96 33.00 +3.28 -12.4 CubeSmart N CUBE 1.20 4.4 25 33.18 24.96 1816 27.55 7926 28.34 27.25 -.26 -4.7 Cubic N CUB .27 .4 77.35 51.35 223 67.68 1186 70.85 66.62 -3.06 +14.8tCueBioph n Q CUE 17.99 6.90 146 6.87 812 8.31 6.40 -.92 -40.9 CullenFr N CFR 2.68 2.7 18 121.66 92.03 700 99.36 2196 107.23 96.64 -5.95 +5.0 CullnF pfA N CFRpA 1.34 5.5 25.62 24.11 3 24.46 47 24.66 24.36 +.11 -2.6tCulp Inc N CULP .36 1.6 14 34.05 22.80 171 23.06 315 24.36 21.82 +.06 -31.2 CumbldPh Q CPIX 7.96 5.50 2 5.58 9 5.80 5.52 -.25 -24.2 Cummins N CMI 4.56f 3.1 40 194.18 129.90 1795 145.24 8879 153.94 143.07 -6.04 -17.8 Curis rs Q CRIS 8.70 1.36 150 1.89 973 2.04 1.81 +.04 -46.0 CurtisWrt N CW .60 .5 25 143.38 109.47 326 118.09 2031 132.91 116.55 -13.92 -3.1 Cush Jn37 n N PPLN 23.09 16.55 0 19.00 3 19.46 19.00 -.26 -4.8 CushTRet rs N SRV 1.08 9.6 13.05 10.00 14 11.24 199 12.11 11.01 -.70 -5.9 CushngRen N SZC 1.64 9.0 21.30 15.35 25 18.17 162 19.45 18.00 -1.01 -10.5 CushRoy rs N SRF .48 5.4 10.10 8.30 12 8.91 29 9.43 8.79 -.46 -4.8tCustomBcp N CUBI 8 33.85 22.78 445 21.81 1449 23.96 21.40 -1.41 -16.1 CustBc p C N CUBIpC .57p 27.15 25.59 4 25.73 24 25.83 25.59 +.14 -3.1 CustBc pfD N CUBIpD 27.40 24.60 25.55 2 25.77 25.28 -.47 -4.2 CustBc pfE N CUBIpE 27.03 23.75 3 25.76 17 25.81 25.46 -.09 -3.0 CustoBc pf F N CUBIpF 26.87 25.02 2 25.35 15 25.59 25.15 -.26 -3.3tCutera Q CUTR 22 56.05 20.75 175 21.65 1726 23.87 20.75 -.37 -52.3 Cyanotch h Q CYAN 5.78 3.21 4 3.37 11 3.53 3.25 +.02 -13.8 CybrOpt Q CYBE 92 22.30 11.55 31 17.57 190 18.60 17.05 -.76 +17.1 CyberArk Q CYBR 80 81.24 40.63 507 69.80 3315 74.31 66.33 -4.42 +68.6 Cyclacel pf Q CYCCP .60 10.7 8.75 4.94 0 5.60 0 6.99 5.60 -.75 -24.3 Cyclacel rs Q CYCC .15p 2.25 1.28 30 1.38 173 1.47 1.33 -.05 -20.7 CymaBay Q CBAY 15.59 7.63 390 10.18 1983 11.03 9.85 -.42 +10.7 CynergT n A CTEK 5.45 2.70 2 3.93 18 3.99 3.87 -.24 -3.0 CypressEn N CELP .84 12.4 12 8.50 5.50 4 6.75 82 7.25 6.49 -.19 +12.5tCypSemi Q CY .44 3.3 23 18.87 13.08 5829 13.50 29194 13.82 13.08 -.23 -11.4sCyren Ltd Q CYRN 3.30 1.63 77 3.40 281 3.40 3.17 +.13 +36.0 CyrusOne Q CONE 1.84 3.1 92 69.01 43.49 959 59.00 5549 62.88 58.15 -2.99 -.9tCytRx rs Q CYTR 2.59 .93 132 .95 861 1.05 .91 -.10 -43.8 Cytokinetic Q CYTK 15.85 6.21 172 7.61 1273 8.66 7.44 -.99 -6.6tCytomX n Q CTMX 35.00 15.10 441 15.79 1790 17.21 15.10 -1.29 -25.2 CytoriTh rs Q CYTX 7.40 .32 167 .38 2277 .44 .33 -.04 -87.5 Cytosorbnt Q CTSO 14.95 5.80 193 10.72 1272 12.09 10.40 -1.13 +64.9D -:DBV Tech Q DBVT 50.57 16.65 123 18.41 742 18.91 17.51 -.73 -25.2 DCP Mid N DCP 3.12 7.5 92 46.67 32.08 701 41.60 2663 43.84 41.34 -1.09 +14.5tDCP Md pfB N DCPpB 1.97 8.0 26.34 24.30 16 24.67 787 25.52 24.30 +.09 -6.3stDCP pfC N DCPpC 1.99 8.0 24.70 24.31 97 24.79 430 24.79 24.31 +.8stDD3 Ac un Q DDMXU 1489 10.01 1489 10.10 10.00 DFB Hlt n Q DFBH 9.80 9.60 5 9.72 39 9.75 9.72 -.03 +.2 DFB Hlt un Q DFBHU 10.59 10.00 10.59 +5.9 DGSE A DGSE 1.30 .57 19 .64 134 .69 .60 -.04 -31.3 DHI Grp N DHX 5 3.25 1.25 166 1.81 927 1.94 1.75 -.08 -4.7 DHT Hldgs N DHT .20e 4.2 5.07 3.27 600 4.76 3632 5.04 4.58 -.26 +32.6 DLH Hldgs Q DLHC 55 6.70 5.00 1 5.47 32 5.70 5.45 -.21 -11.2 DMC Globl Q BOOM .08 .2 51.05 16.80 114 37.20 544 38.61 35.45 -1.59 +48.5sDNB Fncl Q DNBF .28 .8 16 38.29 30.40 3 36.50 11 38.29 36.50 -.50 +8.3 DNP Selct N DNP .78 7.2 11.57 9.71 557 10.88 2103 11.11 10.85 -.14 +.7tDR Horton N DHI .50 1.3 14 53.32 37.80 4427 37.63 28721 40.86 37.42 -2.63 -26.3 Drdgold N DRD .03e 1.3 4.00 1.76 62 2.34 303 2.46 2.20 -.15 -28.2tDSP Gp Q DSPG 13.95 11.14 54 11.50 364 11.89 11.14 -.07 -8.0 DSW Inc N DSW 1.00 3.6 26 34.63 17.75 2520 27.95 16486 32.89 27.24 -3.99 +30.5 DTE N DTE 3.53 3.2 20 116.74 94.25 1156 110.14 6080 114.84 109.25 -1.48 +.6tDTEEn 62 N DTQ 1.31 5.6 25.49 23.05 3 23.20 40 24.09 23.05 -.55 -7.6tDTE En76 n N DTJ 1.34 5.9 25.98 22.49 15 22.73 64 23.12 22.49 -.17 -10.8tDTE En27 n N DTW 1.31 5.9 25.75 22.15 24 22.33 133 22.75 22.15 -.12 -13.1 DTE F76 n N DTY 1.50 6.0 27.90 24.80 59 25.12 184 25.27 24.83 -6.2 DTE En un N DTV 57.14 48.68 27 52.37 1003 53.60 52.08 +.28 -2.9tDTF TxF N DTF .84 6.8 14.39 12.36 2 12.39 98 12.54 12.36 -.11 -11.8 DXC Tch n N DXC .76 .9 97 96.75 75.30 2032 87.66 8988 91.16 85.49 -3.33 +6.8 DXP Ent Q DXPE 26 49.50 24.89 75 36.46 400 39.68 36.12 -2.19 +23.3 DailyJourn Q DJCO 257.70 213.85 1 236.29 5 245.60 234.20 -8.81 +2.6tDaktronics Q DAKT .28 3.9 31 10.75 7.19 126 7.21 742 7.57 7.16 -.14 -21.0tDanaInc N DAN .24 1.5 13 35.27 16.65 2060 16.30 9365 18.19 15.89 -1.46 -49.1 Danaher N DHR .64 .6 26 110.13 83.81 2898 103.38 18073 107.12 100.50 -3.60 +11.4 Danaos N DAC 1 2.50 1.05 61 1.06 279 1.14 1.06 -.09 -26.9tDaqoNEn N DQ 3 72.50 24.02 98 25.75 773 26.77 24.02 -.62 -56.7 Darden N DRI 3.00 2.8 21 124.00 78.25 1669 106.76 7332 109.34 103.14 -.88 +11.2 DareBio rs Q DARE 3.59 .74 20 .96 132 1.02 .94 -.07 -55.9 DarioHlth Q DRIO 3.64 .85 20 .93 104 .99 .89 -.04 -41.9 DarlingIng N DAR 35 20.96 15.80 976 18.95 5180 19.72 18.51 -.33 +4.5 DasanZ rs Q DZSI 15.59 6.20 80 14.04 215 14.42 12.45 -.03 +51.6tDaseke n Q DSKE 14.52 7.08 349 7.35 1825 8.08 7.08 -.38 -48.6tData IO Q DAIO 13 16.49 4.27 44 4.34 470 4.90 4.27 -.08 -64.0 Datawatch Q DWCH 14.20 7.70 51 9.80 254 11.05 9.65 -1.07 +3.2 DaveBuster Q PLAY .60p 1.0 20 67.05 37.85 917 61.38 4155 64.45 59.98 -2.41 +11.3 DavidsT g n Q DTEA 5.35 2.20 1634 2.90 12413 3.40 2.62 +.03 -25.6 DavSelFn n Q DFNL 25.62 22.81 37 23.53 201 24.85 23.29 -1.19 -1.8 DavSelEq n Q DUSA 26.54 22.01 48 23.85 171 25.09 23.48 -1.24 +1.9tDavSelW n Q DWLD 28.88 22.98 37 23.58 378 24.53 22.98 -.98 -10.1 DaVita Inc N DVA 17 80.71 52.51 2136 68.93 8685 75.38 68.01 -3.12 -4.6 DawsonGeo Q DWSN .05p 8.40 4.09 85 5.73 564 6.45 5.65 -.32 +21.1 Daxor A DXR .15 2.7 21.66 3.40 4 5.56 33 6.27 5.09 -.54 +21.6tDeanFoods N DF .36 5.1 51 12.09 7.06 1829 7.09 7803 7.55 6.94 -.18 -38.7 Deciphera n Q DCPH 45.61 15.15 182 28.15 1035 31.91 27.69 -3.01 +24.2 DeckrsOut N DECK 124.68 63.32 575 104.39 2478 110.20 101.69 -5.19 +30.1 Deere N DE 2.76 1.9 25 175.26 126.93 1880 148.42 13098 155.41 145.50 -7.98 -5.2tDelFriscos Q DFRG 18.85 7.50 308 7.87 1322 8.23 7.50 -.01 -48.4 DelTaco Q TACO 9 15.80 10.00 490 11.11 1390 11.66 10.68 -.26 -8.3tDE EnhGlb N DEX .90 8.6 12.70 10.47 98 10.50 396 10.99 10.47 -.40 -13.4 DelaCO A VCF .72 5.0 16.29 14.00 7 14.46 23 14.65 14.21 +.08 -6.8 DelaDvInc N DDF .62 5.1 14.39 10.19 51 12.20 283 13.27 11.78 -1.16 +13.7tDelaNatl A VFL .72 6.0 13.94 11.66 10 11.97 55 12.07 11.66 +.17 -9.7tDelaMN2 A VMM .63 5.4 14.23 11.58 39 11.56 115 11.72 11.56 -.14 -14.2 DelekLogis N DKL 3.08f 9.9 14 35.50 26.50 40 31.25 264 34.08 30.55 -2.64 -1.4 Delek N DK 1.00 2.6 17 61.57 25.02 1623 38.76 10783 42.88 37.91 -4.16 +10.9 DellTch n N DVMT 99.02 64.96 1696 94.50 12535 97.10 90.88 -2.46 +16.3 DelmarPh n Q DMPI 1.82 .33 33 .65 300 .72 .54 -.06 -40.6tDelphiTc n N DLPH .68 2.9 9 60.39 23.02 1696 23.34 11868 26.94 23.00 -2.67 -55.5 DeltaAir N DAL 1.40f 2.7 11 60.50 48.33 9610 52.05 53904 52.93 49.68 -.65 -7.1 DeltaAprl A DLA 22.10 16.30 9 17.32 45 18.23 17.32 -.48 -14.3 DeltaTch h Q DELT 4.70 .68 17 .90 177 .95 .85 +.00 -15.1 Dltsh SPX n N DMRL 59.02 51.70 2 54.45 9 57.13 53.68 -2.72 +.3 Dlt SP400 n N DMRM 57.13 51.00 1 51.39 3 54.45 51.39 -3.11 -4.9 Dlt SP600 n N DMRS 62.05 51.87 1 53.75 3 56.93 53.63 -3.19 -1.0tDltshInt n N DMRI 56.65 47.70 0 47.45 3 49.51 47.45 -2.33 -10.5tDeluxe N DLX 1.20 2.4 10 78.87 51.93 774 50.95 2192 55.45 50.35 -3.31 -33.7 DenaliTh n Q DNLI 25.79 12.32 348 16.94 2557 19.55 16.49 -2.44 +8.3sDenburyR N DNR 6.75 1.04 9448 5.72 59907 6.75 5.52 -.74 +158.8 DenisnM g A DNN .69 .38 342 .62 3497 .68 .59 -.04 +13.5 Dennys Q DENN 26 17.75 12.09 334 14.23 1530 14.45 13.67 +.59 +7.5tDentsply Q XRAY .35 1.0 68.98 35.30 2242 35.87 11976 36.50 35.30 -.47 -45.5 Dermira Q DERM 31.42 6.98 541 11.68 2380 12.79 11.13 -.75 -58.0 DescSys Q DSGX 90 35.87 24.85 179 31.40 675 32.03 29.62 +.06 +10.6 Despg.cm n N DESP 36.56 14.80 314 15.51 2635 17.01 15.03 -1.21 -43.6 DestMatrn Q DEST .80 18.1 6.84 1.58 42 4.41 198 4.82 4.25 -.16 +48.5 Dest XL Q DXLG 3.05 1.45 49 2.58 192 2.68 2.45 +17.3 Deswell Q DSWL .28 8.4 3.64 2.32 5 3.32 84 3.37 3.30 -.06 +22.1 Determine Q DTRM 2.43 .45 3 .59 182 .67 .56 +.01 -67.5 DeutschBk N DB .83e 20.23 10.36 4014 10.84 21960 11.19 10.72 -.28 -43.0 DBDogs22 N DOD 30.43 20.20 12 25.81 97 25.99 24.49 +.84 +1.1 DBWMTR N WMW 33.66 28.14 1 32.21 29 33.39 32.02 -.83 +7.3 DeutBCT2 pf N DXB 1.64 6.5 26.51 24.12 54 25.11 349 25.19 24.90 +.04 -1.4 DeutBCT5 pf N DKT 2.01 7.9 26.95 25.05 146 25.45 593 25.50 25.39 +.01 -2.6 DBCmdDL N DYY 4.09 2.08 2.99 4 3.15 2.99 -21.3tDB AgriLg N AGF 13.46 7.20 10.66 3 10.66 7.20 +1.52 +6.0 DB AgriDL N DAG 3.16 2.07 3 2.31 91 2.34 2.20 +.04 -19.1 DBGoldSh N DGZ 15.62 13.01 1 14.87 205 15.28 14.78 -.17 +9.2 DBGoldDL N DGP 27.39 19.71 31 21.14 181 21.43 19.97 +.44 -15.4 DBGoldDS N DZZ 6.76 4.88 4 6.34 79 6.72 6.26 -.17 +18.3 Deut Multi N KMM .51 5.7 9.02 8.61 42 8.97 307 9.02 8.95 +.02 +1.4 Deut StInc N KST .66a 5.3 12.66 12.11 3 12.51 98 12.60 12.51 -.01 +.6tDBXEmMkt N DBEM .36e 1.7 26.32 21.11 13 21.71 91 22.24 21.11 -.47 -9.9 DBXEafeEq N DBEF .95e 3.1 33.05 29.64 1804 30.36 5397 31.61 29.97 -1.41 -4.5tDBXGerEq N DBGR .35e 1.4 29.78 25.07 4 25.13 25 26.20 25.07 -1.30 -11.7 Deu HYBd n N HYLB 51.36 48.68 204 49.10 1534 49.27 48.80 -.20 -2.6 DeutBarI n N IFIX 50.76 49.59 49.86 0 -.4 DeuBrcIn n N IGVT 49.30 48.32 0 48.72 0 -.2 DbXR1KECo N DEUS 34.16 30.32 82 31.46 229 33.08 31.19 -1.58 -1.9tDeutEmCo N DEMG 30.95 24.13 0 23.72 2 24.25 23.72 -.56 -17.8 DBXJapnEq N DBJP .91e 2.2 46.61 39.96 425 41.40 1475 43.86 40.81 -2.42 -6.1tDbXDvxEU N DEEF 31.76 26.58 22 26.78 195 27.82 26.58 -1.04 -10.8tDeut 300Ch N ASHX .74p 24.14 16.75 16.75 1 17.21 16.75 -.62 -24.1tDbxItalyHE N DBIT .22p 26.39 22.26 0 20.44 0 20.57 20.44 -2.59 -12.3tDbxAllWHiD N HDAW .27e 27.42 23.92 1 23.94 6 24.60 23.91 -.69 -10.5tDbxEafeHiD N HDEF .43e 1.2 25.41 22.31 1013 22.33 3425 22.97 22.15 -.80 -9.7tDbxNikk400 N JPN 31.67 27.36 29 27.81 7188 29.10 27.33 -.96 -5.2tDeuMunInf N RVNU .71 2.8 27.23 25.78 3 25.77 40 26.05 25.77 -.19 -5.1 DBX EMBd N EMIH .99e 4.1 25.69 23.72 0 24.35 2 24.61 24.35 -.37 -3.0 DBX IGBd N IGIH .77 3.2 24.99 20.99 1 23.78 7 23.95 23.76 -.11 -2.6 DBXHYCpB N HYIH 1.20 5.2 23.64 22.42 2 23.05 8 23.39 22.97 -.23 +.1tDBXChiSC N ASHS 37.47 22.86 39 22.85 76 24.52 22.65 -1.72 -34.4tDBXHrvChi N CN .30e 1.0 42.41 28.96 5 29.96 21 30.75 28.96 -.92 -19.7tDBXSKorH N DBKO .03p 32.94 26.43 0 26.99 111 27.70 26.43 -1.10 -14.1tDBXAWxUS N DBAW 1.33e 3.3 29.07 25.78 292 26.12 366 27.09 25.78 -1.01 -6.0tDBXAsiaPH N DBAP .74e 2.8 31.53 25.77 1 26.25 4 26.78 25.77 -.78 -7.6 DBXEurHgd N DBEU .65e 2.4 29.80 26.57 1122 26.88 3418 27.88 26.61 -1.18 -5.4 DBXUKHdg N DBUK .89e 4.4 22.49 19.98 8 20.34 8 20.39 20.34 -.99 -6.6tDBXHvChiA N ASHR 34.89 22.90 2249 23.43 13939 24.12 22.90 -1.11 -24.5 DevonE N DVN .32 .9 23 46.54 29.83 7621 36.63 42429 40.02 35.82 -3.41 -11.5 DexCom Q DXCM 148.56 43.74 1128 127.07 6861 127.93 116.01 +.63 +121.4 Diageo N DEO 3.20e 2.4 151.30 131.22 450 133.76 2369 141.17 131.43 -6.33 -8.4 DiamHill Q DHIL 7.00e 12 219.90 161.10 11 166.85 63 172.10 165.61 +.85 -19.3 DiamOffsh N DO .50 2.6 32 21.92 13.64 2121 19.41 10070 20.85 18.68 -.51 +4.4 DiamRk N DRH .50 4.7 14 12.99 9.87 1767 10.58 10727 11.45 10.45 -.62 -6.3 DiambkEn Q FANG .50 .4 22 140.78 98.57 1605 126.12 8191 136.47 121.88 -10.23 -.1 DianaCnt rs Q DCIX 28.48 1.01 224 1.15 1321 1.23 1.07 -.07 -71.7 DianaShip N DSX 5.16 3.07 190 3.94 949 4.21 3.78 -.22 -3.2 DianaS pfB N DSXpB 2.22 9.0 25.80 21.30 6 24.75 36 25.62 24.62 +.11 -.2 DicernaPh Q DRNA 17.98 4.91 448 13.23 2690 14.58 12.77 -1.29 +46.5 DicksSptg N DKS .90 2.7 10 39.74 23.88 2126 33.45 11154 34.57 32.86 +.25 +16.4 Diebold N DBD .40 10.8 4 23.25 3.55 1302 3.71 7008 4.49 3.70 -.53 -77.3 DifferBr rs Q DFBG 6.89 .70 18 4.20 205 4.73 3.86 -.02 +342.1 DiffusP hn Q DFFN 2.97 .31 31 .38 467 .44 .36 -.03 -68.2 DigiIntl Q DGII 43 14.70 9.21 78 11.95 383 12.78 11.76 -.87 +25.1 Digimarc Q DMRC 39.95 22.85 39 26.13 264 27.78 25.00 -.85 -27.7 Digirad Q DRAD .22 15.2 3.05 1.25 29 1.45 273 1.50 1.36 +.05 -43.7 DigitalAlly Q DGLY 4.95 1.70 34 2.98 481 3.25 2.90 +.01 +12.5 DigitalRlt N DLR 4.04 3.8 51 125.10 96.56 2430 107.43 9116 112.52 106.34 -2.36 -5.7tDigitlR pfG N DLRpG 1.47 6.2 25.78 23.39 29 23.69 207 23.90 23.39 -.02 -7.1 DigtlR pfH N DLRpH 1.84 7.2 27.26 25.38 29 25.51 103 25.52 25.42 +.08 -4.3tDigitRlt pfJ N DLRpJ 25.30 21.62 18 21.79 103 22.55 21.62 -.66 -13.2tDigitalR pfI N DLRpI 1.59 6.3 27.75 25.00 23 25.23 77 25.30 25.00 +.09 -8.3 DigitlTurb Q APPS 2.59 1.12 135 1.23 1131 1.37 1.21 -.13 -31.3 Dillards N DDS .40 .5 8 98.75 49.91 374 72.87 1888 74.66 69.71 -1.56 +21.3 Dillard38 N DDT 1.88 7.2 29.08 25.13 11 26.02 38 26.35 26.00 +.6tDimeCBc Q DCOM .56 3.3 16 22.65 17.10 321 16.80 1313 18.91 16.62 -1.43 -19.8 DineEquity N DIN 2.52m 3.2 6 95.00 42.05 373 79.61 1286 80.50 75.40 +3.24 +56.9 Diodes Q DIOD 26 39.31 26.09 327 30.70 1860 31.28 29.87 -.24 +7.1 DiploPhm N DPLO 76 28.74 14.50 707 18.31 3232 19.90 17.75 -.23 -8.8 Dir SilMBl n N SHNY 10.99 4.26 5.00 -47.5 DirBrCm n N COM 26.10 23.60 0 25.23 22 25.51 25.08 -.26 +2.7tDirChInt n N CWEB 69.08 22.50 133 25.92 594 26.60 22.50 -1.02 -49.3tDirx Euro n N EUXL 33.40 17.10 1 17.37 31 18.71 17.10 -1.75 -33.8 DirxAero n N DFEN 64.50 37.76 113 49.58 556 61.51 47.72 -11.55 +11.4 DrxTrnBl n N TPOR 43.11 26.62 7 30.16 233 37.00 29.17 -6.82 -12.6 DirxUtil n N UTSL 34.73 19.59 8 26.89 67 29.96 26.25 -1.13 -2.4 DirxInds n N DUSL 44.53 27.73 9 31.69 111 38.67 30.71 -7.15 -13.7 DirxMex n N MEXX 27.44 13.05 2 17.24 41 18.01 16.81 -.76 -16.3 DrxRBkBr rs N WDRW 41.50 19.69 2 30.27 8 32.55 24.76 +4.88 -1.2 DxRsaBr rs N RUSS 25.95 14.43 306 17.57 1261 19.50 17.38 -.08 -23.6 DxSOXBr rs N SOXS 19.99 8.83 4300 12.42 32585 13.46 10.84 +1.54 -24.7 DxGBull rs N NUGT 37.96 10.56 16550 15.42 68972 15.98 12.12 +2.29 -51.4 DrGMBll rs N JNUG .09e 1.0 20.50 6.40 14840 8.90 77375 9.10 7.02 +1.27 -49.9 DirSPX Br N SPDN 32.31 27.50 47 29.11 143 29.66 27.96 +1.12 -4.9 DxGlMBr rs N JDST 95.14 42.31 901 62.21 3210 82.15 60.67 -13.94 +21.2 DirSPBear s N SPXS 35.31 20.83 13550 24.79 66903 26.34 21.81 +2.78 -17.3 Dir7-10TBr N TYNS 29.52 28.08 1 29.33 5 29.46 29.33 +.29 +3.8 DrxDlySpxB N LLSP .10p 40.65 33.00 0 37.25 13 39.40 36.77 -2.16 +3.5sDxChiABear N CHAD 39.67 27.67 14 38.72 154 39.67 37.61 +1.73 +24.3 DrxNGBear rs N GASX 36.69 14.90 18 19.23 139 20.15 16.08 +1.76 -18.1 DxSPOGBr rs N DRIP 20.98 4.88 5554 6.18 30934 6.58 4.97 +.90 -47.9tDrxRBkBull N DPST 95.94 55.98 85 56.94 218 71.50 52.39 -12.00 -21.7 DirDGlBr rs N DUST 48.79 19.04 2774 31.20 11762 41.40 30.01 -7.13 +31.6 DxSPXBll s N SPUU 59.33 44.51 21 51.36 43 55.56 49.63 -4.24 +3.6tDxEuFnBl N EUFL 65.95 30.79 0 30.79 18 33.26 30.79 -2.51 -35.2 DirSCBll s N SMLL .27e .6 63.65 46.10 0 47.70 1 53.76 47.70 -5.45 -6.9 DxHiYldBr N HYDD 20.15 10.08 0 18.75 8 18.90 18.28 +.23 -.2 DrNsd100 rs N QQQE 47.98 41.31 17 44.26 195 45.70 42.93 -1.45 +2.5 DrxDlySCB N LLSC .10p 43.77 33.64 37.10 17 39.44 37.10 -2.04 +4.4 DxRusBll s N RUSL 73.38 29.52 156 38.86 663 40.01 35.30 -.57 -23.0tDiEurBll3x N EURL .14e .5 47.12 25.91 61 26.29 407 28.89 25.49 -3.42 -31.0tDrxEMBll rs N EDC 168.70 62.07 419 69.40 2311 73.57 62.07 -3.40 -44.8 Dir MLPHi N ZMLP 1.60m 10.6 17.94 13.61 16 15.10 146 15.78 15.02 -.57 -5.6 DxLatBll s N LBJ 49.13 16.70 24 25.67 223 28.03 23.76 +1.72 -20.5sDirTotBBr N SAGG 32.37 31.03 32.16 2 32.37 32.16 -.15 +3.4 DxBrzBull s N BRZU 65.25 14.27 4037 26.96 21451 30.05 24.45 +3.43 -33.1tDxBiotBll rs N LABU 116.54 61.91 2361 66.57 11654 79.20 61.91 -11.33 -14.5 DxIndiBll rs N INDL 120.64 48.72 135 54.37 608 54.67 48.88 +4.56 -46.7 DxNGBll rs N GASL 31.99 14.60 306 19.37 751 23.57 18.41 -2.61 -23.7sDrDevMBr N DPK 15.37 10.08 16 14.97 69 15.37 13.51 +1.64 +21.5 DxSPOGBl s N GUSH 47.55 16.79 1264 33.54 5601 42.56 31.47 -6.82 +10.5 DxREBear N DRV 15.62 8.50 173 11.03 639 11.19 9.60 +.83 +5.3 Dir HltBr n N SICK sDir20yrTBr N TYBS 22.00 19.81 2 21.59 16 22.00 21.56 -.33 +8.4tDrxJpBull N JPNL 96.48 60.31 4 60.77 43 70.34 58.90 -8.44 -21.2tDrxSKBull N KORU 72.86 27.49 19 29.74 250 33.25 27.49 -3.60 -52.3 DxSCBear rs N TZA 14.72 7.80 24958 11.02 112204 11.39 9.32 +1.59 -10.2 DxFnBr rs N FAZ 14.16 8.80 5297 11.27 17942 11.76 9.63 +1.54 -3.6tDrxHmbBull N NAIL 110.62 32.43 66 31.41 254 38.91 30.80 -6.15 -66.0 Dx30TBear N TMV 23.41 17.07 459 22.29 5257 23.40 21.88 -.84 +26.4 DxFnBull s N FAS 82.80 57.11 2702 59.58 10070 70.89 57.11 -10.52 -12.9tDrxACInsi N KNOW .48e 1.2 43.81 38.27 58 38.58 145 40.42 38.11 -1.60 -7.0 DxMCBr rs N MIDZ 16.34 9.97 71 13.13 122 13.65 11.34 +1.78 -2.5tDrx300Chin N CHAU 37.53 15.61 230 16.33 1180 17.34 15.61 -1.64 -45.0 DxHcrBll s N CURE 68.58 38.85 199 57.94 848 65.55 54.28 -6.86 +24.3 DxTcBull s N TECL 173.50 92.92 480 137.01 2127 155.05 122.00 -18.81 +22.1 DxRetlBll s N RETL 53.31 22.80 35 37.89 241 42.25 36.12 -2.40 +5.1tDxSOXBll s N SOXL .12e .1 209.00 108.70 912 117.51 5381 137.80 108.70 -20.04 -14.8 Dir30TrBul s N TMF 23.01 15.42 370 16.19 2451 16.46 15.43 +.57 -26.8sDir10TrBear N TYO 16.13 13.73 1 15.58 37 16.13 15.56 -.29 +10.8tDx10yTBull N TYD 45.17 37.70 4 38.61 6 38.85 37.70 +.36 -12.0 DxMCBull s N MIDU 55.74 36.75 137 41.89 317 49.12 40.13 -7.02 -9.8 DrxREBull s N DRN 24.73 14.68 84 18.14 235 21.05 17.86 -1.72 -20.6tDirxChiBull N YINN .38e 2.0 53.89 17.33 5340 19.29 25566 20.36 17.33 -1.36 -43.3tDirxDMBull N DZK 100.54 59.00 8 59.50 23 66.21 58.39 -7.00 -27.8 DrxSCBull s N TNA .41e .6 97.12 56.37 6095 67.19 23702 80.23 64.93 -12.22 -4.4 DrxSPBull s N SPXL 55.95 36.82 8055 46.17 38917 53.23 43.39 -6.62 +4.2 DirxEnBull N ERX 44.29 24.01 2265 33.04 11569 41.19 31.59 -6.34 -5.4 Discover N DFS 1.60f 2.1 14 81.93 63.31 1442 74.54 9386 77.23 73.35 -2.28 -3.1 DiscIncA Q DISCA 16 34.06 15.99 3478 31.76 19769 33.42 30.59 -1.17 +41.9 DiscIncC Q DISCK 15 31.39 14.99 2019 29.05 12722 30.71 27.97 -1.19 +37.2 DishNetw h Q DISH 12 53.48 28.80 3454 32.92 16122 34.77 31.84 -1.38 -31.1 Disney N DIS 1.68 1.5 15 118.10 96.80 5944 112.61 40031 117.77 110.32 -2.17 +4.7 Diversicre Q DVCR .22 3.6 16 12.06 5.25 5 6.03 34 6.60 5.95 -.34 -39.8 DivrsRst h Q SAUC 2 2.03 .85 438 1.39 770 1.47 1.28 -.02 -13.1tDiv&Inco N DNI 1.63 14.6 14.25 11.04 49 11.16 484 11.58 11.04 -.43 -16.9 DixieGrp Q DXYN 4.30 1.40 30 1.66 84 1.83 1.56 -.04 -56.9 DrReddy N RDY .29e .9 39.96 28.13 363 33.17 1753 33.48 31.58 +1.17 -11.7 DocuSign n Q DOCU 68.35 37.00 3335 44.64 13972 45.00 38.28 -.63 +12.4 DocuSec rs A DSS 3.16 .56 10 1.07 53 1.14 1.01 -.02 -40.6tDgssInt A n Q DOGZ 6.40 1.77 15 2.26 110 2.36 1.77 -.04 -61.7 DolbyLab N DLB .64 .9 71 74.29 56.50 416 68.34 1783 69.34 66.32 +.13 +10.2 DollarGen N DG 1.16 1.1 16 112.59 78.83 2111 104.76 12192 107.14 101.89 +1.00 +12.6tDollarTree Q DLTR 12 116.65 78.78 3822 81.14 25579 85.46 78.78 +.50 -24.4 DolphEnt hn Q DLPN 5.77 2.04 0 2.28 36 2.62 2.21 -.17 -36.7 DomMidst N DM 1.34f 7.4 13 33.60 12.55 850 18.15 4670 18.83 17.96 -.14 -40.4 DomEngy N D 3.34 4.7 15 85.30 61.53 3109 71.37 19245 74.05 70.79 -.48 -12.0 DomRes un N DCUD 53.58 42.50 6 48.04 586 49.08 47.68 +.09 -7.0tDomRs76 n N DRUA 25.79 22.30 59 22.86 263 23.05 22.30 +.02 -10.6 Dominos N DPZ 2.20f .8 43 305.34 166.74 583 277.34 2631 288.64 267.42 -5.57 +46.8 Domo B n Q DOMO 28.86 15.79 476 18.88 2955 19.25 16.06 -.20 -30.8 Domtar g N UFS 1.74 3.9 16 54.50 40.72 538 44.81 3208 49.55 44.37 -4.83 -9.5 Donaldson N DCI .76f 1.4 27 59.43 43.35 599 52.64 3221 57.21 52.13 -4.67 +7.5 DonegalA Q DGICA .57 4.2 24 18.25 13.28 31 13.66 129 14.33 13.56 -.54 -21.0 DonegalB Q DGICB .50 3.9 25 15.91 11.52 12.85 8 14.20 12.85 -.85 -15.6tDonlleyRR rs N RRD .12m 2.8 5 10.37 4.21 1222 4.34 4289 4.73 4.09 -.29 -53.3 DonnlyFn n N DFIN 22.17 15.22 245 15.94 1064 17.47 15.49 -1.45 -18.2 DorchMin Q DMLP 1.63e 8.4 15 21.15 14.30 35 19.29 170 19.60 19.02 -.21 +26.9 DorianLPG N LPG 8.80 6.87 121 7.67 625 8.04 7.32 -.31 -6.7 Dorman Q DORM 22 83.42 56.36 171 67.42 918 72.68 65.68 -3.90 +10.3tDoubIncSol N DSL 1.80a 9.4 21.49 18.64 819 19.11 4710 20.02 18.64 -.76 -5.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, October 13, 2018

PAGE 39

tDblLOppCr N DBL 2.00a 10.1 23.98 19.70 62 19.88 362 20.45 19.70 +.15 -10.4 DougDyn N PLOW 1.06 2.5 25 49.50 36.20 235 42.00 724 42.30 40.69 +.17 +11.1 DEmmett N DEI 1.00 2.8 23 41.59 34.72 1067 36.27 5270 37.98 35.98 -.79 -11.7tDovaPh n Q DOVA 37.00 19.52 127 20.27 787 20.98 19.52 -.11 -29.6 Dover N DOV 1.88 2.3 17 109.06 71.71 1998 82.18 9224 87.47 80.97 -5.25 -18.6 DoverDG N DDE 3.49 .92 51 2.46 226 2.57 2.40 +.01 +141.2 DoverMot N DVD .08f 3.7 10 2.30 1.80 58 2.15 110 2.17 2.10 -.03 +10.3tDowDuPnt N DWDP 1.52 2.5 19 77.08 58.81 10152 59.66 68683 63.48 58.81 -3.53 -16.2 DragVic n Q LYL 14.99 1.12 10 2.04 128 2.93 1.81 -.52 -53.2 DrprOkw n Q DOTA 10.15 9.71 10.14 5 10.14 10.13 +3.7 DrprOk rt Q DOTAR .65 .30 0 .53 11 .53 .50 +.04 +5.0 DrpOkwd un Q DOTAU 13.50 10.15 0 10.98 0 10.98 10.70 -.02 +4.2tDry Gl24 n N DCF .22f 2.4 10.05 8.69 62 8.87 261 8.93 8.69 +.04 -5.6tDryHYSt N DHF .35 11.5 3.57 3.00 216 3.02 1304 3.23 3.00 -.16 -9.6tDrMuBdInf N DMB .75 6.3 13.46 11.75 45 11.90 236 11.97 11.75 +.06 -8.5tDryfMu A DMF .54 7.2 9.27 7.47 13 7.54 285 7.64 7.47 -.02 -15.2tDryStrt N LEO .52 7.2 8.91 7.09 142 7.17 934 7.30 7.09 -.14 -17.0tDrySM N DSM .50 7.2 8.61 6.83 152 6.95 1644 7.11 6.83 -.09 -18.7 Dril-Quip N DRQ 58.95 37.35 358 46.32 2238 51.63 45.05 -4.40 -2.9 DriveShack N DS .48 9.5 13 8.06 3.54 284 5.05 1281 5.43 4.85 -.10 -8.7 DriveS pfB N DSpB 2.44 9.5 26.49 25.27 0 25.64 8 25.67 25.50 +.14 -.3 DriveS pfC N DSpC 2.01 8.1 26.18 23.62 2 24.85 11 24.85 24.21 -.10 -1.1 DriveS pfD N DSpD 2.09 8.3 25.84 24.46 25.16 3 25.16 25.01 +.14 -1.2tDropCar hrs Q DCAR 13.52 .50 125 .50 830 .60 .48 -.03 -87.7tDropbox n Q DBX 43.50 22.07 4268 23.92 28530 24.00 22.07 -.15 -16.0 DryShips s Q DRYS .14e 1 6.90 2.74 354 4.92 3154 5.80 4.77 -.76 +39.4tDuPnt pfA N DDpA 3.50 4.4 96.65 78.23 1 79.00 518 81.60 78.23 -.22 -14.5tDuPnt pfB N DDpB 4.50 4.5 110.00 99.01 0 100.00 6 102.40 99.01 +1.03 -7.7 Ducomun N DCO 24 41.40 25.06 30 37.68 160 40.93 37.12 -3.07 +32.4 Df&PGblUt N DPG 1.40 10.1 16.33 13.50 73 13.85 515 14.44 13.71 -.57 -10.8tDufPUC N DUC .60 7.3 9.25 8.18 21 8.20 279 8.31 8.15 -.05 -7.3 DukeEngy N DUK 3.71f 4.6 17 91.78 71.96 5818 79.99 26163 83.31 79.01 -1.41 -4.9 DukeEn 73 N DUKH 1.28 5.6 26.31 22.77 35 22.96 217 23.55 22.91 -.05 -9.4 DukeRlty N DRE .80 3.0 21 29.58 24.30 2243 26.81 11828 28.75 26.63 -.99 -1.5 DuluthH n Q DLTH 39 35.67 15.13 127 28.94 841 29.98 27.52 +.01 +62.1 DunBrad N DNB 2.09 1.5 21 145.00 105.42 930 142.21 3671 143.03 141.89 -.65 +20.1 Dunkin Q DNKN 1.39 1.9 30 77.13 53.68 657 72.00 4163 74.87 70.77 +.67 +11.7 DurectCp Q DRRX 2.55 .75 216 .97 1315 1.08 .92 -.08 +5.2 Dycom N DY 20 123.99 67.15 294 74.99 2179 81.92 73.25 -5.06 -32.7 Dynagas N DLNG 1.00 11.8 14.21 7.51 171 8.51 512 8.74 8.25 -.22 -21.6 Dynags pfA N DLNGpA 2.25 8.8 26.97 25.09 6 25.54 24 25.79 25.50 -.14 -1.8 Dynasil Q DYSL 8 1.60 1.13 3 1.20 74 1.24 1.15 -.01 +1.7 Dynatronic Q DYNT 3.60 2.15 1 2.93 9 2.99 2.71 -.06 +1.6 DynavaxT Q DVAX 23.85 10.35 649 11.29 6559 11.92 10.40 +.68 -39.6tDynexCap N DX .72 12.2 13 7.40 5.96 555 5.88 2177 6.17 5.86 -.14 -16.1 Dynex pfA N DXpA 2.13 8.4 26.00 25.04 3 25.38 26 25.66 25.28 -.03 -.5 Dynex pfB N DXpB 1.91 8.0 25.16 23.25 11 23.75 38 24.21 23.75 -.32 -4.1E -:ETracBDC N BDCS 1.84e 9.5 22.12 18.72 25 19.40 153 20.60 19.39 -.54 -6.6 ETrAlerNG N MLPG 1.86e 7.8 26.25 19.00 0 23.85 2 25.23 23.85 -.46 -1.0 E-TrAlerInf N MLPI 1.88e 8.1 26.53 20.31 178 23.34 819 24.75 23.12 -.80 -3.5 ETBbgCmd N DJCI 17.00 13.42 2 15.91 13 16.07 15.80 -.11 -.7 ETrAlerian N AMU 1.45e 8.5 19.18 14.59 22 17.02 114 17.73 16.84 -.55 -1.7 E-TrFood N FUD 18.97 15.89 16.70 0 16.70 16.70 -.05 -7.3 E-TrcIMet N UBM 22.54 16.04 17.54 +2.8 E-TracAg N UAG 19.25 15.84 16.52 1 16.65 16.47 +.12 -7.2 ETr2xBDC N BDCL 3.52e 24.6 18.44 13.13 96 14.29 931 15.54 14.17 -.77 -13.1 E-TrcCmci N UCI 16.37 14.27 12 15.52 61 15.77 15.40 -.15 +.8 E-TrcGld N UBG 35.00 29.72 0 30.18 1 30.20 30.18 -.02 -8.6 E-Trade Q ETFC 18 66.46 42.55 3647 49.80 17612 53.44 48.79 -2.89 +.5teBay s Q EBAY 15 46.99 30.76 7799 31.72 79163 34.60 30.76 -.52 -16.0 eBay56 n Q EBAYL 1.50 5.9 27.35 25.00 59 25.39 250 25.92 25.15 -.41 -5.8 ECA MTrI N ECT .26e 14.5 5 2.50 1.45 22 1.82 147 1.91 1.80 -.07 -15.3 EDAP TMS Q EDAP 4.25 2.07 39 2.56 273 2.99 2.56 -.32 -10.8 eHealth Q EHTH 32.96 13.61 119 27.99 1008 32.14 27.15 -2.32 +61.1 ELF Inc n N ELF 23.85 9.30 532 11.51 1892 12.88 11.28 -1.08 -48.4tEMC Inc s Q EMCI .88 3.7 17 32.19 23.95 27 24.01 90 25.68 23.49 -.43 -16.3tEMCOR N EME .32 .5 21 85.08 68.77 384 68.94 2287 73.13 68.05 -3.89 -15.7 EMX Roy g A EMX 1.47 .67 215 1.23 961 1.35 1.18 -.10 +48.0 ENDRA n Q NDRA 5.88 1.55 58 2.44 498 2.94 2.11 -.42 -49.8 ENDRA wt Q NDRAW 2.00 .36 1.30 +4.0 ENGlobal Q ENG 4 1.47 .73 8 .99 64 1.04 .95 +13.8 ENI N E 1.29e 3.6 40.15 31.58 140 36.14 1332 37.61 35.85 -1.43 +8.9sEOG Rescs N EOG .88f .7 133.53 95.42 2949 122.18 18482 133.53 120.39 -8.87 +13.2 EP Energy N EPE 3.50 1.27 858 2.21 3495 2.50 2.05 -.21 -6.4 EPAM Sys N EPAM 61 144.19 89.24 718 119.75 2226 131.88 117.77 -12.87 +11.5 EPR Prop N EPR 3.84 5.8 17 71.43 51.87 503 66.14 3319 69.45 65.76 -1.53 +1.0 EPR pfC N EPRpC 1.44 5.3 28.71 23.38 7 27.17 80 28.13 27.09 -.50 +.9 EPR pfE N EPRpE 2.25 6.4 37.19 33.48 1 35.36 9 35.95 35.30 -.25 -4.0 EPR Pr pfG N EPRpG 1.44 6.4 25.23 21.60 5 22.52 44 23.51 22.50 -1.07 -10.0 EQT Corp N EQT .12 .3 66.03 43.53 2007 45.40 14362 46.93 44.45 +.56 -20.2tEQT GP n N EQGP 1.03e 5.2 10 30.74 20.21 140 19.87 1124 21.50 19.73 -1.41 -26.1 EQT Mid N EQM 4.36f 8.5 10 77.97 48.91 381 51.44 2723 53.25 51.02 -1.23 -29.6 ESSA Bcp Q ESSA .36 2.2 24 16.80 14.16 25 16.25 90 16.44 16.15 +.07 +3.7 ETF SITRis N RISE 25.50 22.99 6 25.25 294 25.46 25.18 -.24 +6.3 ETF JrSil N SILJ 12.51 8.23 53 8.98 193 9.16 8.42 +.36 -20.9 ETF Cyber N HACK 40.72 29.50 674 36.27 3783 37.90 35.21 -1.75 +14.6 ETF MobP N IPAY 43.49 33.00 120 39.80 979 41.80 38.62 -2.22 +14.1 ETF M AlH N MJ 45.40 25.10 901 39.23 3731 40.00 37.21 +.41 +34.2tETF M Vid N GAMR 55.00 42.01 18 43.64 149 45.00 42.01 -1.51 -8.9 ETF Drone N IFLY 39.57 33.54 3 35.27 63 37.43 34.67 -2.30 -5.6 ETF AIPw n N AIEQ 29.90 24.03 78 27.60 655 28.86 27.12 -1.25 +6.6 BlStIsrTc n N ITEQ 36.84 30.11 11 33.41 122 34.81 32.79 -1.63 +5.6 ETF Clim N ETHO 38.43 32.33 3 34.51 29 36.57 34.40 -2.01 +1.5 ETFAlpAlt N ALFA 51.32 41.25 2 46.56 19 48.52 45.00 -4.05 +8.8 ChngFnDvr N CHGX 20.84 18.02 19.03 14 19.94 19.03 -1.47 +1.6tETF EmM n N EEMD 28.41 22.00 1 21.74 6 22.31 21.74 -.52 -16.9 ETF spx H n N SPDV 28.19 25.00 16 26.06 191 27.47 26.00 -1.21 -.4 ETF AptF n N FTVA 30.36 24.74 23 27.26 76 28.23 27.18 -.99 +.4 ETF GOP n N MAGA 29.82 26.02 2 26.65 10 28.47 26.65 -1.70 -4.5 NtDUSEq ef N MXDU 29.80 25.93 0 28.00 1 28.94 28.00 -.91 -1.3tNtRkBsInt ef N RBIN 27.90 24.88 24.88 1 25.41 24.88 -1.17 -9.4 RsBsUSE ef N RBUS 29.53 24.83 27.52 1 27.80 27.52 -.23 +1.2 ETF RvCp n N RVRS 17.15 14.84 157 15.79 235 16.61 15.67 -.76 -.7 ETF BrVl n N BVAL 16.70 14.46 2 15.61 7 16.19 15.41 -.51 -1.7 ETFDeepV N DVP .66e 2.0 37.26 27.86 39 33.61 113 34.56 33.22 -.77 +2.5 GlGoGld n N GOAU 13.47 9.95 34 11.02 63 11.18 10.24 +.48 -15.3 ETF OCIO n N OCIO 27.81 25.62 1 25.96 5 26.08 25.82 -.70 -3.0 ETF Seren N ICAN 30.00 25.55 4 27.85 9 29.13 27.61 -1.16 +2.6 PremisCap N TCTL 31.57 28.95 12 29.50 27 29.58 29.29 -1.03 -1.6 AptBehMo N BEMO 37.30 29.18 9 33.46 57 35.44 31.68 -2.24 +10.3tEtfLonCanc Q CNCR 32.32 21.66 34 22.14 127 23.58 21.66 -1.46 -6.9 EtfAlpSmC Q SMCP 27.84 23.59 24.02 9 25.32 23.97 -1.56 -8.0 EtfUSGblJ N JETS 34.75 28.45 15 29.23 191 30.74 28.78 -1.60 -10.2 EtfDiaHVal N DHVW .99e 3.0 34.89 30.05 3 32.74 33 34.23 32.27 -1.50 -2.0tEtfValidea Q VALX 30.43 27.25 1 27.01 3 28.35 26.88 -1.44 -6.9 EtfInfcMLP N AMZA 2.08 28.4 9.07 6.55 1212 7.32 4318 7.61 7.19 -.27 -15.0 ETF BioPr n N BBP 46.80 37.33 17 40.35 34 42.74 39.80 -2.67 -.5 ETF ClinT n N BBC 36.25 25.88 4 29.56 96 31.57 28.96 -2.19 +4.0tInfrCpPfd N PFFR 26.27 23.31 7 23.30 36 23.63 23.30 -.34 -6.9 EtfNwfMSec N NFLT 1.13e 4.7 25.95 23.72 87 24.05 245 24.11 24.01 -.01 -4.7 Etf VirtEM N EMEM 28.57 21.67 22.37 6 22.37 22.17 +.13 -14.6tETF Virt n N CUMB 25.95 24.08 5 24.21 11 24.39 24.08 -.18 -5.0 EVO Pay n Q EVOP 27.87 19.00 135 23.43 1479 25.46 22.74 -2.10 +23.2tEXFO g Q EXFO 4.70 3.17 461 3.04 520 3.80 2.97 -.77 -30.1 eXp Wrld n Q EXPI 19.72 10.89 242 12.77 1448 16.13 12.59 -2.62 -17.0 EagleBncp Q EGBN 12 69.80 46.20 257 48.32 1188 51.18 46.49 -2.38 -16.5 EagBcMT Q EBMT .36 2.0 15 21.95 16.85 2 17.79 56 18.28 17.45 -.58 -15.1 EagleBkS rs Q EGLE 6.14 4.18 248 5.21 1477 5.71 5.13 -.45 +16.3 EagleCGr A GRF .50e 2.4 8.59 7.16 1 7.35 26 7.79 7.26 -.41 -7.4 EaglFnB n Q EFBI .96f 6.1 19.50 15.50 0 15.67 1 15.78 15.67 -.08 -3.1tEagleGrInc N EGIF 1.31 8.9 17.05 14.61 34 14.65 160 15.13 14.61 -.35 -11.7tEagleMat N EXP .40 .5 19 122.49 79.26 542 79.49 2411 83.88 79.22 -2.55 -29.8 EaglePhm Q EGRX 32 85.66 48.84 233 60.14 1171 65.33 58.36 -5.01 +12.6tEaglePtCr N ECC .80 4.7 21.60 16.19 148 17.11 1052 18.17 16.19 -.67 -9.0 EagleP pfA N ECCA 1.94 7.6 26.05 24.96 0 25.54 9 25.61 25.36 +.20 -1.1 EaglPt pfB N ECCB 1.94 7.4 26.69 25.50 3 26.20 19 26.48 25.82 +.06 -.4 EagleP27 n N ECCY 26.75 24.80 2 25.30 23 25.70 24.95 -.31 -.4 Earthstone N ESTE 69 12.16 7.45 100 8.96 687 10.19 8.72 -.07 -15.7tEstWstBcp Q EWBC .92f 1.6 15 73.98 55.97 1293 55.90 4885 61.96 54.48 -5.55 -8.1 EastrAcq n Q EACQ 11.25 9.45 1 10.41 35 10.49 10.40 +.01 +3.1 Easterl un h Q EACQU 11.45 9.41 10.78 +.5tEastGvP n N DEA 1.04 5.9 46 22.32 18.05 882 17.70 3091 18.69 17.42 -.54 -17.1 EasternCo Q EML .44 1.6 37 31.00 24.00 21 27.30 55 28.69 26.02 -.83 +4.4 Eastgrp N EGP 2.88f 3.2 39 99.39 77.74 187 90.04 958 95.82 89.45 -2.21 +1.9tEastChem N EMN 2.24 2.7 11 112.45 82.00 1796 82.49 10874 92.14 81.89 -8.56 -11.0tEKodak N KODK 13.28 2.40 289 2.46 1829 3.00 2.40 -.35 -20.6 EastsDist n Q EAST 9.25 3.53 19 7.79 77 7.98 7.50 -.16 +93.3 Eaton N ETN 2.64 3.3 18 89.85 71.62 3419 79.77 15519 86.84 78.69 -6.90 +1.0tEatVn 22 n N EFL 10.00 9.04 52 9.07 234 9.19 9.04 -.01 -1.8 EatV HiIn21 N EHT .60 6.2 10.28 9.34 22 9.61 103 9.74 9.55 -.03 -3.9tEV CAMu A EVM .68 7.0 12.40 9.66 37 9.72 335 9.81 9.66 -.08 -15.5tEVCAMu2 A EIA .62 6.2 12.99 9.90 3 9.97 54 10.25 9.90 -.24 -13.3tEVCAMu A CEV .71 6.5 12.58 10.82 9 10.81 57 10.98 10.81 -.13 -11.1tEatnVan N EV 1.40f 3.0 16 60.95 46.59 726 46.24 3083 51.56 45.72 -5.32 -18.0 EV EnEq N EOI 1.04 7.1 16.46 13.20 320 14.53 1564 15.54 14.21 -.98 +.1 EV EEq2 N EOS 1.05 6.4 17.95 14.42 223 16.47 1325 17.14 15.85 -.53 +8.2tEV FltRt N EFT .91 6.5 15.29 14.00 258 13.96 905 14.37 13.86 -.43 -2.6tEVFltRtIP N EFF 1.13 7.3 17.13 15.46 26 15.43 182 15.66 15.43 -.21 -5.4tEV LtdDur A EVV 1.22 9.9 14.10 12.25 474 12.32 1764 12.58 12.25 -.18 -9.7tEV MAMu A MAB .65 5.5 14.03 11.87 3 11.92 38 12.06 11.87 -.14 -9.8tEVMAMu A MMV .69 5.8 13.60 11.81 12 11.90 28 12.09 11.81 -.19 -9.2tEV MIMu A MIW .71 5.8 14.39 12.26 12.31 14 12.44 12.26 -.16 -8.5tEVMIMu A EMI .71 5.9 13.40 11.82 4 11.91 20 12.16 11.82 -.24 -7.2tEVMuniBd A EIM .77 7.0 12.86 10.96 375 10.99 1627 11.21 10.96 -.19 -12.2tEVMuni2 A EIV .70 6.3 12.61 11.09 6 11.15 127 11.41 11.08 -.25 -9.4 EVMunTT N ETX .85 4.3 21.20 18.81 10 19.70 91 19.75 19.28 +.09 -4.9tEV MuIT N EVN .85 7.8 12.95 10.74 73 10.87 545 11.10 10.74 -.13 -12.3tEV NMuOp N EOT 1.03 5.1 23.54 19.85 25 20.05 181 21.10 19.82 -.85 -11.0tEV NJMu A EMJ .75 6.6 13.28 11.37 8 11.36 36 11.61 11.31 -.27 -8.6tEVNJMu A EVJ .73 6.6 12.95 10.90 9 10.96 105 11.15 10.90 -.11 -6.7tEVNYMu2 A NYH .69 6.8 12.10 10.02 3 10.06 76 10.31 10.02 -.29 -13.0tEV NYMu A ENX .72 6.7 13.01 10.60 42 10.75 224 10.79 10.60 +.03 -12.8tEVNYMu A EVY .74 6.6 13.40 11.13 11 11.22 97 11.45 11.13 -.14 -11.7 EV 5-15Mu s Q EVLMC 100.04 49.97 100.04 +100.2tEV OHMu A EIO .70 6.4 13.97 10.90 3 10.94 30 11.07 10.90 -.11 -13.9tEVOHMu A EVO .73 6.2 13.84 11.78 2 11.85 34 12.06 11.78 -.20 -9.0tEV PAMu A EIP .77 6.9 14.70 11.28 2 11.22 36 11.38 11.21 -.19 -9.8tEVPAMu A EVP .73 6.6 12.58 10.90 2 10.94 17 11.07 10.90 -.07 -10.3 EVRiskMgd N ETJ 1.12 11.8 10.06 8.74 402 9.48 1537 9.74 9.10 -.18 -1.6tEV SrFlt N EFR .95 7.0 14.95 13.67 273 13.61 1064 13.95 13.56 -.37 -5.7tEV SrInc N EVF .42 6.7 6.87 6.24 166 6.26 861 6.40 6.24 -.09 -4.0tEVShDur N EVG 1.08 8.4 14.38 12.70 20 12.86 202 13.12 12.70 +.03 -10.4tEVTxABdO N EXD 1.16 13.8 11.95 8.49 97 8.39 339 8.77 8.34 -.32 -18.1 EV TxAd N EVT 1.74 7.5 24.91 21.39 153 23.12 1129 24.09 22.62 -.90 -.6 EV TxAG N ETG 1.23 7.5 18.45 16.06 125 16.42 1116 17.11 16.13 -.72 -5.3tEV TxAOp N ETO 2.16 9.5 26.83 22.43 55 22.78 289 23.94 22.43 -1.20 -10.3 EV TxDiver N ETY 1.01 8.4 13.05 10.17 666 11.97 4129 12.44 11.57 -.42 -1.8 EVTxMGlo N EXG .98 11.1 9.84 8.02 1465 8.83 7339 9.24 8.53 -.32 -5.9 EVTxBWIn N ETB 1.30 8.2 17.27 15.28 60 15.83 417 16.56 15.65 -.63 -5.4tEVTxGBW N ETW 1.17 10.2 12.74 10.96 350 11.42 2137 11.81 10.96 -.34 -4.2 EVTxBWOp N ETV 1.33 8.8 16.39 14.19 495 15.09 2523 15.85 14.89 -.74 -1.8tEbix Inc s Q EBIX .30 .5 19 89.10 57.66 229 61.65 4734 71.55 57.66 -10.63 -22.2 EchoGLog Q ECHO 65 36.75 18.70 404 27.46 2665 29.74 26.99 -1.93 -1.9tEchoStar Q SATS 10 62.29 42.74 205 43.09 1209 44.79 42.56 -1.59 -28.1 EclipseRs N ECR 18 2.79 1.15 1182 1.29 4470 1.38 1.22 +.02 -46.3tEco-Stim h Q ESES 1.61 .20 204 .23 1484 .30 .20 -.05 -81.7 Ecolab N ECL 1.64 1.1 31 159.92 125.74 1430 145.98 7501 158.10 144.28 -11.61 +8.8 EcologyEn Q EEI .40 3.1 14.45 10.25 4 13.02 10 13.74 13.00 -.69 +24.0 Ecopetrol N EC .16e .6 27.96 9.42 1198 25.50 6560 26.89 25.08 -1.16 +74.3 Edenor N EDN 63.29 19.05 107 22.34 323 22.99 20.55 +.20 -55.1 EdgeTher h Q EDGE 17.77 .70 217 .90 1482 1.11 .82 -.19 -90.4 Edgewater Q EDGW 7.30 4.25 339 4.89 368 5.04 4.55 +.04 -21.6 Edgewell N EPC 15 72.99 39.50 626 45.59 2411 46.80 44.40 +.29 -23.2 EdisonInt N EIX 2.42 3.5 16 83.38 57.63 2869 68.65 14164 71.00 67.60 -.65 +8.6 EdisonNat Q EDNT 11.63 4.56 20 6.47 71 7.10 5.70 -.50 +10.2 EditasM n Q EDIT 45.02 20.29 641 27.32 4111 28.64 25.66 -1.25 -11.1tEdtechX un Q EDTXU 10.09 10.02 82 10.04 313 10.05 10.01 +.01 +.1 EducDev s Q EDUC .20 1.7 40 14.35 4.63 7 11.80 48 11.80 11.21 +.14 +24.5 EdwLfSci s N EW 48 175.00 100.20 2099 143.39 11995 151.79 138.93 -8.30 +27.2 eGain Q EGAN 19.05 2.55 402 7.20 3399 7.99 6.31 -.60 +37.1 eHiCarSvc N EHIC 14.65 9.96 19 11.01 441 11.28 10.70 -.04 -4.8 EidosThr n Q EIDX 24.75 8.89 55 9.35 459 10.30 9.13 -.85 -59.6 EigerBio rs Q EIGR 18.00 7.46 149 10.17 443 11.67 9.49 -1.47 -27.1 8x8 Inc N EGHT 23.50 12.76 1121 18.32 4593 20.23 17.70 -1.97 +29.9 EksoBio n Q EKSO 4.77 1.02 224 2.15 1351 2.24 1.98 +.02 +.9 ElPasoEl N EE 1.44 2.5 24 64.35 48.05 177 57.56 1228 60.07 57.21 -1.38 +4.0 ElPasE pf N EPpC 2.38 5.2 49.50 43.06 2 46.00 7 46.50 44.94 -.23 -5.6 ElPolLoc h Q LOCO 14.40 9.05 182 12.48 1000 12.81 12.26 +.17 +26.1tElancoAn n N ELAN 37.61 31.76 1325 32.58 6534 34.95 31.76 -1.76 -9.5 ElbitIm rs Q EMITF 3.23 1.90 2.19 13 2.22 2.06 +.06 -22.9 ElbitSys Q ESLT 1.76 1.5 20 153.13 111.01 34 119.75 107 127.73 117.10 -7.66 -10.2 EldorGld g N EGO .02e 9 2.35 .80 4581 .91 19329 .95 .87 +.03 -36.1 EldorRsts Q ERI 59 50.64 23.95 714 45.74 6099 47.22 43.20 +1.19 +38.0 ElectSci Q ESIO 7 27.72 14.36 424 15.71 2969 16.09 15.22 -.11 -26.7 ElectroSen Q ELSE 30 5.24 3.32 2 3.65 24 3.65 3.54 -9.9telectCore n Q ECOR 20.25 12.29 50 11.78 241 14.14 11.40 -1.54 -40.7 ElecVeh n Q SOLO 4.15 2.27 14 2.61 100 2.97 2.59 -.19 +8.8 Electrmed A ELMD 25 7.75 4.60 33 6.49 85 6.54 6.12 -.02 +6.9 ElectArts Q EA 23 151.26 99.63 5189 106.10 29742 113.29 102.30 -7.63 +1.0 EFII lf Q EFII 43.42 25.28 364 30.55 1940 33.30 30.43 -2.70 +3.5 ElevCr n N ELVT 11.27 6.50 308 6.81 1350 7.27 6.74 -.36 -9.6sEliLilly N LLY 2.25 2.0 116.61 73.69 4379 110.48 29910 116.61 106.58 -4.54 +30.8 Elkh LoVl n N LVHB 34.44 29.71 31.33 -3.2 EllieMae N ELLI 60 116.90 82.03 1099 85.74 4580 87.70 82.35 -1.73 -4.1 EllingtnF N EFC 1.76 11.4 9 16.84 14.12 51 15.49 288 16.08 15.39 -.34 +6.8 EllingtRM N EARN 1.48 14.1 13 14.65 10.23 101 10.47 320 11.03 10.46 -.36 -13.0 Ellomay A ELLO 11.09 7.50 1 8.00 9 8.42 7.53 -.14 -11.1tEllswthFd A ECF .80e 8.9 10.58 8.75 42 8.98 355 9.74 8.75 -.69 -4.6 Ellswt pfA A ECFpA 1.31 5.5 26.20 23.39 1 24.00 11 24.00 23.75 +.18 -4.5 ElmiraSB Q ESBK .92b 4.5 17 21.00 18.00 1 20.40 5 20.46 20.20 +4.7 EloxxPh n Q ELOX 24.60 10.65 37 13.83 189 15.85 12.97 -1.20 +21.3 EltekLtd hrs Q ELTK 8.95 2.65 3.70 9 3.70 3.44 +.10 -9.3 eMagin A EMAN 2.30 1.23 23 1.49 222 1.58 1.45 -.10 -9.7tEAndinA N AKO/A .68e 3.6 28.25 18.38 1 19.00 18 19.81 18.38 -.93 -28.3 EAndinB N AKO/B .74e 3.4 31.80 20.48 121 22.00 260 23.49 21.45 -1.05 -24.9 Embraer N ERJ .13e .7 28.55 17.99 1113 19.21 6428 21.59 18.83 -.69 -19.7 EmclaireF Q EMCF 1.12 3.1 18 38.70 27.86 2 35.80 15 36.70 34.86 +.25 +18.0 Emcore Q EMKR 1.50e 19 8.75 4.40 268 5.18 1990 5.54 4.86 +.31 -19.7tEmerExp n N EEX .29 2.1 24.45 14.14 214 14.12 730 15.82 13.93 -1.72 -30.6tEmergeES N EMES 2.68m 10.45 3.38 391 3.43 1373 4.03 3.30 -.49 -52.3 EmergBio N EBS 35 67.24 36.38 280 60.80 1708 65.96 59.92 -5.03 +30.8 EmersonEl N EMR 1.94 2.7 23 79.70 57.47 3542 71.92 18589 78.09 71.02 -6.14 +3.2 EmerR hs A MSN 1.89 1.25 10 1.46 200 1.50 1.42 -.02 EmmisC rs Q EMMS 1 5.84 2.83 49 4.43 70 5.13 4.38 -.52 +25.9tEmpirRst rs Q NYNY 30.98 7.61 14 7.17 70 8.70 6.71 -1.42 -73.4 EmpOPES N ESBA .34 2.2 21.00 15.17 2 15.64 55 16.23 15.63 -.28 -24.4 EmpOP60 N OGCP .34 2.2 20.90 15.28 2 15.71 9 16.11 15.70 -.12 -22.9tEmpStRTr N ESRT .34 2.2 40 21.09 15.67 1432 15.73 6959 16.33 15.61 -.24 -23.4 EmployH N EIG .80 1.9 15 50.45 38.35 93 42.67 721 45.65 42.03 -1.66 -3.9 EElChile N EOCC 1.07e 5.3 29.41 18.49 7 20.34 79 21.24 20.01 -.40 -24.4 EnLinkLP N ENLK 1.56 8.6 19.45 12.75 1288 18.24 4316 18.99 18.05 -.44 +18.7 EnableMid N ENBL 1.27 7.8 18 19.27 12.89 541 16.36 2218 17.44 16.32 -.87 +15.0 EnantaPh Q ENTA 23 127.77 44.52 269 74.69 1310 79.10 74.02 -3.55 +27.3 EnbrdgEM N EEQ 1.40t 16.11 8.38 772 10.82 3334 11.46 10.68 -.54 -19.2 EnbrdgEPt N EEP 1.40 13.0 12 16.25 8.89 2399 10.81 10506 11.47 10.69 -.59 -21.7 Enbridge N ENB 2.68 41.75 29.00 4115 31.98 17722 33.95 31.58 -1.73 -18.2 EnCana g N ECA .06 .5 19 14.31 9.79 15513 11.29 70784 12.82 11.04 -1.49 -15.3 EncompHlth N EHC 1.08 1.5 28 82.46 44.00 983 74.28 4319 77.77 73.48 -2.55 +50.3tEncoreCap Q ECPG 8 52.00 30.53 243 30.06 1602 33.14 29.97 -2.97 -28.6 EncorW Q WIRE .08 .2 14 58.70 41.00 52 43.86 406 48.18 43.36 -3.35 -9.8 EndvSilv g N EXK 40 3.35 1.94 1159 2.41 4407 2.50 2.20 +.12 +.8sEndo Intl Q ENDP 10 18.16 5.27 6319 17.51 24256 18.16 16.61 +.14 +125.9 Endocyte Q ECYT 20.85 2.81 831 15.39 4849 16.12 14.50 -.54 +259.6tEndologix Q ELGX 6.72 1.49 524 1.65 3315 1.82 1.49 +.10 -69.2 EndurIntl Q EIGI 10.95 6.95 354 8.57 2353 8.70 8.27 +.09 +2.0 EnerCre wt A ENCR/WS Energen N EGN .08 .1 23 89.83 47.81 809 80.73 4545 87.23 78.07 -6.24 +40.2 Energizer n N ENR 1.16 2.0 21 65.57 40.64 588 59.41 3053 61.40 57.87 +.82 +23.8 Energous Q WATT 33.50 6.91 429 9.21 2412 9.57 8.50 -.16 -52.6 EngyFocus Q EFOI 3.46 1.78 6 1.85 70 2.03 1.81 -.08 -24.5sEnFuel grs A UUUU 3.70 1.30 1190 3.19 9019 3.70 3.09 -.15 +78.2 EnrgyRec Q ERII 11.30 6.17 198 7.81 1300 8.48 7.75 -.46 -10.7 EgyTrEq s N ETE 1.22 7.2 20 19.34 12.80 6821 17.01 34815 17.54 16.52 -.49 -1.4 EngyTrfPt N ETP 2.26 10.5 21 24.38 15.06 5850 21.61 24811 22.43 21.13 -.75 +20.6 EnrgXXi hn Q EGC 10.47 3.41 674 8.15 5120 8.35 7.05 +.25 +42.0 Enerpls g N ERF .12e 1.0 15 13.87 8.23 578 11.73 3275 12.33 11.40 -.48 +19.8 EnersisAm N ENIA .21e 2.8 12.11 6.96 771 7.48 4674 7.90 7.35 -.09 -33.0tEnerChile N ENIC .22e 4.8 6.57 4.51 223 4.56 2906 4.73 4.51 -.16 -19.7 EnerSys N ENS .70 .9 29 89.23 62.85 267 79.92 1474 87.35 78.82 -5.28 +14.8 Engility N EGL 38.54 21.19 163 31.62 949 34.11 31.22 -2.18 +11.5 EnLinkLLC N ENLC 1.07 6.7 14 20.00 13.80 496 16.00 2569 17.27 15.79 -1.16 -9.1 Ennis Inc N EBF .90 4.8 14 22.98 17.65 123 18.82 665 20.25 18.72 -.61 -9.3 EnovaIntl N ENVA 14 39.00 13.25 414 24.09 1878 26.58 23.60 -2.18 +58.5 Enphase Q ENPH 7.60 1.24 1361 4.60 7794 4.78 4.26 +.09 +90.9 EnPro N NPO .96 1.4 38 94.79 63.73 138 66.75 600 75.20 65.50 -7.69 -28.6sENSCO N ESV .04 .5 9.51 4.10 12600 8.71 104435 9.51 8.30 +.23 +47.4 Enservco A ENSV 1.50 .43 100 .73 294 .79 .72 -.03 +13.8sEnsignGp s Q ENSG .18 .5 27 40.64 20.81 374 38.45 1635 40.64 37.28 +.27 +73.2 EnstarGp Q ESGR 27 237.30 183.85 52 192.96 181 206.50 191.31 -10.82 -3.9 EnSync A ESNC .58 .18 244 .24 940 .27 .22 -.02 -38.8 EntasisT n Q ETTX 13.70 7.41 84 8.67 463 8.84 7.64 +.66 -18.7 EntegraFn Q ENFC 19 30.70 24.30 18 24.98 49 26.00 24.30 -.27 -14.6tEntegris Q ENTG .28 1.1 23 39.55 25.73 1369 26.37 6349 28.06 25.73 -1.66 -13.4 EnteraBi n Q ENTX 7.60 4.11 1 5.43 6 5.86 5.00 -.42 -13.6 Entercom N ETM .36 5.2 9 12.43 6.30 1550 6.86 6233 7.40 6.72 -.41 -36.5 EntArk66 n N EAI 1.22 5.4 25.29 21.71 28 22.67 112 22.91 22.27 +.22 -9.8tEntArk 63 N EAE 1.19 5.5 25.39 21.26 4 21.46 68 21.94 21.26 -.37 -13.9 EntArk 52 N EAB 1.23 5.3 25.35 22.73 3 23.07 36 23.97 22.90 -.46 -8.5 Entergy N ETR 3.56 4.4 36 87.85 71.95 1636 81.35 7520 84.57 80.04 -1.41 EntLA 66 N ELC 1.22 5.6 25.17 21.65 34 21.88 101 22.36 21.71 -.22 -11.8 EntgyLA52 N ELJ 1.31 5.6 25.75 23.11 16 23.59 52 23.70 23.21 +.13 -6.0 EntLA 63 N ELU 1.18 5.5 25.72 20.32 8 21.29 33 21.72 21.22 -.07 -14.2tEntMS FtM N EMP 25.49 22.31 12 22.50 46 23.77 22.31 -.25 -10.5tEntgyNO n N ENO 28.45 24.00 24 24.61 76 25.19 24.00 -.48 -3.9 EntgyNO 52 N ENJ 1.25 5.6 25.43 20.60 2 22.30 9 22.88 22.00 +.02 -10.7 EntgyTx64 N EZT 1.41 5.7 27.13 24.28 7 24.76 36 24.99 24.55 +.07 -6.6 EntBcpMA Q EBTC .58 1.8 16 44.14 30.36 13 31.79 50 34.09 31.79 -1.37 -6.6 EntFinSv Q EFSC .48f 1.0 16 58.15 41.45 96 49.34 530 55.61 48.31 -2.55 +9.3 EntProdPt N EPD 1.73 6.1 21 30.05 23.10 6120 28.50 28013 29.38 28.25 -.77 +7.5 Entravisn N EVC .20 4.5 45 7.90 3.90 515 4.48 2070 4.95 4.40 -.38 -37.3 EntrResc A EGI .69 .34 82 .43 361 .43 .37 +.05 -28.7 Envestnet N ENV 68 64.80 47.45 246 56.12 1548 61.14 55.42 -5.26 +12.6 EnviroStr A EVI .20e 48.45 21.55 22 38.78 108 41.60 36.00 -1.26 -3.0 Enviva n N EVA 2.52f 8.3 33.20 25.01 51 30.37 187 32.34 30.25 -1.98 +9.8tEnzoBio N ENZ 10.75 3.73 593 4.05 1121 4.13 3.73 +.17 -50.3 Epizyme Q EPZM 21.40 8.61 782 9.34 4019 10.02 9.10 +.34 -25.6 ePlus s Q PLUS 22 107.25 67.65 96 85.37 509 87.91 82.74 -2.05 +13.5 Equifax N EFX 1.56 1.3 21 138.69 105.31 1803 123.05 5969 129.36 118.50 -6.17 +4.4stEquillium n Q EQ 913 14.00 913 14.95 13.76 Equinix Q EQIX 9.12 2.3 495.35 370.79 691 395.94 2983 422.84 392.93 -21.38 -12.6 EqtyBcsh n Q EQBK 44.30 32.93 64 36.28 220 39.32 35.27 -2.24 +2.5 EquityCmw N EQC 2.50e 29 32.66 27.96 954 28.68 6015 30.04 28.48 -.59 -6.0 EqCm pfD N EQCpD 1.63 6.3 26.64 25.24 3 25.84 794 26.07 25.63 -.16 -1.9 EqtyLfPrp N ELS 2.20 2.4 27 97.44 79.78 482 91.87 1964 95.80 90.90 -1.93 +3.2 EqtyRsd N EQR 2.16 3.4 39 70.46 54.97 1735 62.67 9624 66.07 62.40 -2.22 -1.7 EquusTR N EQS 25 2.45 1.91 1 1.96 10 2.00 1.95 -.06 -18.3 EraGroup N ERA 7 14.23 8.98 51 11.76 250 12.84 11.49 -.45 +9.4 Ericsson Q ERIC .13e 1.6 9.11 5.74 9406 8.23 28153 8.77 8.17 -.41 +23.2 ErieInd Q ERIE 3.36 2.8 30 130.36 106.63 28 121.99 246 127.68 120.74 -1.97 +.1 Eros Intl N EROS 15.18 9.20 375 10.40 2176 12.81 10.15 -2.34 +7.8tErytechP n Q ERYP 30.56 8.18 0 8.18 3 8.70 8.18 -1.05 -62.9 Escalade Q ESCA .50 4.2 12 15.25 11.65 27 11.91 57 12.65 11.66 -.59 -3.2 EscoTech N ESE .32 .5 19 70.20 51.55 99 60.99 437 66.26 60.00 -4.22 +1.2 Esperion Q ESPR 82.68 33.06 402 46.22 2725 47.34 42.93 +2.52 -29.8 Espey A ESP 1.00 3.5 22 32.55 21.07 1 28.80 9 29.13 27.50 -.35 +20.2 EsqFnHld n Q ESQ 29.45 15.22 10 24.48 64 24.94 23.35 +.98 +24.0 EssaPh gs Q EPIX 9.80 2.00 1 3.63 42 4.15 3.00 +.03 -17.2 Essendant Q ESND .56 4.4 17.08 7.20 298 12.69 1291 12.82 12.56 -.02 +36.9 Essent N ESNT 9 50.08 32.73 627 39.42 3045 42.41 38.81 -2.77 -9.2 EssentPr n N EPRT 14.75 13.27 658 13.42 2020 14.13 13.40 -.46 -1.9 EssexPT N ESS 7.44 3.1 28 264.07 214.03 535 238.62 2645 251.15 237.02 -5.08 -1.1 EstLab n Q ESTA 30.71 22.03 29 22.98 207 24.45 22.13 -.77 -7.2 EsteeLdr N EL 1.52 1.2 42 158.80 108.25 3715 126.32 15226 141.09 124.68 -11.99 -.7sEsterline N ESL 27 116.37 67.15 1184 116.48 8209 116.73 87.54 +27.09 +55.9tEstreAm n Q ESTR 13.38 5.60 5.77 7 5.85 5.60 +.07 -33.2tEthanAl N ETH .76 3.7 14 32.20 18.94 472 20.45 2640 21.31 18.94 +.79 -28.5 Etrac2xMtg N MORL 3.31e 23.7 18.97 12.50 571 13.95 2408 15.80 13.76 -.56 -21.0 Et2xDJDiv N DVYL 3.55e 5.3 77.86 60.01 10 67.00 34 74.34 66.05 -5.97 -8.5tEtr2xHomb N HOML 70.00 30.06 30.71 2 32.06 30.06 +.18 -49.0 EtrCrdOil n N OILX 45.74 29.28 42.70 1 44.25 42.66 -2.22 +31.0 EtHiDLwV N HDLV 2.57e 10.7 33.35 23.58 7 24.07 48 26.49 23.89 -1.43 -25.2tEtr2xCEFd N CEFL 2.88 20.1 18.96 14.09 269 14.34 1215 15.11 14.09 -.53 -20.9 EtrcDvsHi N DVHL 2.85e 15.8 21.48 17.57 8 18.08 38 19.23 17.82 -.66 -10.5 EtrWFxEn N LMLP 1.90e 12.7 19.00 14.10 51 15.00 115 16.47 14.44 -1.46 -4.7 EtracReit N LRET 2.00e 9.4 27.26 19.32 8 21.39 18 26.69 21.39 -1.52 -18.6 Etr EnhGl N FIHD 191.45 152.00 17 158.06 133 171.69 155.97 -12.46 -8.1tFI EnhEu n N FIEE 202.02 143.02 1 141.01 51 151.85 140.75 -13.89 -20.5 Etr SP MLP N MLPZ .06p 51.00 31.45 0 39.50 2 43.66 39.50 -2.25 -7.9 Etr MLP In N MLPQ .08p 44.40 25.63 33 33.33 134 37.16 32.19 -1.85 -11.6 EtrAlerInf N MLPB .99e 26.40 20.87 23.66 0 23.66 23.66 +.20 +1.9 EtrWFBsD N BDCZ .91e 22.00 19.08 0 19.44 0 19.44 19.41 -1.00 -6.8 Etr2xLevLg N LBDC 2.89e 20.3 18.82 13.65 2 14.24 2 15.24 14.24 -.69 -12.6 EtrMtgReit N MRRL 1.70e 18.99 11.51 292 13.67 922 15.39 13.56 -.61 -22.8 EtrSCHiDv N SMHD 3.06e 19.3 21.10 14.27 69 15.85 385 17.45 15.59 -.75 -19.3 Etsy n Q ETSY 61 53.25 15.27 4382 41.55 16935 44.24 38.63 -2.85 +103.2 EuroTech Q CLWT 8.45 2.00 11 3.24 73 3.65 3.02 -.36 -2.1 Euronav n N EURN 2.41e 10.10 7.50 468 8.99 4987 9.35 8.66 -.19 -2.8 Euronet Q EEFT 27 120.12 70.67 350 112.86 3364 116.62 109.41 -3.98 +33.9tEuroEqFd N EEA .17e 1.9 10.88 8.55 2 8.73 62 9.07 8.55 -.42 -11.6tEuroseas rs Q ESEA 2.73 1.08 13 1.14 110 1.30 1.08 -.04 -33.1 EvansBc A EVBN .92f 2.0 19 49.23 38.10 8 46.70 33 47.32 46.30 +11.5tEveloBio n Q EVLO 16.75 10.01 12 10.56 125 12.46 10.01 -1.15 -35.0tEventbr n N EB 40.25 27.50 505 28.00 3403 32.00 27.50 -3.64 -23.3 Ever-Glory Q EVK 6 4.50 1.96 0 3.25 3 3.25 2.82 +38.3 EverQuo n Q EVER 22.09 12.01 99 13.00 379 15.68 12.86 -2.02 -27.9 Everbrdg n Q EVBG 63.00 23.87 477 49.12 3008 56.21 45.68 -6.88 +65.3 Evercore N EVR 2.00f 2.2 21 117.49 75.25 639 89.94 2578 94.99 87.50 -5.85 -.1 EverestRe N RE 5.20 2.4 23 264.88 206.68 249 212.99 1414 229.77 208.65 -13.97 -3.7 Evergy N EVRG 1.60 2.9 25 59.28 47.06 1757 55.62 9700 56.97 54.89 -.10 +5.3 EveriHldgs N EVRI 9.82 6.08 609 7.92 3657 8.17 7.74 -.28 +5.0 EversrceE N ES 2.02 3.3 20 66.15 52.76 1659 61.52 8842 64.02 60.98 -.88 -2.6 EvrspnTc n Q MRAM 13.35 6.40 105 6.81 835 7.46 6.64 -.29 -9.2 Evertec N EVTC .40 1.7 19 25.55 12.60 402 22.93 2107 23.71 22.43 -.22 +68.0 EvineLive Q EVLV 1.74 .76 238 1.17 1217 1.25 1.13 -.05 -16.4 EvofemBio Q EVFM 12.56 .45 33 3.77 165 3.99 3.55 -.17 +93.3 Evogene Q EVGN 4.75 2.59 0 2.92 2 2.95 2.75 +.01 -5.0 EvokePhm Q EVOK 4.09 1.85 23 2.65 313 2.90 2.52 +17.3 EvolentH n N EVH 29.05 10.30 1279 25.44 5302 27.81 24.77 -1.16 +106.8 Evolus n Q EOLS 39.50 6.75 582 14.05 2289 17.20 13.90 -3.17 +22.2sEvolPetrol A EPM .40 3.6 19 12.83 6.35 237 11.05 2332 12.83 10.86 +.05 +61.3 EvolvgSys Q EVOL .44 19.6 6 5.85 2.05 7 2.25 42 2.30 2.10 -52.1tEvoquaWt n N AQUA 25.36 15.84 962 15.57 4373 18.01 15.14 -2.03 -34.3 ExOne Q XONE 12.50 6.16 176 9.52 792 10.26 8.58 -.46 +13.3 ExactSci h Q EXAS 81.22 37.36 1561 67.22 9179 71.89 65.64 -3.90 +27.9 ExantasCap N XAN .20 1.9 12.09 8.51 165 10.76 687 11.15 10.71 +14.8tETYldShHi N YYY 1.92 10.9 20.00 17.50 64 17.60 359 18.00 17.50 -.37 -9.7tExTrRobo N ROBO .07e .2 46.20 36.38 351 37.41 7239 39.73 36.38 -2.59 -9.5 Ber US Rs n N BERN 30.06 24.94 28.73 1 29.07 28.71 -1.02 +6.9 ExTTactUS N HTUS 29.30 24.04 6 26.75 17 27.62 26.39 -.85 -1.4 ETF IndExp N TETF 21.64 17.52 1 18.08 12 19.18 17.98 -1.37 -5.1 RxVlmxInF A VMIN 46.55 2.37 303 2.95 1107 3.26 2.73 -.30 -91.4tETEMeCmc N EMQQ .02p 43.50 27.79 136 29.60 806 29.92 27.79 -.35 -22.2 ExelaTch n Q XELA 7.34 4.15 112 6.00 609 7.02 5.95 -.67 +16.5 Exelixis Q EXEL 20 32.50 15.81 2508 16.24 14885 17.75 15.84 -1.38 -46.6 Exelon N EXC 1.38 3.2 12 45.05 35.57 5588 42.91 33262 44.49 42.44 -.90 +8.9 ExlSvcHld Q EXLS 49 67.06 52.52 206 59.80 1070 65.91 59.41 -3.62 -.9 Expedia h Q EXPE 1.28f 1.1 54 154.24 98.52 1604 118.56 8692 124.15 114.24 -5.17 -1.0 ExpdIntl Q EXPD .90f 1.3 21 78.16 56.45 1765 66.90 6157 73.09 66.20 -5.79 +3.4 Exponent s Q EXPO .52 1.1 37 54.58 34.80 187 48.06 862 51.58 47.70 -2.91 +35.2 Express N EXPR 27 11.69 5.82 4295 8.40 13841 9.65 8.22 -1.26 -17.2sExpScripts Q ESRX 12 97.22 55.80 2922 94.29 14798 97.22 93.30 -1.74 +26.3 ExtendStay Q STAY .88f 4.8 38 22.44 16.27 1678 18.36 6037 19.24 18.27 -.69 -3.4 Exterran n N EXTN 33.69 24.15 139 25.75 794 27.80 25.47 -.76 -18.1 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, October 13, 2018

PAGE 40

ExtraSpce N EXR 3.44 4.1 20 101.96 76.55 709 84.86 4970 87.50 84.49 -.45 -3.0 ExtrOilGs n Q XOG 17.42 10.04 2057 10.69 9390 11.03 10.25 -.02 -25.3tExtrmNet Q EXTR 15.55 4.81 1566 5.08 8658 5.53 4.81 -.42 -59.4 ExxonMbl N XOM 3.28 4.0 17 89.30 72.16 14884 81.38 78768 86.88 80.27 -3.96 -2.7 EyePtPh Q EYPT 3.94 .93 504 3.23 2328 3.47 3.02 -.14 +199.1 EyegatePh Q EYEG 1.38 .29 371 .39 7393 .48 .36 -.02 -63.5 Eyenovia n Q EYEN 10.74 2.94 15 4.13 70 4.47 3.66 +.23 -58.4 Ezcorp Q EZPW 14 15.10 9.28 594 10.50 2477 10.81 10.29 -.02 -13.9F -:F5 Netwks Q FFIV 22 199.71 114.63 940 167.73 4716 182.25 164.36 -14.93 +27.8 FAT Br n Q FAT .48 6.6 13.99 5.54 18 7.31 261 8.85 5.75 -1.54 -18.0tFB Finl n N FBK .24 .7 13 45.43 36.39 128 35.81 420 38.22 34.95 -2.13 -14.7 FBL Fn N FFG 1.84 2.5 17 85.70 64.00 22 73.68 122 76.00 72.50 -1.23 +5.8tFCB Fin N FCB 16 62.95 44.90 561 44.18 2125 47.78 43.20 -3.13 -13.0 FFBW n Q FFBW 12.50 10.30 4 11.36 22 11.44 11.15 +.01 +3.1 FGL Hldg n N FG 10.74 8.14 1363 8.85 6619 9.08 8.57 +.02 -12.1 FLIR Sys Q FLIR .64 1.1 34 63.88 40.92 715 56.06 4516 60.21 54.49 -3.90 +20.2 FMC Corp N FMC .66 .8 16 98.70 72.73 1375 84.86 7722 91.56 82.17 -5.80 -10.4tFNBCp PA N FNB .48 4.0 12 14.92 12.23 4548 11.91 12759 12.98 11.58 -.78 -13.8 FNB FL pfE N FNBpE 31.65 27.38 4 27.61 16 28.04 27.41 +.09 -5.6 FNCB Bc n Q FNCB .16 1.7 12.00 7.97 2 9.21 24 10.20 9.20 -.93 -.4sFTFQAntiB N BTAL 20.64 18.31 12 20.50 48 20.65 20.20 +.34 +6.3 FTFQMom N MOM 26.26 23.91 2 24.72 17 24.89 24.16 -.15 +2.9 FTFQValu N CHEP 27.13 22.44 22.56 0 -13.5 FTFQHgDiv N DIVA 1.08e 2.9 25.68 23.17 1 23.55 2 23.92 23.55 -.07 -5.2 FRP Hldgs Q FRPH 18 67.70 41.90 11 53.63 66 59.40 52.66 -5.77 +21.2tFS Bncp Q FSBW .56f 1.1 11 66.40 50.95 29 49.55 80 53.37 49.21 -2.67 -9.2tFS Invest N FSIC .76 11.2 8 8.70 6.76 1208 6.80 6453 6.93 6.76 -.08 -7.5 FSB Bcp n Q FSBC 18.50 15.57 17.35 3 17.65 17.34 -.40 +2.1tFTD Cos Q FTD 13.67 2.16 127 2.31 742 2.41 2.16 -.01 -67.9 FTE Net n A FTNW 26.25 9.66 28 10.58 194 11.49 10.14 -.94 -35.9 FTI Cnslt N FCN 30 81.91 36.03 244 68.32 1702 73.55 67.39 -3.60 +59.0 FTS Intl n N FTSI 22.60 9.38 603 12.21 2717 12.78 11.65 -.13 -37.7tFVCBkcp n Q FVCB 20.30 19.25 3 19.11 279 19.76 19.11 -.64 -4.4 Fabrinet N FN 18 48.97 24.02 291 44.31 1801 45.45 42.76 -.53 +54.4 Facebook Q FB 29 218.62 149.02 25208 153.74 136609 160.59 149.16 -3.59 -12.9 FactsetR N FDS 2.56 1.2 26 237.29 175.69 500 212.86 2041 223.73 210.79 -9.70 +10.4 FairIsaac N FICO .08 53 241.10 141.90 270 206.75 1316 221.14 202.26 -13.82 +35.0 FalcMinrl Q FLMN 11.70 9.47 225 10.47 1597 11.18 10.26 -.53 +9.1 FDaves Q DAVE 9.65 3.55 6 6.47 50 6.65 6.30 +.10 -1.2tFangHldg N SFUN .20e 8.8 1 5.69 2.16 957 2.28 5605 2.52 2.16 -.22 -59.1 Fanhua Q FANH .90e 3.2 47 38.24 14.43 126 28.01 966 28.10 26.26 +.73 +29.6 FarPtAc un N FPAC/U 10.45 10.06 4 10.17 13 10.21 10.15 -.01 +.1tFarfetch n N FTCH 32.40 18.39 2603 23.30 11790 24.51 18.39 -1.54 -18.1 FarmerBrs Q FARM 35.05 23.60 62 24.39 348 24.97 24.07 -.24 -24.1 FarmMer s Q FMAO .56 1.3 27 49.99 34.46 12 41.85 56 46.75 41.65 -4.32 +2.6 FarmersNB Q FMNB .32f 2.3 17 16.90 12.80 58 14.17 171 15.37 14.05 -.97 -3.9 Farmland N FPI .20m 3.3 55 9.68 5.15 228 6.06 1788 7.08 5.99 -.92 -30.2 Farmln pfB N FPIpB 1.50 6.8 27.96 17.30 11 21.98 91 22.58 21.69 -.22 -14.7 FaroTech Q FARO 70.20 37.30 47 52.38 422 59.62 51.92 -6.76 +11.4 Fastenal Q FAST 1.60 3.1 21 61.14 42.51 4954 52.07 36135 57.06 50.73 -4.42 -4.8 FateThera Q FATE 16.94 3.50 657 13.51 3262 15.58 12.90 -2.11 +121.1 Fauquier Q FBSS .48 2.0 48 26.57 18.99 2 24.37 5 25.98 24.24 -.63 +11.3 FedExCp N FDX 2.60 1.2 10 274.66 214.17 2865 221.00 11419 238.60 216.81 -15.06 -11.4 FedNatHld Q FNHC .32 1.4 20 26.76 12.84 52 22.27 420 24.36 20.64 -1.74 +34.4 FedAgric N AGM 2.32 3.4 99.11 65.59 37 68.99 165 72.55 67.49 -1.75 -11.8tFdAgricA N AGM/A 2.32 3.6 19 87.76 64.75 0 64.19 1 66.68 64.19 -1.99 -11.8tFAgMt pfA N AGMpA 1.47 5.9 26.25 24.50 0 24.97 8 25.26 24.50 -.15 -.6 FAgMt pfB N AGMpB 1.72 6.6 27.47 25.52 0 25.94 5 26.07 25.60 -1.6tFAgMt pfC N AGMpC 1.50 5.9 28.75 25.25 25.51 1 26.25 25.25 -.87 -8.3 FedRlty N FRT 4.08f 3.4 20 134.52 106.41 693 118.40 3169 125.48 118.07 -4.32 -10.9 FedRlt pfC N FRTpC 1.25 5.8 25.48 21.29 11 21.51 68 23.29 21.38 -.58 -14.5 FedSignl N FSS .28 1.2 23 28.32 18.37 235 23.77 1428 26.04 23.41 -2.11 +18.3 FedlStAc n Q FSAC 11.00 9.65 0 10.07 334 10.14 10.05 -.06 +3.7 FedlStA un Q FSACU 11.10 9.53 3 10.85 3 10.85 10.85 -.05 +5.9 FedInvst N FII 1.08 4.8 8 36.76 22.06 1339 22.45 5483 25.32 22.25 -2.46 -37.8tFedPMu N FMN .88 7.2 14.80 12.30 12 12.33 96 12.50 12.29 -.11 -12.2tFenncPhr n Q FENC 14.99 7.17 125 7.79 538 8.17 7.17 -.12 -22.3 Ferrari n N RACE 149.85 103.65 742 116.30 5465 130.10 114.58 -15.98 +10.9 Ferrellgs N FGP .40 19.9 5.10 1.63 845 2.01 3490 2.08 1.65 +.31 -53.0tFerro N FOE 15 25.50 19.20 1885 18.60 4995 22.79 18.55 -4.06 -21.2tFerrogl n Q GSM .24 3.6 13 17.61 6.41 586 6.63 5007 7.61 6.41 -1.03 -59.1 FiatChrys N FCAU 24.95 15.33 2917 16.15 26643 17.35 15.94 -1.23 -9.5 FibriaCelu N FBR .09e .5 22.05 13.34 620 19.06 6839 19.40 18.82 +.39 +29.7 Fibrocll rs Q FCSC 16.40 1.75 217 1.85 975 2.25 1.84 -.36 -42.2 FibroGen Q FGEN 68.55 40.74 451 49.79 3524 53.90 48.70 -4.41 +5.0 FidCorpBd N FCOR 1.58 3.3 51.09 46.30 38 47.94 66 48.06 47.75 -.02 -5.9tFidLtdTm N FLTB .98 2.0 50.65 49.05 12 49.25 114 49.27 49.05 +.11 -1.7tFidTotBd N FBND 1.20e 2.5 50.53 48.10 70 48.29 302 48.32 48.10 +.10 -3.9 FidD&D n Q FDBC .96 1.4 75.00 33.09 4 67.23 38 71.50 64.96 +.33 +62.8 FidCnsDis N FDIS .40e .9 45.84 35.78 151 42.19 2108 44.12 41.00 -1.42 +7.8 FidCnsStpl N FSTA .87e 2.8 35.47 29.50 43 31.61 513 32.78 31.34 -.65 -7.9 FidEnergy N FENY .53e 2.6 22.21 17.78 208 20.47 1460 21.95 20.14 -1.16 +2.1 FidFinan N FNCL .60e 1.6 43.90 37.90 465 38.54 3150 41.11 37.90 -2.25 -5.5 FidHlthCre N FHLC .70e 1.6 47.18 38.45 262 44.46 2423 46.20 43.46 -1.67 +11.2 FidIndls N FIDU .56e 1.5 41.28 35.55 101 37.62 996 40.33 37.25 -2.64 -2.8 Fid Val n N FVAL 35.47 30.61 34 33.22 139 34.76 32.73 -1.38 +1.1 Fid Qual n N FQAL 35.05 30.09 14 32.96 480 34.43 32.35 -1.37 +3.7 FidInfoTch N FTEC .42e .7 60.90 46.86 857 56.26 9299 58.50 54.20 -2.33 +12.6 Fid Moment N FDMO 35.68 29.38 106 33.17 310 34.62 32.37 -1.55 +6.1 Fid LowVol N FDLO 34.00 28.95 39 32.32 270 33.68 31.81 -1.22 +5.6 Fid RisR n N FDRR 32.80 28.92 87 31.08 840 32.27 30.55 -.99 +1.4 Fid CoreD n N FDVV 31.13 27.16 67 29.54 628 30.84 29.25 -1.06 +3.0 FidMsciRE N FREL .86e 3.8 25.45 21.73 140 22.66 2133 23.83 22.53 -.68 -8.3 FidUtils N FUTY 1.21e 3.5 37.01 30.99 102 34.88 1316 36.20 34.62 -.52 +1.1 FidTelecm N FCOM .76e 2.5 32.96 27.59 36 30.38 359 31.92 29.95 -1.28 -1.7tFidelMatls N FMAT .53e 1.7 37.11 30.83 51 31.02 1485 33.29 30.78 -2.23 -11.4 FidNasdIdx Q ONEQ 2.29e .8 319.34 256.30 100 294.11 482 305.55 284.19 -11.09 +8.5 FidlNatFn N FNF 1.28f 3.7 14 42.52 33.91 1683 35.05 7718 38.99 34.59 -3.69 -10.7 FidNatInfo N FIS 1.28 1.3 19 110.83 89.31 2661 102.38 11853 108.48 101.09 -5.80 +8.8 FidelSo Q LION .48 2.1 15 27.05 20.28 118 22.70 530 24.44 22.20 -.82 +4.1 FidClayOp N FMO 1.72f 14.8 15.43 10.27 400 11.65 958 12.33 11.51 -.52 -11.4 FidusInvst Q FDUS 1.56a 11.2 9 16.94 12.63 154 13.96 528 14.56 13.87 -.56 -8.0 FidsInv23 n Q FDUSL 1.47 5.8 28.00 24.85 25.14 5 25.97 25.51 -.17 +.6 FiestaRst Q FRGI 30.88 15.66 180 28.81 1136 30.11 27.51 +.76 +51.6tFifthThird Q FITB .72 2.7 7 34.67 27.11 9617 26.84 33042 28.84 26.32 -1.43 -11.5 FifthT pf Q FITBI 1.66 6.2 30.09 26.80 36 26.98 94 27.35 26.85 -.18 -5.3 51job Q JOBS 114.63 56.22 1065 61.39 3083 65.28 58.20 -3.59 +.9 58.com N WUBA 78 89.90 56.70 1125 65.97 4966 67.20 60.00 -.55 -7.8tFnclInst Q FISI .96 3.3 14 34.35 28.95 61 29.12 578 31.55 28.80 -1.42 -6.4 Finisar Q FNSR 25.41 14.25 1570 16.74 11447 18.23 16.16 -1.43 -17.7sFinjanH Q FNJN 3 5.54 1.66 642 4.09 6865 5.54 3.66 -.52 +89.4 FireEye Q FEYE 19.36 13.40 4704 16.68 26397 17.22 16.05 -.69 +17.5tFstAFin n N FAF 1.52 3.3 19 62.71 45.90 1451 46.27 5942 52.31 45.08 -5.34 -17.4sFstBcpPR N FBP 29 9.31 4.48 2307 8.71 11566 9.31 8.51 -.25 +70.8 FstBcpME Q FNLC 1.16 4.1 16 32.33 26.35 14 28.40 54 30.63 28.26 -.90 +4.3 FtBcpNC Q FBNC .40 1.0 23 43.14 33.88 271 39.12 1364 41.74 38.44 -1.00 +10.8 FstBcMiss Q FBMS .20 .5 24 43.53 27.99 37 37.51 120 39.69 33.84 -1.63 +9.7 FstBkNJ Q FRBA .12 1.0 21 15.00 11.15 33 12.15 110 13.20 12.15 -.72 -12.3 FstBusey rs Q BUSE .80 2.7 19 33.25 28.34 148 29.12 611 31.24 28.62 -1.38 -2.7 FBusnFn s Q FBIZ .56 2.6 15 26.95 20.76 20 21.15 66 22.94 20.84 -1.27 -4.4 FrstCap Q FCAP .92 2.3 20 43.02 35.07 1 40.79 4 40.99 38.77 +.79 +11.0 FtChoBc n Q FCBP 33.50 23.47 23 25.62 87 27.11 24.27 -1.36 -7.7 FCtzBA Q FCNCA 1.40 .3 21 488.44 376.95 53 430.39 162 473.10 422.51 -33.18 +6.8 FstCwlth N FCF .36 2.4 18 17.91 13.50 728 15.14 2163 16.46 14.75 -.90 +5.7 FCmtyBsh Q FCBC .84f 2.6 18 36.09 25.85 28 31.77 156 35.74 31.64 -2.49 +10.6 FCmtyCp Q FCCO .40 1.8 17 26.25 20.56 23 21.84 52 23.50 21.50 -1.36 -3.4 1stCnstBn Q FCCY .24 1.2 15 27.00 16.15 30 19.29 70 20.40 19.15 -.48 +5.4 FstData n N FDC 12 26.62 14.73 7134 23.16 38499 24.03 22.15 -.89 +38.6 FstDefiF s Q FDEF .68 2.5 10 35.00 25.14 72 26.99 208 30.46 26.20 -2.40 +3.9 FFnclOH Q FFBC .80f 2.9 15 33.70 25.00 536 27.33 1887 29.89 26.60 -1.99 +3.7 FstFnBksh Q FFIN .84f 1.5 27 61.86 43.05 311 55.49 1234 60.42 54.05 -4.10 +23.2 FstFnIN Q THFF 1.02 2.1 17 53.05 40.75 15 48.57 94 52.52 48.22 -2.05 +7.1 FstFnNwst Q FFNW .32 2.2 17 21.82 13.13 12 14.73 50 15.95 14.69 -.81 -5.0tFstFound s Q FFWM 18 20.43 14.92 597 14.98 1398 15.85 14.24 -.29 -19.2 FstGtyBc n Q FGBI .64b 2.8 29.50 22.86 4 22.96 22 24.98 22.96 -1.45 -8.2tFsHawaii n Q FHB .96 3.8 32.36 25.71 2224 25.53 8868 27.22 24.77 -1.42 -12.5tFstHorizon N FHN .48 3.0 14 20.86 16.34 4982 16.10 19844 17.41 15.56 -1.16 -19.5 FstHrz pfA N FHNpA 1.55 6.2 25.70 24.77 6 25.04 24 25.18 24.81 -.13 -.6 FstInRT N FR .87 2.9 20 34.04 27.61 758 29.68 3472 31.90 29.46 -1.23 -5.7tFIntntBcp Q INBK .24 .9 11 42.40 28.40 80 27.47 186 30.55 27.32 -2.52 -28.0 FIntBc26 n Q INBKL 1.50 5.9 26.74 24.75 25.45 3 25.59 25.25 +.13 -4.0 FstIntBc A Q FIBK 1.12 2.6 20 47.05 36.00 554 43.20 1840 46.51 42.48 -2.25 +7.9 FMajSilv g N AG 8.48 4.93 3791 6.16 15140 6.29 5.44 +.49 -8.6 FstMerch Q FRME .88 2.0 19 50.44 37.60 270 42.93 1556 45.79 41.70 -2.34 +2.1 FstMidIll Q FMBH .68a 1.8 16 42.46 30.01 51 36.99 197 39.97 36.55 -1.37 -4.0 FMidBc Q FMBI .44 1.7 20 27.70 22.03 679 25.16 2636 27.38 24.56 -1.68 +4.8tFstNwBc n Q FNWB 42 18.35 15.05 43 15.00 124 15.69 15.00 -.51 -8.0 FstRepBk N FRC .72 .8 19 106.75 84.56 3138 93.12 9590 95.07 89.68 -.66 +7.5tFstRep pfD N FRCpD 1.38 5.9 25.84 23.07 11 23.17 52 23.77 23.07 -.22 -9.2 FstRep pfE N FRCpE 1.75 6.9 26.93 25.22 13 25.28 63 25.44 25.24 -.04 -3.3 FstRep pfF N FRCpF 1.43 5.9 26.90 23.50 8 24.14 52 24.45 23.69 +.15 -6.4 FtRepB pfH N FRCpH 1.28 5.5 25.97 22.85 4 23.16 38 23.65 23.01 -.44 -8.8tFtRpBk pfG N FRCpG 26.67 23.00 5 23.16 87 23.69 23.00 -.34 -10.4 FstSavFin Q FSFG .60 .9 16 80.01 54.00 4 66.31 9 67.46 65.53 -.35 +16.3tFstSolar Q FSLR 28 81.72 45.07 1106 45.53 5533 47.81 44.72 -1.44 -32.6 1stSource Q SRCE 1.00f 2.0 17 59.33 47.16 42 49.45 233 54.30 48.49 -2.55 FTNDXTc Q QTEC .58e .8 83.42 68.60 225 73.47 1821 76.53 71.35 -3.22 +2.1 FtTr AbsRet Q FAAR .84e 34.79 27.00 7 28.00 42 28.67 27.86 -.46 -4.6tFtTr 22 n N FIV 9.71 8.88 61 9.12 577 9.12 8.88 +.08 -.1tFT RisDv n Q SDVY .11e .6 22.04 19.62 1 19.45 14 20.85 19.45 -1.30 -7.4tFtTrGlob N FAM .90 9.8 11.94 9.09 57 9.20 219 9.28 9.09 -.08 -20.6 FT MCGr N FNY .15e .4 47.20 37.11 29 41.88 374 44.20 41.03 -2.40 +6.9tFT AsiaPc Q FPA 1.01e 3.5 38.10 28.30 6 28.66 27 29.90 28.29 -1.36 -19.7tFT Europe Q FEP .65e 1.9 42.49 34.63 250 34.97 1076 36.46 34.63 -1.88 -10.5 FT LatAm Q FLN 2.01e 10.4 23.23 17.33 5 19.25 19 19.80 18.96 +.24 -5.7 FT Brazil Q FBZ 1.62e 12.5 17.67 10.42 2 12.91 204 13.31 12.47 +.60 -16.8tFT China Q FCA .68e 2.7 34.79 24.43 2 25.13 17 25.95 24.43 -.98 -15.4 FT Japan Q FJP .77e 1.4 63.38 53.16 13 54.13 66 56.66 53.49 -2.28 -9.6tFT SKorea Q FKO .59e 2.5 32.08 23.26 23.56 43 24.44 23.26 -1.29 -20.2tFT DevMkt Q FDT .96e 1.8 67.22 53.73 426 54.49 1662 56.91 53.73 -2.74 -12.6tFT EmMkt Q FEM .64e 2.7 31.32 23.04 333 23.79 1469 24.24 23.04 -.37 -14.7tFT Germny Q FGM 1.04e 2.5 55.51 41.85 3 42.39 80 43.89 41.85 -2.21 -17.2 FT MCVal N FNK .40e 1.2 37.99 33.31 3 34.34 46 36.47 34.00 -1.86 -5.3tFT Canada Q FCAN .29e 1.2 27.35 23.70 2 23.72 9 24.77 23.51 -1.09 -10.6tFT Austrla N FAUS .80e 2.7 34.27 30.06 30.06 1 30.67 30.06 -1.27 -11.6tFT UK Q FKU 1.57e 4.4 43.39 35.53 6 35.56 33 36.74 35.53 -1.68 -10.8tFT Switzld Q FSZ .78e 1.7 56.74 45.92 4 46.37 138 48.07 45.92 -2.43 -12.1tFT HKong Q FHK 2.82e 8.5 46.25 32.89 2 33.14 5 33.80 32.89 -1.30 -21.9 FT SCGr N FYC .04e .1 53.19 39.88 166 46.49 837 49.33 45.89 -2.94 +9.4tFT EmMSC Q FEMS 1.65e 4.9 47.47 32.79 50 33.59 356 34.48 32.79 -.88 -22.5tFTDvMkSC Q FDTS .97e 2.5 48.51 37.50 66 38.22 139 40.11 37.50 -2.29 -13.9 FT SCVal N FYT .26e .7 40.30 33.92 9 35.80 98 37.98 35.60 -1.83 -2.9tFT EurzAlp Q FEUZ .50e 1.3 48.43 37.93 21 38.67 90 40.08 37.93 -2.05 -11.9 FT MegaCp N FMK .44e 1.3 37.50 32.12 35.13 22 36.97 35.13 -1.85 +4.9tFstT BICK Q BICK .34e 1.3 33.60 24.95 13 25.33 51 26.14 24.95 -.47 -16.1tFTEurSelDv N FDD 1.09e 8.7 14.79 12.56 135 12.55 1039 12.95 12.44 -.36 -8.6 FTDJMic N FDM .49e 1.0 53.34 44.09 30 47.46 87 50.02 47.19 -2.18 tFT DynEq N FDEU 1.45 10.1 20.20 14.31 105 14.34 511 15.02 14.21 -.78 -23.4 FtTrInOp n Q FCEF .36 1.7 23.93 20.04 21 20.78 55 21.60 20.69 -.83 -5.7tFtTrMun n Q MCEF 19.18 17.04 17.14 9 17.19 17.04 -.13 -8.5 FtTEqCom N ERM 23.79 21.03 7 22.20 15 23.38 22.05 -.97 -.7 FtT EqTact N TERM 23.97 19.41 20 22.22 96 23.33 22.02 -1.03 -.6tFtTrOpp n Q FIXD 1.52 3.1 52.92 48.42 75 48.73 306 48.79 48.42 +.25 -4.0tFTNsdGrid Q GRID .19e .4 53.73 43.40 10 43.11 24 45.79 42.83 -2.76 -15.5 FTMltAInc Q MDIV 1.20e 6.6 19.45 17.60 68 18.07 360 18.54 18.00 -.37 -4.9tFT PfdSec N FPE 1.02e 5.4 20.20 18.77 742 18.85 4995 18.96 18.77 -.11 -5.8 FTNsqTDv Q TDIV .86e 2.4 38.86 32.83 70 36.21 457 37.69 35.37 -1.55 +2.9 FTLwDOpp Q LMBS 1.41 2.8 52.08 50.84 263 50.93 1140 50.98 50.85 +.04 -1.4 FT BuyInc Q FTHI .96 4.1 24.00 21.53 21 23.16 140 23.16 22.02 +.14 -.6 FT StratInc Q FDIV 2.34 4.9 52.20 46.89 4 48.12 30 49.14 48.02 -.89 -5.9 FT HdgBuy Q FTLB .66 3.0 23.65 21.34 4 21.92 36 22.69 21.92 -.67 -4.9 FTEnhSht Q FTSM 1.11 1.8 60.10 59.92 794 60.06 3860 60.06 60.02 +.03 +.1 FT RisDiv Q RDVY .40e 1.3 32.00 27.96 102 29.79 708 31.44 29.33 -1.52 -.3 FT SSICv Q FCVT .48a 1.7 32.38 27.52 53 29.08 535 29.87 28.73 -.88 +1.5 FT DWF5 Q FV .18e .6 31.80 26.44 210 28.20 2244 29.74 27.42 -1.56 +2.3 FT HeitGl N PRME 21.67 17.96 0 20.30 1 20.30 20.30 -.39 +1.8tFT SPIntDv Q FID .86e 5.3 19.83 16.50 1 16.30 13 16.98 16.30 -.91 -12.5 FT AmIndR Q AIRR .08e .3 28.70 22.55 18 25.48 108 27.36 25.26 -1.74 -7.0tFT AI Rob n Q ROBT .07p 32.86 28.48 14 29.00 69 30.65 28.48 -1.80 +.9 FT US Eq Q RNDV .35e 1.7 23.04 20.40 2 21.19 3 21.44 21.19 -1.10 -2.3 FT SmCap Q RNSC .22e 1.0 23.70 20.00 0 21.24 1 21.78 21.24 -1.08 -1.3 FT MdCap Q RNMC .19e 23.12 20.19 2 20.70 40 21.87 20.63 -1.20 -4.6 FT LgCap Q RNLC .18e 23.27 20.62 1 21.38 2 22.54 21.38 -1.21 -1.9tFT EM Sl n N RNEM 59.26 46.71 0 46.83 1 47.22 46.71 -1.44 -14.1tFT DevInt Q RNDM .45e 55.12 47.16 1 47.11 4 48.92 46.92 -1.69 -9.7tFTNsTrn ef Q FTXR .33e 1.4 27.65 23.66 23.66 2 24.60 23.66 -1.26 -8.7tFTNsSem ef Q FTXL .14e .5 36.21 27.31 3 27.67 159 29.00 27.31 -1.40 -8.6 FsTrNsRt ef Q FTXD .82e 3.5 25.05 19.37 1 23.29 19 23.92 23.04 -.31 +8.6 FTNasPh ef Q FTXH .51e 2.3 23.94 19.28 2 22.45 5 23.23 22.00 -.83 +4.9 FTNsOil ef Q FTXN .37e 1.5 26.12 18.49 17 24.12 182 25.81 23.62 -1.42 +14.2 FTNaFood ef Q FTXG .32e 1.7 21.28 19.11 19.38 -6.7 FTNsBk ef Q FTXO .40e 1.5 32.44 25.80 476 26.48 2362 28.61 25.96 -1.76 -9.8 FTDorW n Q FVC .17e .6 29.78 24.64 86 26.31 570 27.65 25.57 -1.43 +2.5tFT DWInt Q IFV .32e 1.7 24.24 18.33 359 18.77 1592 19.37 18.33 -.66 -15.6 FT LgShEq N FTLS .16e .4 41.72 37.46 57 38.77 274 40.10 38.51 -1.18 -1.3 FTEMCur Q FEMB 2.68e 7.4 45.95 35.44 8 36.38 116 36.49 36.20 +.08 -13.7 FT MunHI n Q FMHI 1.68 3.4 53.47 49.45 5 49.77 45 50.00 49.56 -.11 -1.4tFT RivAsia Q RFAP 1.14e 2.1 64.93 53.04 6 53.24 18 55.49 52.82 -2.34 -12.1tFT RivDev Q RFDI 1.09e 1.9 68.99 56.27 41 57.02 482 59.39 56.27 -2.88 -11.0tFT RvfrDyE Q RFEM 1.12e 1.9 79.04 56.25 14 57.87 94 59.33 56.25 -1.54 -17.9tFT RivEur Q RFEU .95e 1.6 70.58 57.60 122 58.21 205 60.68 57.58 -3.06 -10.9 FT PfInc n N FPEI 20.38 18.24 79 18.85 180 19.05 18.84 -.17 -6.4 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 0 49.50 28 49.72 49.40 -.17 -4.0tFT VolIn n N HDMV 36.34 31.67 7 31.52 51 32.67 31.28 -1.14 -8.2 FT VolD n N HUSV 24.32 21.53 24 22.92 168 23.98 22.71 -.93 -.3 FTEgyInco A FEN 2.32 10.7 28.00 21.34 87 21.59 362 22.63 21.35 -.68 -18.6 FTEnInfra N FIF 1.32a 8.8 19.19 14.57 61 14.96 231 15.63 14.83 -.54 -16.0 FtTrEnEq N FFA .96 6.4 16.73 14.32 55 14.98 232 15.75 14.75 -.69 -7.5 FTCapStrn Q FTCS .59e 1.1 55.99 47.99 216 52.21 826 55.00 51.45 -2.74 +2.4 FTArcaBio N FBT 159.85 117.85 169 144.57 1028 151.86 140.79 -7.80 +16.1 FTDJInet N FDN 147.73 103.69 1110 127.98 8318 134.96 123.35 -7.12 +16.5 FTN100ExT Q QQXT .14e .3 53.48 45.69 10 49.24 66 51.57 48.65 -2.10 +1.3tFsTrGrEn Q QCLN .08e .4 21.73 17.96 9 18.14 60 19.03 17.96 -.82 -10.6 FTrTUSAlp Q TUSA .24e .7 36.63 31.17 4 33.07 13 35.16 32.91 -1.89 -.1 FT RNG N FCG .22e 1.0 24.67 19.20 208 21.99 982 23.40 21.57 -.83 -3.5 FstTrDrcy ef Q DWPP .27e .9 30.85 27.15 1 28.67 10 30.01 28.38 -1.38 -.3 FT ConDis N FXD .30e .7 45.57 38.00 273 40.50 1251 42.19 39.86 -1.21 -3.8 FT ConStap N FXG .75e 1.6 51.57 44.32 28 45.57 213 47.32 45.13 -1.14 -6.4 FT Engy N FXN .33e 1.9 18.22 12.83 269 16.99 1557 18.22 16.69 -.94 +9.8 FT Fincl N FXO .65e 2.2 32.97 29.28 722 30.00 1781 31.84 29.60 -1.68 -4.2 FT HlthCr N FXH 85.31 65.80 497 78.68 1697 81.79 76.96 -3.24 +12.7 FT IndPrd N FXR .16e .4 43.24 37.23 200 38.64 980 41.52 38.18 -2.94 -4.8tFT Matls N FXZ .37e 1.0 46.43 37.65 391 37.77 1362 40.60 37.45 -2.77 -13.9 FT Tech N FXL .13e .2 64.83 48.81 527 57.23 2502 60.14 55.18 -3.19 +11.5sFT Utils N FXU .67e 2.4 28.51 23.46 93 27.55 842 28.51 27.28 -.43 +5.9 FTCloudC Q SKYY .13e .2 57.07 42.37 817 52.35 3103 54.53 50.53 -2.30 +14.1tFTDJGlDiv N FGD 1.42e 5.9 28.07 23.72 61 23.91 437 24.63 23.72 -.81 -9.2tFTNdqAuto Q CARZ .88e 2.6 45.00 33.51 3 33.68 34 35.16 33.38 -1.59 -20.2tFT EurE n Q FPXE 19.49 18.99 0 19.13 1 19.23 18.99 -.36 -1.8tFT GblAg rs Q FTAG .38e 1.5 29.98 24.63 0 24.93 7 25.81 24.63 -.81 -11.4 FT GblNRs Q FTRI .45e 3.7 13.25 11.72 12.10 9 12.59 12.10 -.49 -2.3 FT Cybersc Q CIBR .03e .1 28.92 21.41 167 25.59 1521 26.96 24.91 -1.49 +10.6tFTIntlIPO Q FPXI .28e .9 39.87 31.39 19 31.90 99 33.03 31.39 -1.43 -9.9 FT GlbRE N FFR .75e 1.8 46.68 41.42 7 42.54 14 44.16 42.54 -1.07 -6.5 FT NAEngy N EMLP .93e 4.0 25.36 21.43 750 23.06 4137 23.88 22.83 -.62 -6.1 FTSenLoan Q FTSL 1.83 3.8 48.38 47.69 294 48.09 1217 48.15 48.06 +.01 +.1 FTTactHY Q HYLS 2.64 5.6 49.20 47.05 221 47.54 956 47.67 47.19 -.01 -2.1 FT GlbCmd Q FTGC .26e 21.88 19.14 102 20.01 743 20.23 19.85 -.11 -3.4tFT HiLgSh N FSD 1.20 8.4 17.20 14.12 123 14.28 590 14.41 14.12 -.10 -13.1 FT USIPO N FPX .32e .5 75.99 64.70 64 68.87 625 72.05 67.11 -3.41 +.9tFTChnd N FNI .19e .6 43.90 30.43 186 31.88 689 32.22 30.43 -.53 -19.5 FT Dow30 n N EDOW 23.96 19.75 1 22.44 22 23.67 22.44 -1.11 +1.4tFT EngCn N FLM .58e 1.1 63.91 52.71 7 52.81 36 55.66 52.41 -2.84 -11.3 FT Wtr N FIW .21e .4 51.71 44.56 44 46.74 161 50.13 46.17 -3.34 -4.0tFT IntPfd N FPF 1.95 9.7 25.10 20.04 260 20.10 1305 20.57 20.00 -.38 -17.5 FT LCCore N FEX .58e 1.0 63.26 55.41 181 58.45 724 61.44 57.67 -2.99 -.2 FT LCGr N FTC .24e .4 70.93 58.38 101 64.88 325 68.32 63.50 -3.69 +6.0tFT LCVal N FTA .82e 1.6 57.69 51.01 216 51.41 551 54.23 50.84 -2.53 -5.9 FT MLP&E N FEI 1.42 12.0 16.50 11.68 107 11.81 718 12.29 11.68 -.42 -24.0tFT MgdMu Q FMB 1.35 2.6 53.82 51.85 36 51.95 269 52.14 51.85 -.06 -2.9 FT MCCore N FNX .51e .8 73.11 61.57 75 65.72 486 69.40 64.93 -3.75 FTMstrDv N FDL .79e 2.7 31.14 27.37 97 28.93 711 30.24 28.67 -1.06 -3.9 FTFutStrt N FMF 51.53 37.80 3 49.19 16 50.48 49.09 -.95 +3.3tFstTrMtg N FMY 1.02 7.8 14.48 13.20 2 13.15 27 13.42 13.15 -.24 -7.6 FT MultCG N FAD .20e .3 77.78 62.47 14 69.86 56 74.11 68.62 -4.31 +6.4 FT MultCV N FAB .45e .8 59.34 52.60 4 53.74 38 57.01 53.32 -2.75 -5.7 FTNDXEq Q QQEW .27e .5 64.33 55.43 28 59.24 303 61.39 57.65 -2.20 +2.2tFT NsdABA Q QABA .75e 1.5 58.63 49.45 241 50.17 481 54.02 49.14 -3.11 -4.3tFTSmartph Q FONE .86e 1.9 55.89 44.57 21 45.15 206 46.92 44.57 -2.10 -13.5tFT MLPEn N FPL 1.26 13.7 13.49 9.10 138 9.19 670 9.62 9.05 -.34 -22.5 FT REIT N FRI .39e 1.8 24.38 20.20 32 22.05 565 23.13 21.96 -.60 -5.3 FT SCCore N FYX .38e .6 70.45 56.67 107 62.46 363 66.23 61.84 -3.71 +2.1 FTSpecFin N FGB .70 11.5 7.00 5.65 35 6.10 225 6.35 6.07 -.13 -.7tFTrVL100 N FVL .05e .2 25.04 21.27 5 21.32 18 22.50 21.09 -1.30 -8.8 FTrVLDv N FVD .57e 1.9 32.20 28.89 790 30.50 4011 31.82 30.21 -1.10 -1.2tFT EmOp N FEO 1.40 11.4 17.42 11.95 36 12.23 153 12.65 11.95 -.40 -25.1tFstUSBcsh Q FUSB .08 .8 31 14.38 10.21 4 10.32 26 10.79 10.21 -.23 -19.4 FstUtdCp Q FUNC .36 2.0 17 24.32 15.75 8 18.46 39 19.91 18.46 -.24 +6.1tFirst LI s Q FLIC .60 2.9 8 33.50 21.15 78 20.62 262 22.04 20.40 -1.00 -27.6tFTrSenFlt N FCT .72 5.9 13.42 12.15 70 12.18 671 12.47 12.15 -.22 -5.1sFirstEngy N FE 1.44 3.9 8 38.70 29.34 2299 37.25 20770 38.70 36.79 -.73 +21.7 FsthdTech Q SVVC 17.74 7.82 56 15.67 174 16.15 14.93 -.49 +74.9 FstSvc n Q FSV .54 .7 42 90.21 62.90 16 78.68 140 82.14 78.19 -3.79 +12.5 Fiserv s Q FISV 37 82.79 60.19 2011 77.14 9777 81.50 75.74 -3.92 +17.7tFitbit n N FIT 7.79 4.46 9338 4.62 38231 5.18 4.46 -.42 -19.1 FiveBelow Q FIVE 136.13 54.28 919 114.58 5265 124.01 111.46 -3.01 +72.8t500.com N WBAI 38 23.22 8.59 40 8.85 386 10.10 8.59 -1.40 -12.5tFvPntHld n N FPH 15.04 8.24 274 8.32 2348 9.30 8.08 -.69 -41.0 FivePrime Q FPRX 48.87 12.52 214 13.10 1422 13.60 12.60 -.35 -40.2 FiveStar Q FVE 1.80 .75 87 .77 409 .87 .76 -.09 -48.9 Five9 Q FIVN 49.50 22.51 663 38.31 3929 40.90 36.88 -2.51 +54.0tFlagstarB N FBC 21 40.06 28.65 782 28.52 1680 30.57 28.18 -1.55 -23.8tF&C DynPf N DFP 1.92 8.7 28.36 21.72 53 22.01 388 22.52 21.72 -.32 -17.5tFlrtyPfdInc N PFD 1.08 8.7 16.34 12.21 40 12.37 224 12.84 12.21 -.38 -17.4 FlrtyPfdOp N PFO .88 7.7 12.32 10.60 22 11.37 130 11.61 11.10 +.01 -3.7tFlrtyPfdSc N FFC 1.63 9.4 21.56 17.02 183 17.30 906 17.72 17.02 -.28 -15.4tFlrtyTotR N FLC 1.63 9.1 22.00 17.60 20 17.88 195 18.28 17.60 -.33 -17.3 Flanign A BDL .25f .9 16 29.00 20.60 1 28.23 6 28.97 27.86 -.05 +19.6 Fleetcor N FLT 26 230.24 159.85 718 208.26 3147 219.66 199.61 -10.19 +8.2tFlex Ltd Q FLEX 12 19.71 11.70 5495 11.98 25755 12.38 11.69 -.44 -33.4 FlexPhm n Q FLKS 8.98 .39 374 .53 4103 .64 .45 +.04 -84.8 FlexUSTilt N TILT 1.74e 1.6 121.42 105.51 14 111.96 89 118.07 111.33 -5.88 +.1tFlxEmgTilt N TLTE 1.26e 2.6 65.59 47.59 80 48.70 292 50.02 47.59 -1.17 -18.5 FlxUpstNR N GUNR .67e 2.0 35.54 31.14 535 32.71 2246 33.90 32.35 -1.00 -1.7tFlx3yrTips N TDTT .39e 1.6 24.70 23.83 181 23.86 575 23.88 23.83 -2.0 Flx5yrTips N TDTF .54e 2.2 25.46 23.96 62 24.01 434 24.07 23.96 +.04 -3.8tFlxCoreSl n N BNDC 28.51 23.76 0 23.91 1 24.65 23.76 +.06 -4.6 FlxGlbImp Q ESGG 101.95 90.81 0 92.89 8 97.33 92.70 -4.57 -2.2 FlxUS Imp Q ESG 69.69 59.76 0 65.70 5 68.35 64.55 -2.42 +3.3tFlexEMTilt N TLEH 33.14 25.84 8 26.45 44 27.06 25.84 -.70 -14.3tFlxDMTilt N TLDH 30.34 26.68 249 26.89 252 27.83 26.23 -1.43 -7.8tFlxRAstAlo Q ASET 29.37 26.74 5 26.50 10 27.62 26.50 -.88 -7.8 FlxUSQLgC Q QLC 36.38 31.14 4 34.19 27 35.55 33.79 -1.30 +2.5tFlxUSLgCp Q LKOR .41e 55.13 48.58 2 48.91 5 49.03 48.58 +.30 -10.7tFlxUSCpBd Q SKOR 1.24 2.5 51.61 48.53 1 48.63 8 48.66 48.53 +.06 -4.4tFlxDisDur Q MBSD .62e 2.7 23.94 22.69 7 22.75 32 22.83 22.69 -.03 -3.5tFlxGlbQRE N GQRE 1.33e 2.3 64.31 57.24 6 57.47 48 59.86 57.19 -1.59 -8.4tFlxGblInfr N NFRA .95e 2.1 49.99 44.91 26 45.10 122 46.72 44.69 -1.39 -7.5tFlxDevTilt N TLTD 1.88e 3.1 73.71 60.99 60 61.54 139 63.70 60.99 -2.53 -11.1tFlxIntDvDf N IQDE 1.15e 5.3 27.04 21.46 1 21.57 23 22.28 21.46 -.73 -15.4tFlxIntDvDy N IQDY 1.02e 4.3 30.65 23.77 0 23.68 11 24.63 23.67 -1.08 -17.1tFlxIntlDiv N IQDF 1.01e 4.5 28.63 22.35 162 22.69 514 23.39 22.35 -.75 -15.3 FlxQDvDef N QDEF 1.19e 2.7 47.58 41.50 7 44.77 58 46.77 44.51 -1.76 +1.5 FlxQDvDyn N QDYN 1.22e 2.9 47.20 41.37 42.75 2 44.95 42.75 -2.69 -3.3 FlxQualDv N QDF 1.22e 2.7 48.14 42.24 158 45.21 552 47.25 44.58 -1.83 +.4 FlxRdyAcc N RAVI 1.23 1.6 77.67 67.87 32 75.37 105 75.47 75.35 -.06 -.1tFlexSh n Q FPAY 4.99 .74 1005 .79 10145 1.08 .68 -.09 -79.3 FlexSolu A FSI 2.10 1.33 1.46 31 1.59 1.46 +.00 -19.6 FlexionTh Q FLXN 30.50 17.26 811 18.38 2990 19.19 17.70 -.22 -26.6tFlexstl Q FLXS .88 3.1 53.00 28.80 39 28.82 145 30.27 28.55 -.78 -38.4tFlor&Dec n N FND 28 58.28 27.62 3121 27.33 11469 29.20 27.07 -1.25 -43.9 Flotek N FTK 6.77 1.94 423 2.21 3236 2.38 2.09 -.06 -52.6 FlowrsFds N FLO .72 3.8 20 22.82 17.71 957 18.78 5601 19.58 18.53 -.21 -2.7 Flowserve N FLS .76 1.5 56.86 37.71 1670 50.04 6570 53.92 48.80 -3.69 +18.8 Fluent Inc Q FLNT 6.95 1.95 161 2.27 6420 2.47 2.24 -.12 -48.4 TigerM wt A IDI/WS .07 Fluidigm Q FLDM 8.62 4.43 255 7.86 783 7.96 7.11 +.27 +33.4 Fluor N FLR .84 1.8 34 62.09 42.27 3447 46.71 15260 59.75 45.59 -12.01 -9.6tFlushFn Q FFIC .80 3.6 16 31.45 22.93 96 22.18 278 24.47 21.87 -1.61 -19.3 FlyLeasing N FLY 1.00 7.4 13 15.32 11.54 70 13.60 373 14.15 13.22 -.22 +5.3 Foamix Q FOMX 7.60 4.40 978 5.17 3663 5.51 4.78 +.12 -14.0 FocFin A n Q FOCS 49.52 35.01 266 40.56 950 45.68 39.33 -4.75 +8.0 FEMSA N FMX .74e .8 101.12 80.86 234 95.48 2531 98.51 94.48 -2.21 +1.7 Fonar Q FONR 9 33.90 21.10 31 22.80 150 23.99 22.05 -.26 -6.4 FootLockr N FL 1.38 2.8 29 59.40 28.42 2424 49.70 12661 49.84 47.44 +2.10 +6.0tFordM N F .60a 6.9 4 13.48 8.76 59265 8.64 286302 9.31 8.55 -.48 -30.8 ForeScTc n Q FSCT 40.96 21.56 318 30.33 2593 34.89 29.57 -4.37 -4.9 ForshtAut n Q FRSX 8.20 2.44 1 2.66 60 2.89 2.45 -.21 -33.9 ForestCA N FCE/A .72 2.9 20 25.80 19.24 1287 25.12 7823 25.15 25.11 +.01 +4.2 Forestar N FOR 12 26.39 16.10 53 18.94 342 20.49 18.87 -1.02 -13.9 FormFac Q FORM 32 18.65 11.10 543 12.21 2131 12.69 11.84 -.49 -22.0 ForrestR Q FORR .80 2.0 52 50.00 36.95 32 40.87 137 44.56 39.80 -3.41 -7.5 ForsightEn N FELP .13 4.73 3.28 16 3.85 55 3.90 3.68 -.05 -11.9 Forterra n Q FRTA 19 12.30 4.75 273 5.56 2499 7.61 5.40 -1.78 -49.9 Fortinet Q FTNT 94.37 37.15 3379 79.95 47657 86.92 76.74 -6.15 +83.0 Fortis n N FTS 1.70 5.3 38.24 30.88 305 31.85 1406 32.38 31.37 -.24 -13.1 Fortive n N FTV .28 .4 88.34 69.03 2258 79.20 22724 84.22 78.19 -4.78 +9.5tFortressBio Q FBIO 5.54 1.26 135 1.30 946 1.44 1.26 -.04 -67.4 FortB pfA Q FBIOP 2.34 12.8 24.80 14.00 3 18.29 4 18.37 18.25 -.60 -19.6 FortTrInf n N FTAI 1.32 7.4 20.13 15.45 112 17.90 507 18.29 17.64 -.22 -10.2tFortunaSlv N FSM 17 6.08 3.53 681 4.11 5612 4.45 3.53 -.18 -21.3tFBHmSec N FBHS .80 1.7 16 73.62 47.98 1794 47.63 7801 51.86 47.00 -3.98 -30.4tFortySev n Q FTSV 16.86 12.16 46 14.87 369 15.20 12.16 +.92 -1.2tForumEn N FET 17.95 9.40 1219 9.80 6069 11.67 9.40 -1.32 -37.0 ForMrII un Q FMCIU 10.14 9.95 35 10.09 147 10.13 10.08 -.03 +1.4 ForwrdA Q FWRD .60 .9 28 72.81 49.88 198 63.55 907 68.21 62.61 -4.46 +10.6 Forward h Q FORD 24 4.45 1.13 21 1.45 890 1.54 1.45 -.08 +17.9 ForwdPh Q FWP 23.12e 7.93 1.63 16 2.06 89 2.44 2.03 -.43 -44.0 Fossil Grp Q FOSL 32.17 5.50 1309 20.67 6469 22.25 19.25 -.77 +166.0tFoster Q FSTR .16 .9 30.30 18.19 68 18.56 148 21.03 18.17 -1.92 -31.6tFoundBld n N FBM 16.40 11.78 83 11.52 603 13.05 11.48 -1.04 -22.1 FourCorP s N FCPT 1.10 4.4 19 27.48 21.28 250 24.85 1972 26.23 24.71 -.11 -3.3tFourSeEd n N FEDU 3.32 88.5 4 10.45 3.18 6 3.75 104 3.84 3.18 +.55 -58.3 FoxFactory Q FOXF 43 73.10 33.20 238 59.27 1548 66.28 58.51 -6.86 +52.6tFrancesca Q FRAN 8.48 3.23 732 3.29 3517 3.69 3.23 -.36 -55.0 FrancoN g N FNV .96 1.5 61 86.06 58.26 1229 66.06 5228 66.62 60.47 +2.90 -17.4 FrankCov N FC 31.20 18.00 23 20.98 155 22.92 20.58 -1.29 +1.1 FrankElec Q FELE .48 1.1 25 51.45 38.45 123 41.97 629 46.72 41.42 -4.49 -8.6 FrankFn n N FSB .40p 18 41.50 30.80 103 36.78 465 40.53 35.58 -1.59 +7.9 FrankLibInt N FLQH 28.16 23.58 0 23.90 1 24.62 23.77 -1.01 -5.7tFrankLibEm N FLQE 35.59 28.41 45 29.03 119 29.53 28.41 -.24 -12.2tFrankLibGl N FLQD 30.47 26.73 1 26.79 3 27.62 26.73 -1.16 -7.9 FrankLbGlE N FLQG 32.51 29.43 30.70 0 30.70 30.70 -.16 +.4 FrnL LoV n N FLLV 33.24 28.93 1 31.51 5 32.86 31.21 -1.24 +4.0tFrnkLInvGr N FLCO 24.88 23.27 0 23.36 103 23.36 23.27 +.01 -5.7tFrnL IntO n N FLIO 31.52 26.09 26.09 0 26.09 26.09 -1.96 -11.3 FrkL US Eq N FLQL 31.59 27.14 29 29.58 107 31.06 29.58 -1.38 +2.3 FrkL US Sm N FLQS 30.76 25.18 2 27.52 9 28.87 27.52 -1.16 +5.1 FrkL USMid N FLQM 30.41 26.55 28.21 2 28.32 28.11 -1.44 +.8tFrankRes N BEN .92 3.2 10 45.96 28.52 3659 28.54 20116 31.01 28.12 -1.99 -34.1tFrkStPrp A FSP .36f 5.1 9 11.00 7.08 562 7.10 2054 7.91 7.05 -.39 -33.9tFrkLtdDur A FTF .74 7.8 12.13 9.56 235 9.57 932 10.14 9.43 -.41 -19.1tFrkUnv N FT .47 7.2 7.36 6.51 34 6.58 334 6.65 6.51 -.03 -8.2 FranksIntl N FI .30 3.7 9.75 4.93 714 8.01 3431 9.09 7.91 -.81 +20.5 FredsInc Q FRED .24 9.6 6.61 1.30 481 2.50 3324 2.67 2.07 +.43 -38.3 FrptMcM N FCX .20 1.6 8 20.25 12.18 30967 12.74 118038 13.47 12.51 -.48 -32.8 FrghtCar lf Q RAIL .36 2.3 20.14 12.53 53 15.77 204 17.38 15.58 -1.18 -7.7 FreqElec Q FEIM 11.38 7.30 15 10.82 90 11.10 10.21 +.61 +15.6 FresenMd N FMS .51e 1.1 57.94 47.19 159 48.78 553 51.18 48.36 -2.53 -7.2tFDelMnt N FDP .60 2.0 13 52.43 30.78 292 30.11 957 32.73 29.70 -2.43 -36.8 Freshpet Q FRPT 38.30 15.05 255 36.08 1205 37.20 34.14 +1.48 +90.4 FriedmInd A FRD .24f 2.6 11.47 5.15 19 9.19 89 9.31 8.65 +.29 +61.8stfrntdoor Q FTDR 49.92 38.68 1351 39.98 7595 49.92 38.68 -14.1 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 8 www.sunnewspapers.net The Sun/Saturday, October 13, 2018

PAGE 41

Fronteo Q FTEO 23.31 10.81 16.20 0 16.20 16.20 -1.80 +29.5 Frontr rs Q FTR 2.40 44.7 12.79 4.52 5587 5.37 17470 7.25 5.35 -1.44 -20.6sFrontlne rs N FRO .60e 6.75 3.79 585 6.42 2514 6.75 6.06 -.07 +39.9 FuelTech Q FTEK 1.83 .90 31 1.28 201 1.37 1.16 -.07 +14.3tFuelCell rs Q FCEL 2.37 .96 819 .96 4889 1.06 .95 -.08 -43.5 FulgentG n Q FLGT 5.56 2.73 26 4.09 33 4.19 3.77 -6.6 FulingGbl n Q FORK 5.65 2.35 3 3.87 35 3.99 3.47 -.07 -2.0tFullHseR Q FLL 4.10 2.67 57 2.90 237 2.97 2.67 -.06 -25.4tFullerHB N FUL .62f 1.4 19 59.58 46.30 336 45.50 2193 51.43 45.22 -5.48 -15.5 FultonFncl Q FULT .48 3.0 17 19.55 15.05 1474 15.86 5112 17.43 15.43 -1.06 -11.4 Funko n Q FNKO 98 31.12 5.81 1457 18.61 3436 20.82 17.01 -.86 +179.8 FusionCon Q FSNN 4.42 2.30 3.30 -12.0tFutFintch lf Q FTFT 8.00 .96 46 1.09 314 1.24 .96 +.01 -73.9 FutureFuel N FF .24a 1.5 19 18.97 11.32 138 15.94 878 17.75 15.85 -1.31 +13.1 FuweiF rs Q FFHL 4.93 1.73 117 1.91 156 2.38 1.75 +.12 -35.0G -:GWilliFood Q WILC 21 7.36 5.11 0 6.86 17 6.90 6.70 -.04 -4.6 G1Thera n Q GTHX 69.57 18.04 280 42.98 1292 45.05 41.59 -1.71 +116.6tGAMCO s N GBL .08 .4 30.46 22.32 22 21.95 165 24.10 21.74 -1.30 -26.0 GATX N GATX 1.76f 2.1 16 91.12 56.00 229 82.00 1266 89.95 80.71 -6.74 +31.9 GATX 66 N GMTA 26.80 22.81 5 24.46 51 25.04 24.42 -.35 -6.9 GCI Lb A n Q GLIBA 55.47 41.33 410 47.14 1691 50.26 46.16 -2.35 -13.9 GCI Lb pfA Q GLIBP .88e 27.99 18.40 10 24.40 56 24.67 24.05 +.03 +7.3 GCP ApT n N GCP 52 34.79 23.85 594 24.86 3761 26.35 24.68 -1.06 -22.1 GDL Fund N GDL .64 7.2 10.30 8.74 24 8.92 116 8.97 8.84 -.01 -8.4 GDS Hld n Q GDS .46p 46.18 11.94 2277 27.65 11976 28.24 23.17 -.07 +22.7 GMAC CpT N ALLYpA 2.03 7.8 26.87 25.46 163 26.07 711 26.30 25.82 +.09 +.5tGMS Inc n N GMS 14 39.98 19.74 548 19.43 2510 21.67 19.10 -1.88 -48.4 GNC N GNC .80 20.2 4 8.66 2.71 1202 3.96 9452 4.26 3.92 -.01 +7.3tGP Strat N GPX 21 31.00 15.70 55 15.64 219 17.74 15.52 -2.15 -32.6 GSE Sy Q GVP 14 3.85 2.35 6 3.29 80 3.29 3.05 +.02 +1.2 GSI Tech Q GSIT 8.94 6.02 52 6.45 164 6.91 6.42 -.42 -19.0 GSV Cap Q GSVC 5 9.39 5.17 67 6.59 346 6.86 6.36 -.17 +20.9 GTT Comm N GTT 62.32 32.15 645 36.71 3723 43.83 35.58 -6.44 -21.8 GTY TchHl Q GTYH 10.25 9.75 626 10.17 2559 10.20 10.14 +.02 +2.4 GTY Tc un Q GTYHU 11.00 10.14 10.55 +2.3 G-III s Q GIII 19 51.20 23.19 575 37.78 4211 41.06 36.28 -2.45 +2.4 GTx Inc rs Q GTXI 25.60 1.32 2213 1.72 12462 2.10 1.44 -.19 -86.5 GW Pharm Q GWPH 179.65 101.07 471 143.32 3330 152.65 137.27 -8.40 +8.6 GWG Hldgs Q GWGH 4.30e 13.10 5.85 1 7.00 33 7.29 6.41 +.23 -15.9tGabCvInc N GCV .48 8.8 6.95 5.39 29 5.44 145 6.03 5.39 -.54 -7.9 GabCv pfB N GCVpB 1.50 5.8 26.97 25.49 25.66 3 25.69 25.52 +.11 -3.1tGabDvInc N GDV 1.32 6.1 24.97 21.08 262 21.57 1603 23.31 21.08 -1.59 -7.9 GabDiv pfA N GDVpA 1.47 5.8 26.70 25.26 8 25.49 12 25.49 25.36 +.09 -2.5 GabDiv pfD N GDVpD 1.50 5.9 27.09 25.36 0 25.58 6 25.70 25.48 -.20 -2.9tGabDiv pfG N GDVpG 1.31 5.4 25.66 23.63 3 24.31 59 24.79 23.63 -.02 -4.1 GabelliET N GAB .60 10.0 6.65 5.87 854 6.03 4484 6.35 5.91 -.30 -2.6 GabllE pfD N GABpD 1.47 5.8 26.52 25.25 0 25.40 1 25.40 25.31 +.05 -2.7 GabllE pfG N GABpG 1.25 5.4 25.04 23.31 1 23.35 29 23.62 23.33 +.02 -5.4 Gabeli pfJ N GABpJ 26.72 24.20 3 24.65 59 24.71 24.25 +.38 -3.5 GabEq pfH N GABpH 1.25 5.3 25.25 22.50 6 23.57 35 23.75 22.84 -.13 -6.2tGabGSmM N GGZ 13.61 11.33 17 11.33 90 11.97 11.31 -.63 -11.1tGabGSm pfA N GGZpA 1.36 5.7 27.63 24.14 6 24.05 36 24.60 24.05 -.16 -5.7 GabGUtil A GLU 1.20 6.1 21.96 18.00 31 19.79 83 19.94 19.25 +.34 -7.1 GabGUtil pf A GLUpA 3.00 6.5 55.40 43.66 46.39 0 -7.6 GabGoAn n A GGO 24.74 16.28 17.00 0 17.95 17.00 -.89 -5.8 GabHlthW N GRX .52 5.0 11.15 9.12 72 10.36 307 10.71 10.20 -.29 +.4tGabHlt pfA N GRXpA 1.44 5.7 26.48 25.00 1 25.16 9 25.35 25.00 +.07 -2.5tGabHlt pfB N GRXpB 1.47 5.8 27.06 25.36 25.48 6 25.59 25.36 -.36 -3.2tGabMultT N GGT .88e 10.9 10.09 8.00 85 8.08 533 8.49 8.00 -.21 -12.2 GabMT pfB N GGTpB 1.50 5.9 27.00 25.26 1 25.52 1 25.60 25.52 -.09 -2.9 GabMul pfE N GGTpE 25.30 22.97 1 23.06 10 23.66 22.98 -.61 -8.1 GabMedM n Q MOGLC 100.04 99.96 99.96 0 99.96 99.96 -.08 -.1 GabFood n Q FOANC 100.04 99.96 100.04 GabUtil N GUT .60 10.3 7.20 5.68 120 5.82 774 5.94 5.81 -.08 -18.0 GabUt pfA N GUTpA 1.41 5.6 26.50 24.89 1 25.23 6 25.86 25.20 -.02 -1.4tGabUtil pfC N GUTpC 26.03 24.12 1 24.44 13 24.82 24.12 -.28 -4.0 Gafisa rs N GFA 12.99 5.12 26 6.24 227 6.68 5.87 +.46 -50.6 Gaiam A Q GAIA 22.75 11.33 92 15.80 499 15.95 14.91 +.30 +27.4 Gain Cap N GCAP .24 3.2 12 13.26 6.04 643 7.52 2978 7.76 6.67 +.85 -24.8 Galapag n Q GLPG 122.28 84.13 74 99.59 634 101.80 96.58 -5.16 +6.2 GalectinTh Q GALT 9.49 1.28 229 4.99 1903 5.40 4.57 -.31 +49.4 Gallaghr N AJG 1.64 2.3 27 76.49 61.45 993 71.25 4318 75.75 70.40 -3.60 +12.6 GalmedPh Q GLMD 14 27.06 3.61 136 11.64 668 13.22 11.15 -1.46 +27.2tGamGldNR A GGN .84 18.3 5.72 4.48 403 4.59 3084 4.63 4.48 -.01 -11.9tGamGld pfB A GGNpB 1.25 5.6 25.05 21.81 11 22.23 29 22.38 21.81 -.22 -10.5tGamNRG&I N GNT .84 14.7 7.15 5.62 63 5.71 506 5.83 5.62 -.12 -14.9 GamNR pfA N GNTpA 1.30 5.6 26.27 22.77 23.37 2 23.58 23.37 -.21 -6.6 GameStop N GME 1.52 10.3 20.55 12.20 1928 14.80 10894 15.45 14.65 +.12 -17.5 Gam&Lsr n Q GLPI 2.52 7.4 19 37.32 32.51 844 34.10 4958 35.04 33.87 -.51 -7.8 GamngPtrs Q GPIC .12e 11.89 8.02 2 8.85 13 9.69 8.22 +.02 -21.3 Gannett n N GCI .64 6.7 12.38 8.42 1058 9.53 6308 10.45 9.39 -.71 -17.8 Gap N GPS .97 3.6 12 35.68 25.36 4483 26.67 23919 28.04 26.37 -.68 -21.2 GardDnv n N GDI 38.00 24.35 1084 25.76 5657 27.43 25.35 -1.69 -24.1 Garmin Q GRMN 2.12 3.4 20 70.77 53.66 1553 62.59 7013 68.96 61.91 -6.01 +5.1tGarrtMot n N GTX 18.65 15.02 1444 15.22 16793 17.56 15.02 -1.15 -17.2 GarrisnCap Q GARS 1.12 13.9 8 8.95 7.77 55 8.05 222 8.42 8.02 -.30 -.7 Gartner N IT 45 161.21 111.57 964 148.79 4196 154.62 144.38 -5.95 +20.8 GasLogPt N GLOP 2.09f 8.4 11 25.60 21.85 146 24.87 587 25.33 24.26 -.18 +.5 GasLPt pfA N GLOPpA 26.80 25.30 46 25.35 85 25.77 25.32 -.16 -2.9 GasLog N GLOG .56 2.8 37 22.55 15.75 540 20.06 2061 20.63 19.52 +.06 -9.8 GasLog pfA N GLOGpA 2.19 8.6 28.20 25.20 2 25.51 27 25.79 25.50 -.19 -4.1 GatesInd n N GTES 30 20.29 14.60 416 16.27 2084 18.74 16.03 -2.38 -10.0tGazitGlobe N GZT .37e 4.3 9 11.00 8.55 0 8.74 11 8.88 8.55 +.02 -17.0 GeeGroup A JOB 3.45 2.00 4 2.62 10 2.65 2.43 -.07 -5.8 Gemphire n Q GEMP 11.43 .83 102 1.77 1163 2.25 1.71 -.13 -77.7 GencoSh rs N GNK 20.07 9.75 344 12.91 1086 14.65 12.41 -1.52 -3.1tGencor s Q GENC 29 18.45 11.30 16 11.41 89 12.13 11.30 -.04 -31.1 Generac N GNRC 20 60.70 42.96 944 54.63 6024 58.67 53.07 -1.50 +10.3 GAInv N GAM 1.15e 1.0 37.33 32.20 48 34.75 279 36.31 34.19 -1.52 +1.0tGAInv pfB N GAMpB 1.49 5.8 27.09 25.51 3 25.61 20 25.82 25.51 -.04 -3.7 GenDynam N GD 3.72 1.9 20 230.00 184.21 1307 191.85 8347 207.47 189.42 -14.47 -5.7 GenElec N GE .48 3.9 24.15 11.21 121744 12.32 621846 13.78 12.20 -.86 -29.5 GenFin Q GFN 16.15 5.10 104 14.37 607 15.89 14.13 -1.25 +111.3 GenFin pfC Q GFNCP 8.90 8.7 104.67 98.00 1 102.40 1 103.15 102.40 -.40 +2.0 GenFin 21 Q GFNSL 2.03 8.0 26.24 24.08 4 25.43 11 25.93 25.43 -.36 +.7 GenMills N GIS 1.96 4.5 10 60.69 41.01 4270 43.10 24437 44.69 42.44 -.39 -27.3 GenMoly A GMO .46 .28 31 .34 308 .37 .33 -.03 +1.8tGenMotors N GM 1.52 4.8 46.76 32.12 14943 31.79 85456 34.27 31.49 -2.33 -22.4 Gensco N GCO 51.85 22.55 383 42.49 1523 44.99 41.62 -2.01 +30.7 GenesWyo N GWR 28 92.91 67.61 951 83.32 3474 91.04 81.89 -7.39 +5.8 GenesisEn N GEL 2.88f 11.8 26.53 18.42 655 24.42 2849 25.23 23.99 -.62 +9.3 GenesisHlt N GEN .24 16.7 2.86 .60 295 1.44 1553 1.65 1.36 +.06 +88.7 GeneticT rs Q GENE 2.05 .75 69 1.13 313 1.16 1.05 -.01 -2.6 GenieEn n N GNE .30 5.1 6.75 3.82 31 5.94 211 6.00 5.57 +.25 +36.2 GenieE pfA N GNEpA .64 8.3 7.86 6.85 15 7.69 58 7.72 7.43 +.02 +4.8 GeniusBr n Q GNUS 3.80 1.89 36 2.33 241 2.53 2.20 +.01 -14.3 GenMark Q GNMK 9.81 3.63 249 6.14 1390 7.41 5.28 -.79 +47.2 GenoceaB Q GNCA 1.82 .49 160 .77 1289 .84 .75 -.06 -34.0 Genomic Q GHDX 72.83 26.54 219 65.33 1348 66.79 61.84 -1.34 +91.0tGenpact N G .30 18 34.79 28.03 556 28.07 3632 29.89 27.67 -1.80 -11.6tGenprex n Q GNPX 19.45 1.75 24 1.82 181 2.10 1.75 -.21 -61.3 Gentex Q GNTX .44 2.3 12 25.41 18.51 3615 18.99 14773 20.75 18.62 -1.36 -9.4 Gentherm Q THRM 45 50.30 30.18 258 39.93 1772 43.88 39.30 -3.18 +25.8 GenuPrt N GPC 2.88 3.0 20 107.75 84.71 1309 94.85 4631 100.00 94.24 -4.38 -.2 Genworth N GNW 3 4.92 2.66 3713 3.98 13849 4.27 3.84 -.10 +28.0 GeoGrp s N GEO 1.88 8.3 14 28.06 19.05 998 22.74 3639 25.22 22.61 -1.32 -3.6 GeoPark N GPRK 21.88 8.02 172 16.82 1490 19.50 16.44 -2.77 +69.7 GaPw 77 n N GPJA 26.14 21.99 35 22.46 130 22.81 22.23 +.23 -12.3 GeospcT hs Q GEOS 18.11 9.18 117 12.44 281 13.69 12.29 -.75 -4.1 Gerdau N GGB .02e .5 5.32 2.89 7440 4.21 83566 4.38 4.05 +.12 +13.2tGerABcp s Q GABC .60 1.8 18 39.02 32.50 41 32.65 283 36.32 32.26 -2.32 -7.6tGerNew N GF 1.23e .5 21.49 16.49 76 16.61 184 17.49 16.49 -1.11 -14.6 GeronCp Q GERN 6.99 1.50 4160 1.69 24145 1.87 1.66 -.14 -6.1 GettyRlty N GTY 1.28 4.8 15 29.89 22.68 166 26.72 666 28.95 26.64 -.87 -1.6 Gevo rs Q GEVO 24.74 2.75 334 3.72 11544 4.97 3.71 -.19 -68.5 Gibraltar Q ROCK 19 49.10 29.50 150 39.75 678 43.20 39.41 -3.22 +20.5 GigCapit n N GIG 10.22 9.60 10.00 0 10.00 10.00 +3.7 GigaMda rs Q GIGM 4.37 2.36 9 2.71 88 2.89 2.62 -.14 -10.9 GilatSatell Q GILT 9.34 6.24 17 8.32 84 8.70 8.12 -.50 +7.6 Gildan s N GIL .45 1.5 17 34.19 25.33 706 29.15 2769 29.81 28.11 -.14 -9.8 GileadSci Q GILD 2.28 3.1 8 89.54 64.27 5560 73.59 36418 77.39 71.80 -2.65 +2.7 GlacierBc Q GBCI 1.04 2.5 22 46.28 35.50 689 41.47 2390 44.84 40.40 -1.92 +5.3 GladstnCap Q GLAD .84 9.0 9 9.92 7.80 77 9.30 644 9.60 9.28 -.17 +1.0 Gladst24 pf Q GLADN 1.50 5.9 26.14 24.60 25.45 9 25.45 25.01 +.40 -1.6 GladstnCm Q GOOD 1.50 8.3 23.29 16.78 115 18.12 500 19.17 18.06 -.57 -14.0 GladCm pfA Q GOODP 1.94 7.3 27.25 25.25 2 26.55 17 26.60 26.50 -.03 +.5 Gladstn pfB Q GOODO 1.88 6.9 28.15 25.34 1 27.00 18 27.40 26.73 +3.5 GladCm pfD Q GOODM 1.75 7.0 26.25 24.56 2 24.96 23 25.10 24.90 +.03 -3.6 GladstInv Q GAIN .82a 7.7 15 12.26 9.00 206 10.56 1092 11.00 10.55 -.45 -5.4 GldsInv pf D Q GAINM 1.56 6.2 25.78 25.07 2 25.21 10 25.35 25.18 -.08 -1.5 GladstIn pfE Q GAINL 1.59 6.3 25.63 25.11 7 25.18 24 25.32 25.11 +.03 +.2 GladstLnd Q LAND .53 4.4 14.29 11.36 115 11.94 396 12.39 11.90 -.09 -11.1 GladLnd pfA Q LANDP 1.59 6.2 27.95 25.21 1 25.53 3 25.68 25.28 +.31 -1.3 Glatfelter N GLT .52 3.0 14 23.85 15.30 213 17.49 1057 19.57 17.41 -1.94 -17.9 Glaukos n N GKOS 70.91 23.08 437 58.86 2395 62.79 55.91 -2.51 +129.5 GlaxoSKln N GSK 2.89e 7.5 42.36 34.52 4186 38.31 14801 39.83 37.88 -1.50 +8.0 GlenBurnie Q GLBZ .40 3.3 27 13.55 10.55 1 12.25 3 12.73 12.04 -.22 +10.8 GblBldT n Q GBT 68.05 29.96 765 33.02 4743 35.70 31.50 -2.03 -16.1 GblBrCopp N BRSS .36f 1.1 16 39.05 27.50 114 33.75 451 36.08 33.56 -1.71 +2.0 GblEagEnt Q ENT 3.52 .87 140 2.60 969 2.99 2.50 -.22 +13.5 GlbIndem Q GBLI 1.00 2.8 25 49.91 32.22 24 35.47 121 39.40 35.28 -1.62 -15.6 GlbIndm 45 Q GBLIZ 1.94 7.6 26.21 25.02 1 25.52 24 25.65 25.34 -.01 -1.3 GlbIndem 47 Q GBLIL 1.97 7.7 26.19 25.26 2 25.54 19 25.59 25.50 -.04 -1.3 GlbMed n N GMRE .20p 10.05 6.34 131 8.85 424 9.43 8.57 -.19 +7.9 GlMed pfA N GMREpA 1.88 7.5 25.87 23.50 1 24.96 6 25.65 24.96 +.43 -1.4 GlobNetL n N GNL .94 5.0 30 22.53 15.55 524 18.75 2566 20.35 18.70 -.66 -8.9sGlNetL pfA N GNLpA 1.81 7.2 26.22 24.06 17 25.00 42 26.22 24.75 +.17 -2.6 GlobPtrs N GLP 1.90f 10.5 21.05 15.17 38 18.18 246 18.32 17.78 +.05 +8.9 GlobPay s N GPN .04 39 129.25 95.32 2077 117.36 8552 121.65 111.49 -4.44 +17.1 GlSlfStor n Q SELF .26 6.5 4.94 3.92 24 4.02 130 4.21 4.02 -.14 -12.8tGlbShipLs N GSL .40 41.2 1.94 .97 39 .97 184 1.06 .97 -.07 -16.4tGlbShip pfB N GSLpB 2.19 10.9 25.36 17.50 18 20.00 119 23.52 17.50 -2.74 -16.4 GlWatRs n Q GWRS .28 2.7 10.99 8.40 73 10.56 186 10.90 10.50 -.19 +13.1tGlbXNordic N GXF .83e 4.0 24.68 20.80 3 21.00 37 21.67 20.80 -.87 -7.5tGbXSpDvE N SDEM .63e 17.90 12.69 10 12.93 43 13.24 12.69 -.25 -20.6 GbXSpdvRE Q SRET 1.24 8.7 15.99 13.72 97 14.31 396 14.88 14.25 -.29 -7.9 GbXUSRota N SCTO .12p 28.03 24.74 0 26.01 19 27.33 26.01 -1.26 -1.1 GblXEffic N EFFE .16p 27.69 25.00 26.16 5 26.24 26.10 -.39 -1.8tGblXPortgl N PGAL .36e 3.2 13.33 11.40 18 11.40 87 11.85 11.34 -.51 -4.1 GblXColum N GXG .41e 4.3 11.51 9.27 61 9.46 764 9.82 9.33 -.33 -5.6tGblXEmFtr N EMFM .40e 1.9 26.16 20.36 2 20.54 20 20.94 20.36 -.26 -14.3 GbXMLP&E N MLPX .60 4.6 14.60 11.36 172 13.08 808 13.66 12.87 -.49 -3.8tGblXChMat N CHIM .24e 1.5 24.12 15.96 1 16.52 4 16.79 15.96 -.76 -20.8tGblXArg N ARGT .09e .4 38.46 24.42 52 25.16 432 26.51 24.42 -.82 -28.7 GblXSDvUS N DIV 1.93 7.8 25.98 23.43 126 24.54 703 25.47 24.38 -.61 -4.1tGXSupInPf N SPFF .99 8.6 12.58 11.52 121 11.54 490 11.71 11.51 -.10 -5.1 GblXGuru N GURU .28e .9 33.04 28.18 7 30.56 33 31.68 30.05 -1.12 +2.9tGbXGreece N GREK .13e 1.7 11.56 7.43 262 7.58 2533 7.78 7.43 -.26 -26.3tGblXChCon N CHIQ .12e .9 19.98 13.40 25 13.95 322 14.26 13.40 -.52 -25.3tGblXSocM Q SOCL 39.03 28.14 64 29.64 342 30.50 28.14 -.77 -10.0 GblX MLP N MLPA .90e 9.5 10.88 8.14 410 9.46 2016 9.85 9.37 -.30 -4.1 GblXFertil N SOIL .25e 2.4 11.01 9.61 2 10.31 33 10.75 10.19 -.44 -2.1 GblXChiEn N CHIE .41e 3.4 13.77 10.98 21 12.03 24 12.33 11.91 -.55 +5.9tGblXSupDv N SDIV 1.42e 7.2 22.60 19.17 449 19.11 2014 19.89 19.03 -.56 -12.3tGlbXChiFn N CHIX .34e 2.2 21.04 15.17 9 15.60 100 15.90 15.17 -.36 -13.3 GbXSEAsia N ASEA .42e 2.7 18.44 15.14 13 15.35 22 15.74 15.15 -.25 -9.7tGblXPakist N PAK 14.65 9.00 30 8.89 340 9.99 8.88 -1.21 -28.2 GblXChiInd N CHII .35e 2.6 16.50 12.94 0 13.35 1 13.81 13.35 -.47 -12.6 GblXNorway N NORW .83e 5.7 15.47 12.71 41 14.48 155 14.89 14.19 -.39 +10.2tGbXNsChiT Q QQQC .07e .3 34.11 22.22 10 23.42 50 24.17 22.22 -.00 -24.2 GblXScUS n N SCIU 33.54 29.32 15 31.09 170 32.84 31.06 -1.71 +.5tGblXScEu n N SCID 29.75 25.28 17 25.33 30 26.10 25.13 -1.04 -8.6tGblXScAs n N SCIX 27.08 23.37 0 23.49 4 24.07 23.37 -.88 -9.3 GblXScJp n N SCIJ 33.72 28.93 2 29.11 4 30.36 29.11 -1.28 -8.2tGbX Auto n Q DRIV 15.78 13.41 3 13.49 30 14.32 13.41 -.85 -11.7tGbX US pf n N PFFD 26.22 23.32 43 23.33 383 23.64 23.31 -.25 -6.2 GbXNigeria N NGE .31e 1.7 27.10 16.60 10 18.36 38 18.50 17.60 +.18 -15.4 GbX US Inf N PAVE 17.80 15.12 63 15.78 347 16.98 15.65 -1.16 -6.0 GblFound n N BOSS 22.52 16.51 1 18.66 10 19.75 18.05 -1.51 +7.7 tGblX SupDv Q EFAS 19.06 16.19 1 16.40 28 16.73 16.19 -.35 -9.4 GblXYldco Q YLCO .51 4.4 12.79 11.36 11 11.54 66 11.73 11.48 -.17 -8.3tGblX Rob n Q BOTZ 27.42 19.97 1018 20.58 7289 21.95 19.97 -1.52 -13.2 GlbXCon ef Q KRMA 21.53 18.26 4 20.07 53 21.00 19.80 -.93 +3.3 GblXMilTh Q MILN 23.96 18.25 9 21.73 91 22.85 21.24 -1.09 +12.8 GbX Longv Q LNGR 22.79 18.69 2 20.69 13 21.63 20.41 -.85 +6.4tGlX Intrn n Q SNSR 21.41 17.87 54 18.04 305 19.15 17.87 -1.17 -9.1 GbX HlthW Q BFIT 19.91 15.95 1 18.25 56 19.00 17.85 -.72 +9.6 GblXSupdiv Q ALTY 1.25 8.7 16.00 14.06 18 14.41 45 14.87 14.40 -.37 -5.8 GlX Fintc n Q FINX 29.32 21.14 571 25.67 2330 27.49 24.76 -2.04 +16.9 GlbXCop rs N COPX .43e 2.1 29.34 19.85 173 20.66 270 21.17 20.20 -.79 -24.5 GlbXSilv rs N SIL 34.71 22.70 180 24.79 471 24.89 23.34 +.86 -24.1tGlbXLith rs N LIT 41.21 29.54 233 30.38 1587 32.18 29.54 -1.92 -21.6 GbX Gold rs N GOEX 24.36 17.51 9 19.68 36 19.91 18.32 +.90 -15.6 GbXUran rs N URA 16.36 11.81 416 12.79 3061 13.51 12.66 -.71 -15.0 GlXCatholc Q CATH 36.54 31.28 6 34.39 25 35.84 34.02 -1.47 +4.5 GlblScape A GSB .06 1.5 23 4.35 3.20 32 4.05 102 4.21 3.77 -.09 +14.1 Globalstar A GSAT 1.72 .40 4512 .44 14826 .51 .41 -.03 -66.2 GlobantSA N GLOB 53 66.41 34.82 357 51.17 1403 56.05 49.24 -4.64 +10.1 GlobusM rs Q GLBS 2.26 .28 1073 .43 2061 .49 .36 -.04 -62.9 GlobusMed N GMED 43 57.55 28.36 803 51.46 4519 51.76 49.34 +.11 +25.2 Glowpoint A GLOW .65 .12 108 .17 909 .20 .17 -.02 -52.8 GluMobile Q GLUU 7.80 3.02 3650 6.28 18772 6.85 5.70 -.92 +72.5 GlycoMim Q GLYC 26.05 10.25 180 13.69 1315 14.13 12.96 -.25 -18.5 GoDaddy n N GDDY 84.97 43.40 2254 75.44 9728 78.49 70.74 -3.16 +50.0 Gogo Q GOGO 11.97 3.52 1744 5.50 7283 5.73 5.32 -.09 -51.2 GolLinhs s N GOL 14.48 4.43 826 7.37 7293 8.07 6.97 +.96 -15.9 GolLNGLtd Q GLNG .50f 1.9 35.54 19.32 1524 25.79 6651 27.46 24.96 -1.75 -13.5 GolLNGPt Q GMLP 2.31 16.5 23.46 12.71 215 13.98 1059 14.90 13.67 -.63 -38.7 GolrLNG pf Q GMLPP 2.19 8.7 26.70 24.22 13 25.26 45 25.50 25.21 +.04 -2.9 GoldFLtd N GFI .02e .7 4.54 2.20 6137 2.79 28612 2.82 2.39 +.31 -35.1 GoldResrc A GORO .02 .3 72 7.33 3.52 669 5.74 2015 5.80 5.00 +.60 +30.5 GoldStdV g A GSV 2.01 1.15 171 1.79 1062 1.83 1.67 +.04 +2.3tGoldcrp g N GG .24 2.2 15 15.55 9.75 12701 10.76 59708 10.93 9.75 +.77 -15.7 GoldBull n Q DNJR 9.46 4.40 0 6.97 15 8.50 6.35 -1.78 +47.0tGoldenEnt Q GDEN 21 34.75 22.13 386 22.08 1959 24.29 21.48 -1.94 -32.4 GoldenMin A AUMN .49 .19 297 .23 1049 .24 .20 +.02 -46.8 GoldenOc rs Q GOGL .40 4.4 25 10.05 7.00 91 9.07 517 9.30 8.61 -.17 +11.3 GoldStr g A GSS 7 .92 .56 1033 .74 4109 .75 .72 -.00 -16.6 GldFld A GV 11 6.10 3.60 24 4.16 328 4.32 4.06 +.05 -15.1 GoldS pfJ N GSpJ 1.38 5.5 27.74 24.85 93 25.17 822 25.34 24.88 +.08 -5.1 GS BDC n N GSBD 1.80 8.7 12 22.75 18.78 117 20.72 609 21.46 20.56 -.80 -6.6tGS ActbtInt N GSIE 32.48 27.34 255 27.65 1246 28.63 27.34 -1.09 -7.8tGS ActEM N GEM 39.44 29.68 678 30.91 2119 31.41 29.68 -.39 -13.7tGS ActEur N GSEU .60e 33.94 28.62 1 28.76 34 29.67 28.48 -1.12 -9.3sGS AcInf n N GTIP 49.65 49.42 49.57 5 49.65 49.54 +.11 +.2 GS ActJpn N GSIY 36.02 31.47 2 32.42 7 33.72 31.96 -1.25 -3.6 GS US LgC N GSEW 47.17 41.01 30 43.48 93 45.59 43.01 -2.07 tGS HYBd n N GHYB 50.32 47.82 9 48.20 15 48.27 47.82 -.13 -2.7tGS CpBd n N GIGB 50.30 47.26 42 47.48 90 47.57 47.26 +.07 -5.5 GS ActLgC N GSLC 59.45 50.39 654 55.56 2017 57.98 54.47 -2.31 +4.1 GS 0-1Yr n N GBIL 105.09 99.91 114 100.09 747 100.09 100.03 +.04 +.1 GS Indus n N GVIP 58.95 50.50 20 55.34 169 56.53 53.03 -1.43 +4.5 GS SCap n N GSSC 49.66 40.68 22 44.08 47 46.47 43.71 -2.40 +1.8sGSCI37 N GSC 34.91 17.55 0 25.63 18 34.91 25.63 -2.60 +6.9tGoldmanS N GS 3.20f 1.5 17 275.31 210.95 4159 213.87 18849 226.92 210.95 -11.84 -16.1 GoldS pfK N GSpK 1.59 6.0 29.55 25.90 60 26.34 337 26.53 26.01 +.20 -7.8tGoldS pfN N GSpN 28.34 25.47 99 25.65 353 25.72 25.47 +.02 -7.9 GoldS pfB N GSpB 1.55 6.0 27.40 25.20 7 25.87 243 26.35 25.87 -.49 GoldS pfC N GSpC 1.02 4.7 25.27 21.51 15 21.79 87 22.10 21.67 +.03 -4.2 GoldS pfA N GSpA .96 4.5 23.97 20.79 43 21.47 234 21.93 21.21 +.20 -4.8 GoldS pfD N GSpD 1.02 4.7 23.52 21.18 100 21.52 529 21.73 21.31 +.09 -4.7 GS MLPEn N GER .64 10.1 7.29 5.25 368 6.36 1674 6.66 6.22 -.12 +3.4 GS MLPInc N GMZ 1.38 15.1 10.33 7.55 90 9.11 514 9.41 8.94 -.12 +1.9 GolubCap Q GBDC 1.28a 7.0 12 19.89 17.35 244 18.21 1004 18.78 18.17 -.59 +.1 GoodTimes Q GTIM 5.25 2.25 8 4.58 110 4.71 4.34 +.03 +72.8 GoodrPet n A GDP 15.75 8.96 27 14.40 201 15.04 13.61 +.51 +32.0tGoodyear Q GT .64f 3.1 7 36.07 20.43 4847 20.59 22953 22.66 20.31 -1.36 -36.3 GoosehIn n Q GSHD 38.18 10.78 47 27.54 434 29.83 27.35 -2.00 +74.9 GoPro Q GPRO 10.70 4.42 4841 6.47 27623 6.51 5.77 +.21 -14.5 GordPoin n Q GRAQ 9.90 9.70 9.90 1 9.90 9.85 +2.1 GordPoi un Q GPAQU 10.50 9.97 0 10.37 17 10.45 10.37 -.13 +3.7 Gores III un Q GRSHU 10.65 10.12 2 10.23 32 10.24 10.17 +.03 +.8 GorsHl A n Q GSHT 10.88 9.86 1535 10.20 8733 10.65 9.97 -.40 +2.6 GoresHl un Q GSHTU 11.40 10.25 0 10.86 68 10.86 10.68 -.04 +4.8 GormanR N GRC .50 1.6 28 38.26 26.53 66 31.72 224 36.07 31.28 -4.04 +1.6 GovPrpIT Q GOV 1.72 17.7 16 19.60 9.16 2914 9.73 17140 10.69 9.59 -.36 -47.5 GovPrpIT46 Q GOVNI 1.47 6.0 26.37 24.17 23 24.60 75 24.95 24.52 +.13 -4.8 vjGrace N GRA .96 1.5 19 77.37 58.48 759 65.79 5548 73.86 65.04 -7.05 -6.2tGraco s N GGG .53 1.3 13 49.69 39.26 1327 39.90 7028 44.13 39.26 -4.38 -11.8 GrahamCp N GHM .40f 1.5 19 28.98 17.97 44 26.53 171 28.70 26.30 -1.75 +26.8 GrahamH s N GHC 5.32 .9 22 625.45 536.90 33 574.14 124 586.44 571.25 -9.30 +2.8 Graingr N GWW 5.44 1.7 22 372.06 166.46 748 311.54 4888 349.69 307.10 -39.49 +31.9 Grmrcy pfA N GPTpA 1.78 7.1 27.76 24.41 24.99 1 24.99 24.99 -.02 -7.2 GranTrra g A GTE 3.96 1.98 1156 3.48 6498 3.84 3.41 -.21 +28.9 GranaMon N GRAM .25e 8.5 5.11 2.25 13 2.93 188 2.98 2.40 +.04 +2.8 GrCanyEd Q LOPE 24 123.30 83.52 341 114.81 2552 117.04 112.78 +1.11 +28.2 GraniteC N GVA .52 1.2 29 68.58 40.76 488 42.60 2397 45.16 41.42 -2.21 -32.8 GranitPnt n N GPMT 1.60f 8.8 55 19.33 16.15 445 18.19 2251 18.80 18.07 -.35 +2.5 GraniteRE N GRP/U 2.30 44.24 36.24 4 40.36 15 41.59 39.99 -1.46 +3.3 Gran Gld n N BAR 136.05 117.15 31 121.55 95 122.34 118.08 +1.49 -6.7 GranCom n N COMB 27.39 24.54 39 25.90 85 26.18 25.70 -.16 -1.0 GranSP n N COMG 32.29 25.14 1 30.33 9 31.52 30.32 -1.10 +9.5 GrphTInt n N EAF .15e .9 24.36 14.44 1041 17.44 6077 18.49 16.39 -1.11 +12.5tGraphPkg N GPK .30 2.4 13 16.74 12.62 3978 12.66 23901 13.78 12.46 -1.12 -18.1 Gravity s Q GRVY 15 54.49 14.25 10 17.63 81 17.71 15.55 +.68 -62.7 GrayTelev N GTN 13 18.00 10.70 816 16.55 2614 17.74 16.22 -.98 -1.2 GrayTvA N GTN/A 23 16.65 9.50 0 15.16 3 16.40 15.16 -1.02 +5.6 GrtAjax n N AJX 1.20 9.4 8 14.69 12.27 80 12.83 223 13.40 12.74 -.32 -7.2 GrtAjx24 n N AJXA 26.37 24.54 0 24.73 13 25.16 24.61 -.24 -2.6 GrElCp hn Q GECC 1.00 10.4 10.45 8.76 4 9.63 75 9.75 9.50 -.09 -2.1 GrElm22 n Q GECCL 1.63 6.4 26.97 24.77 3 25.28 8 25.64 25.27 -.12 -.7 GrElm25 n Q GECCM 1.69 6.8 25.58 24.10 1 24.90 9 25.09 24.67 -.15 +1.8 GrElm hn Q GEC 4.40 2.88 32 3.20 267 3.22 3.00 -21.0 GrLkDrge Q GLDD 6.39 4.15 206 5.67 744 6.15 5.62 -.33 +5.0 GtPanSilv g A GPL 1.45 .78 402 .85 2016 .94 .80 +.04 -33.8 GrtSoBc Q GSBC 1.28f 2.5 14 61.65 48.10 32 51.56 110 56.00 50.83 -3.37 -.2 GrtWstBcp N GWB 1.00 2.5 16 46.03 37.65 466 39.55 1835 42.86 38.43 -2.45 -.6 GreenBncp Q GNBC .40 1.9 17 25.15 19.55 303 21.51 1099 24.23 20.84 -2.38 +6.0 GreenBrick Q GRBK 14 12.50 8.93 436 10.10 1032 10.30 9.91 +.18 -10.6 GreenDot N GDOT 35 91.51 52.37 654 74.58 2759 83.66 72.84 -9.07 +23.8 GreenPlns Q GPRE .48 2.5 95 21.90 15.25 1639 19.05 8995 19.39 15.99 +1.44 +13.1 GrnP LP n Q GPP 1.90 12.9 8 20.26 14.40 722 14.75 936 14.97 14.50 +.25 -21.1 Greensky n Q GSKY 27.02 14.49 974 15.33 6250 16.69 14.97 -1.20 -34.4 GreenTrH n N GHG 25.10 10.27 115 11.74 651 12.15 10.80 -.26 -9.3sGreenbCos N GBX .92f 1.5 13 64.87 43.05 591 59.87 3270 64.87 59.07 -1.96 +12.3 GrCB NY s Q GCBC .40f 1.3 24 38.00 28.66 4 31.10 15 32.70 30.99 -.92 -4.6 Greenhill N GHL .20 .7 33.45 16.25 269 26.74 2164 28.47 26.22 -.16 +37.1 GreenlAc rt Q GLACR .69 .31 .36 GreenlAc un Q GLACU 11.17 10.08 10.29 6 10.29 10.10 -.11 +1.7 GreenlAc n Q GLAC 9.85 9.63 9.72 22 9.72 9.67 +.00 +.6 Greenlight Q GLRE 23.00 11.25 363 12.31 1488 13.23 12.02 +.19 -38.8 Greenpro n Q GRNQ 22.70 2.53 1 6.06 15 6.67 5.93 -.29 -72.5tGreif A N GEF 1.76f 3.8 14 65.60 47.29 171 46.80 905 51.54 45.84 -4.13 -22.7tGreif B N GEF/B 2.64e 5.3 11 71.95 51.00 13 49.71 54 55.85 49.27 -5.37 -28.3 GrdsmHld n Q GSUM 13.99 3.68 17 5.57 106 6.27 5.41 -.60 -39.1 Griffin Q GRIF .40f 1.0 46.50 33.95 1 38.49 12 39.50 38.00 -.51 +4.9tGriffon N GFF .28f 1.8 16 24.50 15.09 138 15.18 684 16.34 15.06 -.40 -25.4tGrifolsSA s Q GRFS .46e 2.3 25.18 18.70 1585 19.62 13124 20.83 18.70 -1.37 -14.4 GrinrdSh n Q GRIN 20.50 6.93 51 7.90 102 8.35 7.07 +.70 -53.5tGritstOnc n Q GRTS 15.73 11.50 186 12.45 727 13.00 11.50 +.08 -12.6tGroup1 N GPI 1.00 1.8 7 84.47 55.93 272 55.01 1527 60.36 53.82 -4.43 -22.5tGroupon Q GRPN 5.99 3.31 8075 3.48 50209 3.84 3.31 -.28 -31.8 GrubHub N GRUB 149.35 50.12 1750 116.55 10590 129.67 114.03 -13.29 +62.3 GAeroPac N PAC 3.21e 2.1 111.60 82.19 67 101.23 276 106.91 99.70 -5.16 -1.5 GpAeroCN Q OMAB 1.71e 3.2 21 58.10 37.45 35 52.80 465 55.47 51.03 -1.41 +27.3 GpoASur N ASR 3.31e 212.70 152.41 44 188.60 199 199.56 183.93 -9.04 +3.3tGpoAvalAc N AVAL .40 5.4 9.51 7.24 194 7.35 783 7.69 7.22 -.27 -13.5 GrpoFin Q GGAL .36e 1.5 73.45 18.30 1953 24.61 6681 25.10 20.50 +.43 -62.6 GpoSimec A SIM 10.90 8.20 9 9.58 13 9.58 9.00 +.30 +2.5 GpSuprvi n N SUPV 33.85 4.91 1174 7.32 6128 7.78 6.27 -.06 -75.0 GpTelevisa N TV 24.04 14.20 1372 16.53 6859 17.30 16.10 -.47 -11.5tGuangRy N GSH .63e 3.1 37.43 19.79 9 19.79 55 21.25 19.66 -1.51 -40.8 GuarntyBc Q GBNK .65 2.3 18 35.20 26.26 131 28.43 476 30.78 27.64 -1.69 +2.8 GuarBcs n Q GNTY .60f 2.0 19 37.36 28.00 34 29.30 95 32.28 28.98 -1.20 -4.4 GuarFBc Q GFED .48 1.9 36 27.39 20.41 1 25.40 5 25.40 24.55 -.01 +13.7 GuardntH n Q GH 35.50 27.04 484 33.58 4042 34.42 28.52 +4.38 +4.3 Guess N GES .90 4.3 26.95 14.17 656 20.97 3638 21.96 20.06 -.47 +24.2tGuggBAB N GBAB 1.66 8.0 23.12 20.70 34 20.82 270 21.05 20.70 -.01 -8.4 GugCrdAllo N GGM 2.18 10.1 23.56 21.08 35 21.47 100 22.19 21.45 -.46 -2.1 GugHlthC N RYH .75e .4 199.28 172.47 179.20 -.2 GugEnhEq N GPM .96 11.8 9.42 7.72 326 8.11 1569 8.54 7.95 -.21 -8.9 GugCdnEn N ENY .49e 5.9 8.84 7.25 8.31 -1.0 GugB18HY N BSJI 1.28e 4.6 25.32 24.73 25.11 GugDefEq N DEF .85e 1.8 49.26 44.01 46.41 -.2 GugStrOp N GOF 2.19 11.0 22.39 18.80 280 19.85 1332 20.59 19.26 -.37 -8.0 Guidewire N GWRE 107.79 70.06 1110 88.78 5942 97.50 86.34 -7.96 +19.6 GulfIsland Q GIFI .04 .4 13.95 6.90 32 9.10 172 10.16 9.04 -.91 -32.2tGulfRes Q GURE 2 1.91 .89 45 .89 250 .93 .85 -.03 -39.5 GlfmrkOf n A GLF 39.00 17.80 15 38.26 95 38.62 33.35 +4.83 +34.3 GulfportE Q GPOR 5 14.95 8.11 3755 10.49 22234 11.67 10.18 -.55 -17.8 Gyrodyne n Q GYRO 2.50e 22.55 18.91 20.17 4 20.74 20.10 -.55 +.4H -: H&E Eqp Q HEES 1.10 3.6 10 44.24 27.46 421 30.81 1779 38.55 30.43 -7.81 -24.2sHCA Hldg N HCA .35p 20 141.11 71.18 1455 133.86 7757 141.11 132.24 -5.11 +52.4 HCI Grp N HCI 1.50 3.5 46.10 28.70 49 42.48 312 46.10 42.36 -3.16 +42.1 HCP Inc N HCP 1.48 6.0 14 27.62 21.48 4578 24.71 18024 26.23 24.47 -.49 -5.3 HD Supply Q HDS 11 46.29 34.02 1826 38.96 12541 41.92 37.96 -2.96 -2.7tHDFC Bk N HDB .37e .4 112.10 85.43 1220 89.49 5683 89.68 85.43 +.96 -12.0 HECO pfU N HEpU 1.62 6.2 27.99 25.05 26.21 0 26.21 26.21 -.35 -1.0 HF Foods n Q HFFG 15.70 9.75 3 14.60 28 14.70 14.24 -.10 +48.1 HFF Inc N HF 1.80e 16 51.74 32.99 146 36.40 931 40.10 36.24 -3.51 -25.2 HL Acqui n Q HCCH 10.47 9.50 9.57 21 9.58 9.56 +.01 +.2 HL Acq un Q HCCHU 10.43 10.05 10.29 1 10.29 10.29 +.03 +2.2 HMG A HMG 16.33 9.04 14.14 1 14.46 14.14 -.11 +13.2 HMN Fn Q HMNF 19 21.90 17.80 5 20.99 33 21.00 20.50 +.15 +9.9 HMS Hldgs Q HMSY 75 33.85 11.01 513 30.14 2540 31.83 29.80 -1.17 +77.8 HNI Corp N HNI 1.18 3.1 18 45.40 31.16 290 38.26 903 42.39 37.66 -3.27 -.8 HP Inc N HPQ .56f 2.4 9 27.08 19.31 11814 23.67 66345 25.35 22.84 -1.67 +12.7tHSBC N HSBC 1.50e 3.6 55.89 41.59 2150 41.98 10216 43.98 41.48 -1.84 -18.7 HSBC prA N HSBCpA 1.55 6.1 26.62 25.52 81 25.59 343 25.66 25.55 +.04 -.9 HTG Mol h Q HTGM 5.83 1.71 517 3.69 3438 4.14 3.44 -.47 +81.8 HV Bcp n Q HVBC .50e 18.50 13.75 2 15.31 6 15.74 15.31 -.18 +.7 HabitRest Q HABT 90 18.30 8.10 169 15.27 1442 16.35 14.94 -.13 +59.9 HackettGp Q HCKT .34f 1.8 18 20.59 14.55 94 19.41 661 20.21 19.26 -.44 +23.6 Haemonet N HAE 117.56 44.61 712 106.48 3310 110.91 104.80 -2.23 +83.3 Hailiang n Q HLG 88.92 17.40 11 60.61 77 61.85 57.33 -1.39 +34.1tHainCels lf Q HAIN 44.37 25.20 1074 25.25 5732 27.03 24.89 -1.07 -40.4 HalconRs n N HK 9.07 3.56 5838 3.92 22835 4.71 3.73 -.59 -48.2 HalladorE Q HNRG .16 2.6 7 7.98 4.79 58 6.11 215 6.40 6.06 -.09 +.3 Hallibrtn N HAL .72 1.8 57.86 35.75 7748 39.60 45610 42.57 38.99 -2.40 -19.0 HallmkFn Q HALL 11.75 8.62 27 10.83 119 11.29 10.62 -.24 +3.8 Halozyme Q HALO 33 21.48 16.06 774 17.10 4830 18.27 16.55 -1.22 -15.6 HamiltnBc Q HBK 16.20 13.50 14.50 20 14.70 14.25 +.18 -5.8tHamBchBr N HBB .34 1.8 41.00 19.28 26 18.90 146 22.12 18.33 -2.65 -26.4 HamilLa n Q HLNE .85 2.2 39 54.59 26.51 458 38.66 1779 40.96 37.43 -2.23 +9.2 HancJaf n Q HJLI 5.64 1.95 28 2.39 193 3.02 2.25 -.59 -54.4tHancFinOp N BTO 1.48 4.4 41.00 33.95 101 33.99 342 37.25 33.56 -1.91 -13.6tHanJS N JHS .87e 6.7 15.12 12.80 18 12.91 107 13.29 12.80 -.38 -13.1tHanJI N JHI 1.45e 9.2 18.46 15.63 9 15.71 141 15.90 15.63 -.02 -10.2 HanPrmDv N PDT 1.08a 7.1 17.33 14.50 141 15.28 603 16.09 15.16 -.54 -10.8 HanPfEq N HPI 1.68 8.2 22.85 19.73 53 20.50 208 21.46 20.45 -.54 -4.3 HanPfd2 N HPF 1.68 8.3 21.90 19.39 64 20.29 272 21.03 20.12 -.36 -5.6 HanPfd3 N HPS 1.47 8.4 19.19 16.80 92 17.50 394 18.33 17.40 -.51 -6.7 HanTxAdv N HTD 1.45 6.7 26.04 21.00 100 21.77 519 22.84 21.59 -.53 -11.7tHancWhit Q HWC .96 2.2 15 56.40 45.73 837 44.56 2901 48.72 43.46 -3.24 -10.0tHancWht 45 Q HWCPL 1.49 6.1 26.67 24.42 5 24.62 29 25.10 24.42 -.33 -5.5tHanesbds s N HBI .60 3.7 8 24.12 16.15 5464 16.36 24958 17.55 16.11 -.83 -21.8tHanmiFin Q HAFC .96 4.2 12 33.10 23.48 255 22.80 921 24.91 22.06 -1.55 -24.9 HannArms N HASI 1.32 6.6 31 25.28 17.33 381 19.86 1459 21.32 19.76 -.94 -17.5 HanoverIns N THG 2.16 1.9 61 131.44 96.58 209 111.86 1014 120.57 110.69 -5.88 +3.5 HanovIns53 N THGA 1.59 6.4 25.86 24.83 7 24.99 57 25.07 24.85 +.05 -1.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, October 13, 2018

PAGE 42

Hanwha rs Q HQCL 20 9.25 5.40 39 8.13 193 8.40 8.10 +15.8 HarbrOne n Q HONE 58 20.19 17.25 62 18.08 163 19.31 17.69 -.72 -5.6 HarleyD N HOG 1.48 3.6 14 56.50 39.34 1703 40.92 11945 44.70 40.44 -3.04 -19.6sHarmonic Q HLIT 5.93 2.80 321 5.29 1773 5.93 5.20 -.48 +26.0 HarmonyG N HMY .05 2.53 1.43 4800 2.02 20507 2.04 1.66 +.35 +8.0 HarrisCorp N HRS 2.74f 1.8 27 170.72 133.66 867 154.87 3353 167.88 151.88 -12.69 +9.3 Harsco N HSC .20m .8 64 30.05 15.55 590 24.84 2617 27.04 24.38 -2.06 +33.2 HarteHk rs N HHS 12.16 6.76 15 6.98 96 8.03 6.80 -.30 tHrt TotR n N HTRB 40.25 38.41 0 38.57 9 38.76 38.41 -.19 -3.7tHrtMuOp n N HMOP 42.46 39.09 39.17 305 39.19 39.09 -.23 -2.5tHartfFn42 N HGH 1.97 7.1 30.84 27.43 111 27.77 331 27.95 27.43 +.09 -5.1tHartfdFn N HIG 1.20f 2.6 16 59.20 46.74 3700 46.79 14207 51.06 45.96 -2.82 -16.9 HrvrdBio Q HBIO 92 6.70 2.95 129 4.61 648 4.76 4.31 -.08 +39.7 HarvCapCr Q HCAP 1.14a 10.7 7 13.87 9.90 14 10.66 121 11.34 10.13 -.69 -2.7 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 0 25.38 2 25.38 25.37 -.00 -.3 Hasbro Q HAS 2.52 2.6 60 109.60 79.00 937 98.31 5499 101.74 96.87 -3.33 +8.2 Haverty N HVT .72 3.4 22 25.35 17.70 69 21.12 373 21.88 20.56 +.55 -6.8 HawaiiEl N HE 1.24 3.5 24 38.72 31.72 475 35.16 2494 36.38 34.88 -.88 -2.7 HawHold Q HA .48 1.4 5 44.25 32.40 1378 33.52 5062 36.67 32.54 -2.99 -15.9 Hawkins Q HWKN .88 2.5 18 42.85 30.55 25 35.26 110 39.36 35.20 -3.84 +.2sHawthornB Q HWBK .40 1.7 18 24.80 18.37 3 23.27 37 24.88 22.55 -.23 +16.6 HaymkAc n Q HYAC 9.85 9.50 9.80 1 9.82 9.80 +.04 +2.5 HaymkA un Q HYACU 10.45 9.88 10.45 +5.6 HaynesIntl Q HAYN .88 2.8 45.14 30.50 75 31.78 347 34.72 31.69 -2.43 -.8 Hc2 Hldgs N HCHC 1.29 7.79 4.78 149 5.66 799 5.84 5.58 -.02 -4.9 HlthCSvc Q HCSG .78f 2.0 56.20 35.04 1134 39.32 5229 41.66 38.59 -.44 -25.4 HlthInsInn Q HIIQ 36 63.13 16.70 446 47.42 2419 57.25 47.01 -9.51 +90.1 HlthcrRlty N HR 1.20 4.4 43 33.98 26.09 1176 27.10 5245 29.07 27.01 -.69 -15.6 HlthcreTr N HTA 1.22 4.9 48 31.69 24.06 1994 25.01 9406 26.99 24.91 -.70 -16.7 HealthEqty Q HQY 85 99.99 42.92 761 83.48 3499 90.32 82.12 -6.01 +78.9 HlthStrm Q HSTM 1.00e 64 31.86 21.15 230 26.91 1068 29.58 26.42 -2.40 +16.2 HrtlndEx Q HTLD .08 .4 19 24.56 17.38 342 17.90 2415 18.84 17.69 -.31 -23.3 HeartFn Q HTLF .56f 1.0 18 61.95 46.50 147 54.57 483 59.11 52.92 -3.29 +1.7 HeatBio rs Q HTBX 7.80 1.09 195 1.72 786 1.97 1.64 -.24 -55.1 HebronTc n Q HEBT 3.75 1.25 1.26 8 1.43 1.26 -.09 -52.1 HeclaM N HL .01e .3 5.42 2.59 5796 2.90 28176 2.98 2.71 +.02 -27.0 HeclaM pfB N HLpB 3.50 6.6 61.99 51.27 53.00 1 54.12 53.00 +.11 Heico s N HEI .13 97.32 69.29 563 83.49 2629 89.88 82.27 -6.23 Heico A s N HEI/A 52 79.00 58.33 706 67.67 1661 72.03 66.34 -4.02 HeidrkStr Q HSII .52 1.8 45.29 20.55 155 29.39 1081 31.54 28.99 -1.81 +19.7 HelenTroy Q HELE 15 134.26 81.10 429 118.90 2815 131.50 115.98 -6.36 +23.4 HeliosM rs Q HMNY 9714.50 .01 43643 .02 313924 .02 .01 -.00 -100.0 Helius Med n Q HSDT 13.20 7.47 18 8.45 183 9.02 8.13 -.01 +8.2sHelixEn N HLX 6 10.89 5.44 1892 10.02 8837 10.89 9.75 -.19 +32.9 HelmPayne N HP 2.80f 4.0 75.02 50.30 1041 69.41 6223 73.74 67.50 -2.52 +7.4 HemisMda Q HMTV 14.20 10.50 37 12.91 177 14.13 12.36 -.74 +11.8 Hemisphrx rs A HEB .65 .15 232 .22 1054 .25 .21 -.01 -36.1 HennesAd s Q HNNA .40 2.9 7 20.00 12.95 9 13.68 42 14.98 13.65 -.29 -17.3 HennCap n A HCAC 11.00 9.75 6 10.03 49 10.17 10.03 -.10 +2.3 HennCap un A HCAC/U 11.61 10.07 11.05 30 11.50 11.05 -.07 +6.6 HSchein s Q HSIC 32 90.52 62.56 1586 83.95 9563 88.68 82.78 -4.49 +20.1 Herbalif s N HLF 23 60.41 32.13 973 52.61 7037 53.09 50.79 -.42 tHercHld n N HRI 72.99 39.71 393 39.83 1429 47.73 38.67 -7.80 -36.4 HercTGC N HTGC 1.24 9.8 11 13.97 11.55 447 12.67 2089 13.12 12.63 -.47 -3.4tHercTG 24 N HTGX 1.56 6.2 25.77 25.01 18 25.01 35 25.33 24.93 -.30 -2.4 HrtgeCo Q HTBK .44 3.0 17 18.10 14.25 255 14.63 1281 15.78 14.34 -.78 -4.5 HrtgeFn Q HFWA .60 1.8 23 37.40 28.46 385 32.71 1147 35.56 32.22 -1.87 +6.2tHeritageIns N HRTG .24 1.8 88 19.15 13.66 304 13.25 999 14.71 12.85 -1.44 -26.5 HeritCryst Q HCCI 30 25.20 17.10 87 20.57 459 21.05 19.01 +.91 -5.4 HernTher h Q HRTX 42.90 14.40 602 29.41 5436 32.45 28.29 -1.48 +62.5 Hersha pfC N HTpC 1.72 7.2 25.79 23.79 0 23.97 6 24.24 23.83 -.12 -4.7 Hersha rs N HT 1.12 5.6 26 24.16 16.60 311 19.96 1351 21.58 19.89 -1.02 +14.7 Hersha pfD N HTpD 1.63 7.1 25.92 22.10 5 22.74 71 22.80 22.22 -.06 -7.8 Hersha pfE N HTpE 25.75 22.21 4 22.40 45 22.90 22.24 -.50 -9.5 Hershey N HSY 2.89f 2.8 22 115.82 89.10 798 103.41 4932 106.54 101.66 -.98 -8.9 HertzGl N HTZ 27.27 13.40 2099 15.68 12306 16.63 14.85 -.26 -29.0tHerzfldCrb Q CUBA .12e 7.54 5.60 43 6.01 82 6.29 5.60 -.26 -15.9 HeskaCorp Q HSKA 65 114.50 56.59 32 93.59 219 100.00 91.65 -6.56 +16.7 Hess N HES 1.00 1.5 74.81 40.26 2600 66.16 31961 73.19 64.43 -6.28 +39.4 Hess pfA N HESpA 83.01 50.17 59 72.86 274 81.25 71.71 -6.59 +25.9 HessMidP n N HESM 1.38f 6.1 22 24.51 18.32 156 22.65 291 22.88 22.01 -.23 +14.3 HP Ent n N HPE .45e 2.9 12 19.48 12.82 16592 15.42 57810 16.15 14.55 -.72 +7.4 Hexcel N HXL .60f 1.0 21 73.42 58.12 823 60.99 4348 67.62 60.66 -6.45 -1.4 Hexindai n Q HX .40p 17.00 7.00 83 7.44 447 8.04 7.40 -.36 -32.7 Hi-Crush N HCLP 1.67e 16.4 11 16.65 8.60 1721 10.24 8082 11.44 10.13 -.32 -4.3 Hibbett Q HIBB 10 29.60 12.60 1159 19.00 4792 19.68 18.02 +.51 -6.9 HighPtRs N HPR 7.60 4.05 2779 4.55 11734 4.76 4.19 +.33 -11.3 HighlFlR n N HFRO 16.60 15.00 60 15.45 347 15.59 15.15 +.03 -.3 HighSenLn Q SNLN .79 4.3 18.41 18.04 120 18.23 3414 18.30 18.21 -.04 +.2tHighpwrInt Q HPJ 3 5.90 2.45 11 2.44 46 2.65 2.44 -.06 -34.1 HghwyH Q HIHO .40e 10.0 6.55 3.30 21 3.99 69 4.01 3.80 +.09 -5.0 HighwdPrp N HIW 1.85 4.2 23 53.24 41.34 588 44.30 2816 47.00 43.91 -1.78 -13.0 Hill-Rom N HRC .80 .9 23 98.96 74.82 764 88.21 3076 89.62 86.22 -1.51 +4.7 HillenInc N HI .83 1.7 24 53.41 38.23 386 49.68 1828 52.68 49.42 -2.36 +11.1 HillmCT pf A HLMp 2.90 9.8 36.78 26.41 6 29.57 40 29.88 28.50 -.48 -13.9tHilltopH N HTH .28 1.5 10 28.32 19.55 1111 19.26 2355 20.55 18.82 -.92 -24.0tHilGrVa n N HGV 47.75 28.95 932 29.30 7157 30.70 28.95 -1.22 -30.2 Hilton N HLT .60 .8 37 88.11 69.51 3590 73.62 28489 75.66 72.07 -.76 -7.8tHimaxTch Q HIMX .10e 1.7 41 13.95 5.61 1544 5.90 10583 6.29 5.61 -.20 -43.4 HingmSv Q HIFS 1.44f .7 19 242.00 191.45 4 213.05 11 218.25 213.05 -4.96 +2.9tHistogenics Q HSGX 3.35 .50 7673 .56 25900 .63 .50 -.04 -72.5 HoeghLP N HMLP 1.76f 10.0 11 19.85 15.33 182 17.66 709 18.25 17.28 -.59 -5.3 Hoegh pfA N HMLPpA 2.19 8.6 27.42 25.02 19 25.43 93 25.62 25.33 +.01 -5.5 HollyEngy N HEP 2.64f 8.6 15 35.84 26.09 243 30.73 658 32.35 30.42 -.52 -5.4 HollyFront N HFC 1.32 2.0 16 83.28 35.49 1874 66.47 10794 69.41 64.69 -2.74 +29.8 Hollysys Q HOLI .18e 1.0 9 28.35 16.00 125 18.78 767 20.00 18.35 -1.04 -15.7 Hologic Q HOLX 45.09 35.10 2086 40.04 12277 41.67 39.18 -.44 -6.3 HomeBLA Q HBCP .76f 1.9 18 48.47 34.12 16 40.77 65 43.70 40.02 -2.09 -5.7tHomeBcs s Q HOMB .48f 2.4 19 25.89 20.82 1532 20.30 5887 22.23 19.83 -1.24 -12.7 HomeDp N HD 4.12 2.1 25 215.43 160.53 5354 192.47 27590 199.24 188.47 -3.91 +1.6 HmFdB LA Q HFBL .56 1.7 20 37.30 26.35 4 33.45 15 34.05 33.10 -1.00 +18.9 HomeStreet Q HMST 24 32.60 24.50 97 25.46 432 27.29 24.78 -1.03 -12.1 HometBk n Q HMTA .16 1.1 16.50 10.85 1 15.08 121 15.30 14.42 -.13 +35.0 HomeTrBc Q HTBI 27 30.00 24.20 86 27.82 311 29.54 24.98 -.72 +8.0 HomolMd n Q FIXX 24.40 15.07 139 19.98 874 23.88 18.98 -.56 +7.1tHonda N HMC .84e 3.1 37.29 26.96 1076 27.21 4644 28.97 26.90 -1.64 -20.2 HonwllIntl N HON 3.28f 2.1 73 167.72 139.51 4403 156.20 19554 165.00 153.42 -7.87 +1.9tHookerFu Q HOFT .56 1.8 12 52.75 31.26 45 31.71 203 33.12 31.26 -.99 -25.3tHopeBcp Q HOPE .56f 3.6 14 19.86 15.70 1586 15.41 6316 16.59 14.98 -.94 -15.6sHopFedBc Q HFBC .28 1.6 23 18.10 13.63 6 17.63 84 18.10 17.16 -.37 +25.0 HorMan N HMN 1.14 2.9 24 47.65 37.50 211 39.77 678 44.24 39.06 -3.77 -9.8 HorizBcp s Q HBNC .40 2.2 16 22.13 17.07 108 18.25 444 19.73 17.96 -.88 -1.5 HorizGbl n N HZN 18.19 5.13 213 6.96 610 7.22 6.56 -.10 -50.4 HorizPhm Q HZNP 21.25 12.55 1084 18.27 5949 18.84 17.76 -.62 +25.1 HorizTFn Q HRZN 1.20 10.3 11 11.97 9.92 73 11.63 293 11.74 11.36 +.08 +3.7 HorizFn22 n N HTFA 26.00 25.26 25.51 2 25.51 25.26 +.18 +.4 Hor OEXcc Q QYLD 2.26e 9.4 25.50 22.67 175 24.13 1265 24.87 23.19 -.63 -1.6tHorzDAX Q DAX .60m 2.3 34.00 26.53 1 26.49 10 27.51 26.49 -1.27 -16.1 HorzSPCvC N HSPX 2.52e 3.8 53.32 46.37 15 49.71 112 52.13 49.00 -2.04 -1.2tHorGKWld N KLDW 35.73 31.87 17 32.45 87 33.84 31.87 -1.64 -3.0tHorz Saba n N CEFS 23.00 19.43 13 19.65 66 19.85 19.43 -.20 -8.2 JamesBibl ef N JBRI 26.01 HrzProSp n N FANZ 23.77 21.08 1 22.17 7 22.60 22.05 -1.26 -.5 Hormel s N HRL .75 1.9 22 42.29 29.75 2323 39.69 15660 41.10 39.29 -.01 +9.1 Hornbeck N HOS 6.14 2.68 134 4.85 1205 5.78 4.71 -.64 +55.9 Hortonwks Q HDP 26.22 15.50 1881 20.25 13203 23.84 19.12 -3.03 +.7 HospPT Q HPT 2.12 8.0 10 31.27 23.83 1135 26.34 3993 28.17 26.03 -1.10 -11.8 HostHotls N HST 1.00a 5.2 47 22.47 17.93 6140 19.18 36884 20.49 19.04 -.92 -3.4 HostessBr n Q TWNK 20 15.40 10.67 729 10.96 3929 11.45 10.84 +.10 -26.0 HoughMH Q HMHC 11.95 5.10 960 6.05 4252 6.38 5.66 +.08 -34.9 HoulihnL n N HLI 1.08 2.5 17 53.20 39.05 239 42.47 1462 44.19 41.89 -1.57 -6.5 HstnAEn A HUSA .55 .21 245 .23 2767 .26 .23 -.02 -30.6 HoustWC Q HWCC .12m 1.5 9.32 4.80 40 7.99 187 8.06 7.40 +.04 +11.0tHovnEn pf A Q HOVNP 8.47 4.05 4 4.17 6 4.98 4.05 -1.32 -44.4 HovnanE N HOV 3.41 1.48 707 1.51 3889 1.64 1.50 -.05 -54.9tHowardBcp Q HBMD 24 24.20 15.51 45 15.15 188 19.52 14.70 -1.73 -31.1tHHughes N HHC 29 142.36 114.33 214 114.59 1261 120.02 113.89 -4.75 -12.7tHuanPwr N HNP 2.45e 10.3 31.03 23.64 35 23.68 210 24.76 23.51 -1.06 -5.3tHuazhuGr Q HTHT 23 49.60 25.24 1095 28.34 9345 29.49 25.24 -1.64 -21.5 HubGroup Q HUBG 24 56.60 37.90 365 43.32 1936 45.84 42.43 -.31 -9.6 Hubbell N HUBB 3.08 2.5 21 149.03 100.55 479 121.50 2582 128.79 120.15 -7.09 -10.2 HubSpot N HUBS 162.20 73.15 673 129.73 3501 144.73 123.74 -16.10 +46.8 HudBayM g N HBM .02 7 10.25 4.13 474 4.67 2948 4.92 4.41 +.08 -46.9 HudsonGbl Q HSON .20 13.2 2.44 1.29 23 1.52 49 1.67 1.52 -.06 -32.4 HudsPacP N HPP 1.00 3.3 25 36.06 28.25 998 30.63 6184 32.87 30.21 -1.50 -10.6tHudsonTc Q HDSN 2 7.73 1.00 299 1.05 2326 1.34 1.00 -.12 -82.7 Humana N HUM 2.00 .6 27 341.30 231.90 797 318.35 3432 337.89 315.56 -12.79 +28.3 HuntCoFn N HCFT .08e 2.3 5 4.70 2.55 48 3.49 203 3.63 3.47 -.14 -12.8 HuntJB Q JBHT .96 .9 16 131.74 100.25 1480 109.29 5675 121.74 108.46 -11.12 -4.9 HuntMar un Q HUNTU 10.90 9.85 0 10.20 1 10.20 10.10 +.09 +3.3 HunterMar Q HUNT 9.97 9.68 53 9.92 92 9.97 9.89 -.03 +1.6 HuntBncsh Q HBAN .56f 3.9 15 16.60 13.04 16824 14.37 71419 15.67 14.06 -.98 -1.3tHuntBcs pf Q HBANO 1.56 6.2 28.68 25.05 39 25.24 261 25.58 25.05 -.06 -10.3 HuntB pfC Q HBANN 1.47 6.0 26.85 24.15 2 24.65 15 24.84 24.51 -.18 -5.3 HuntgUSEq N HUSE 1.86e .6 41.49 37.35 20 38.22 120 39.83 37.49 -1.83 -.3 HuntgtnEco N HECO .47e .2 44.92 39.67 9 41.90 62 43.68 41.47 -1.84 +.5tStr 7handl n Q HNDL 25.98 23.16 7 23.26 158 23.90 23.16 -.46 -7.2 HuntgtnIng N HII 2.88 1.3 21 276.69 201.91 719 226.25 2516 262.32 223.56 -35.03 -4.0tHuntsmn N HUN .65 2.7 8 36.09 23.28 2632 23.94 18701 26.16 23.28 -2.30 -28.1 Hurco Q HURC .44 1.0 14 50.50 38.30 23 42.25 110 45.40 41.98 -3.01 +.4sHuronCon Q HURN 51.70 32.05 155 46.43 1294 51.70 46.30 -2.12 +14.8 HutChMd n Q HCM 42.25 25.76 140 28.67 601 30.77 27.91 -1.86 -27.3tHuttigBld Q HBP 7.75 3.08 56 3.57 550 4.00 3.08 -.26 -46.3 Huya n N HUYA 50.82 15.25 1466 22.81 7974 23.79 20.44 +1.05 +42.0 Hyatt N H .60 .8 34 84.89 61.10 1765 71.70 6610 76.45 69.54 -3.95 -2.5 Hydrognc Q HYGS 12.00 4.95 35 6.89 306 8.24 6.84 -.81 -37.9tHyreCar n Q HYRE 6.50 2.02 66 2.30 466 2.57 2.02 -.30 -54.9 HysterYale N HY 1.24f 2.1 15 93.90 56.40 55 59.26 247 63.65 59.03 -1.34 -30.4I -:I-AMCap n Q IAM 11.94 5.95 2 10.13 16 10.30 9.70 -.04 +2.6 I-AMCap rt Q IAMXR .80 .21 6 .25 7 .53 .25 -.19 -16.7 i3 Vert n Q IIIV 25.50 13.79 89 20.44 722 22.27 19.06 -.62 +11.4 IAC Inter Q IAC 1.36 .7 44 223.54 118.83 667 201.49 4295 208.51 188.39 -6.75 +64.8 IAMGld g N IAG 1.52f 38.7 6.52 3.57 5127 3.93 23045 3.99 3.58 +.18 -32.6 ICAD Q ICAD 4.89 2.80 128 3.31 434 3.38 3.00 +.21 -3.7 ICC Hld n Q ICCH 72 17.25 14.54 0 15.10 1 15.10 15.01 -.08 -7.2 ICF Intl Q ICFI .56 .8 22 82.25 50.10 81 71.51 416 74.13 70.33 -1.31 +36.2 ICICI Bk N IBN .16e 1.9 11.26 7.61 16455 8.43 62233 8.62 8.10 +.24 -13.4 ICU Med Q ICUI 321.70 180.45 167 265.80 983 273.50 256.70 -7.85 +23.1tIClickInt n Q ICLK 11.40 3.40 112 3.67 782 4.00 3.38 -.33 -59.4 ID Syst Q IDSY 8.05 5.37 2 6.34 61 6.70 6.12 -.29 -8.6 IdexxLab s Q IDXX 67 256.22 146.09 850 222.42 3327 229.94 212.55 -6.82 +42.2 IDT Cp N IDT 1.00f 12.7 46 16.48 4.82 542 7.88 5442 8.10 5.14 +2.56 -25.7 IEC Elec A IEC 6.80 3.42 55 5.06 178 5.49 5.00 -.18 +22.8 IES Hldgs Q IESC 22 20.25 14.90 31 18.36 70 19.27 18.22 -.40 +6.4 IF Bancp Q IROQ .25 1.1 26 25.04 19.10 2 22.75 7 23.00 22.11 +.74 +15.7 IFresh n Q IFMK 18.00 1.69 27 2.13 297 2.59 2.07 +.01 -83.6 IHS Mark Q INFO 31 55.99 42.40 2281 51.84 10977 53.70 48.05 -1.86 +14.8 II-VI Q IIVI 26 53.08 36.60 575 38.08 3782 40.50 37.09 -1.87 -18.9 IMV Inc n Q IMV 7.21 4.50 2 5.42 20 5.71 5.06 -.06 -21.2tING N ING .14e 1.1 20.58 12.36 4374 12.59 19326 12.80 12.36 -.12 -31.8 ING 6.125 N ISG 1.53 6.1 26.34 24.93 66 25.04 184 25.14 24.95 -.02 -2.0 ING 6.375 N ISF 1.59 6.3 26.40 25.11 148 25.25 512 25.29 25.15 +.01 -1.8 INTLFCStn Q INTL 15 57.00 38.58 95 44.79 486 48.52 44.79 -3.21 +5.3 ION Geo rs N IO 32.45 7.55 68 14.68 380 15.86 14.50 -.32 -25.7tIPG Photon Q IPGP 22 264.11 129.81 899 137.58 5556 138.53 129.81 +4.82 -35.7tiPass rs Q IPAS 7.40 1.55 34 1.61 322 1.84 1.55 -.20 -69.0tiPicEnt n Q IPIC 17.00 5.80 2 5.85 18 6.15 5.80 -.08 -61.4tIQ M Ins n N MMIN 29.89 24.41 24.41 0 24.46 24.41 -.06 -3.3 IQ HdgMult N QAI 33.13 29.92 344 30.02 833 30.43 29.95 -.36 -1.4 IQ Hedge N MCRO 27.20 25.64 2 25.70 11 26.21 25.66 -.31 -3.2 IQ HdgLgS N QLS 24.53 21.45 2 21.51 6 21.90 21.48 -.72 -1.8 IQ US Lg n Q CLRG .08e 27.80 24.16 6 24.63 6702 26.38 24.59 -1.57 -2.6tIQ Ch SC n N CSML 29.96 26.09 71 25.89 1165 27.42 25.61 -1.48 -7.7 IQ HdgEv N QED 22.00 20.76 1 21.20 7 21.31 21.08 -.19 +1.4 IQ HiYlVl n N HYLV 25.53 19.57 1 23.96 14 24.01 23.85 -.17 -4.7 IQ CorePl n N AGGP 20.19 18.45 48 18.98 2481 19.02 18.89 -.01 -4.9 IQ CoreBd n N AGGE 19.80 18.22 0 18.41 2550 18.43 18.36 -.01 -5.9tIQ GTAA N QGTA 25.44 23.12 0 23.12 10 23.75 23.12 -1.06 -5.3tIQ 50HJpn N HFXJ 23.96 20.96 0 20.92 3 22.04 20.92 -1.65 -7.3 tIQ 50HgEur N HFXE 21.45 18.34 0 18.36 4 19.10 18.34 -.90 -9.7tIQ 50HIntl N HFXI 22.80 19.70 15 19.76 369 20.53 19.62 -.83 -8.7 IQ RealRtn N CPI 28.21 27.17 1 27.64 32 28.16 27.56 -.27 +.8 IQUSReSC N ROOF 1.43e 5.9 27.77 22.60 1 24.17 38 25.50 24.17 -.84 -8.2 IQMrgArb N MNA 31.92 30.25 49 31.74 714 31.85 31.57 +.06 +2.2tIQ AgriSC N CROP .41e 1.4 35.99 30.05 1 29.98 3 30.88 29.87 -1.02 -14.2 IQ GlbRes N GRES .10e .4 29.30 26.24 7 27.11 137 27.34 26.90 -.15 -5.1 IQIYI n Q IQ 46.23 15.30 11278 26.00 46540 26.59 23.66 +.51 +67.2 IQVIA Hldg N IQV 15 132.24 91.57 815 124.79 5436 128.44 121.00 -3.00 +27.5 IRSA N IRS 32.97 13.77 118 14.40 1286 16.60 14.16 -1.29 -51.4tIRSA Prop Q IRCP 1.86e 7.8 64.68 22.35 10 23.75 48 23.77 22.35 +.34 -58.0 IRhythm n Q IRTC 98.37 46.95 367 86.64 1592 86.89 80.24 +.80 +54.6 iRobot Q IRBT 39 118.75 55.77 762 90.61 4863 104.00 86.78 -15.45 +18.1 iShGold N IAU 13.11 11.25 13701 11.68 87789 11.76 11.34 +.15 -6.6 iShGSCI N GSG 18.81 14.61 493 17.94 2526 18.55 17.78 -.48 +10.2tiSAstla N EWA 1.01e 4.9 24.19 20.28 2956 20.59 17954 21.37 20.28 -.90 -11.1 iSAstria N EWO .37e 1.7 27.41 21.57 162 21.91 680 22.63 21.77 -.87 -11.1tiShBelg N EWK .51e 2.8 23.00 18.15 14 18.26 80 18.77 18.15 -.73 -13.1 iShBrazil N EWZ .67e 1.7 47.85 30.65 36578 38.61 247418 39.92 37.33 +1.95 -4.5 iShCanada N EWC .48e 1.8 30.60 26.91 3271 27.27 17283 28.50 27.05 -1.26 -8.0tiShEMU N EZU .86e 2.2 47.13 38.05 9971 38.37 48427 39.70 37.99 -1.64 -11.5tiSFrance N EWQ .58e 2.0 33.73 28.93 1068 29.19 4960 30.23 28.88 -1.26 -6.5tiShGerm N EWG .60e 2.1 35.87 27.62 3623 27.95 29388 28.84 27.62 -1.24 -15.4tiSh HK N EWH .61e 2.7 26.93 21.81 6831 22.29 38124 22.74 21.81 -.57 -12.3tiSh SKor N EWY .65e 1.0 79.07 60.46 4554 62.10 25397 64.29 60.46 -2.27 -17.1 iShMexico N EWW .78e 1.6 54.65 43.55 3808 48.71 20515 49.55 48.28 -.87 -1.2tiShNeth N EWN .66e 2.3 34.09 28.03 191 28.34 988 29.23 28.02 -1.06 -10.7tiSPacxJpn N EPP 1.66e 3.9 50.34 41.59 594 42.30 2796 43.64 41.59 -1.61 -11.5tiShSoAfr N EZA 1.02e 2.0 76.53 47.15 978 50.26 4601 51.19 47.15 +.67 -28.2tiShSpain N EWP .99e 3.5 36.38 28.41 731 28.30 3877 29.31 28.03 -.86 -13.6 iSSwedn N EWD .76e 2.5 36.71 29.81 260 30.31 1543 31.45 29.97 -1.35 -10.6 iShSwitz N EWL .75e 2.3 37.84 31.94 1248 32.50 11958 33.73 32.23 -1.41 -8.7tiShFrntr100 N FM .30e 1.1 36.19 27.26 95 27.74 532 28.24 27.26 -.24 -16.2tiShGlHiY bt A GHYG 2.09e 4.3 51.63 48.57 25 48.94 114 49.04 48.57 -.07 -3.0 iShxUSH bt A HYXU .92e 1.8 57.19 50.63 2 52.18 13 52.25 51.87 -.09 -4.2tiShEMCBd bt A CEMB 2.28 4.8 51.78 45.81 5 47.82 68 47.97 45.81 -.13 -6.6 iShEMkHY N EMHY 3.98 8.7 51.06 44.12 136 45.59 278 45.61 45.31 +.25 -8.8tiShAsiaPDv N DVYA 2.29e 5.5 51.42 41.21 5 41.55 24 42.37 41.21 -1.07 -17.1tiShEmMDv N DVYE 1.83e 4.8 46.11 37.10 121 37.93 502 38.73 37.10 -.27 -9.3 iShGblSilv N SLVP .29e 3.4 11.38 7.65 29 8.58 205 8.62 8.09 +.32 -20.8 iShGblEnP N FILL .59e 2.6 24.78 19.50 11 22.93 57 24.17 22.55 -.95 +6.4 iShGblAgri N VEGI .55e 1.9 31.00 27.53 3 28.45 15 29.74 28.24 -1.19 -3.1 iShMsciWld N URTH 1.57e 1.8 94.23 83.58 77 86.84 273 90.39 85.49 -3.67 -1.4tiShEMAsia Q EEMA 1.23e 2.0 81.27 60.24 42 62.40 171 63.77 60.24 -1.54 -15.4tiShEMktSC N EEMS .89e 2.1 57.36 41.05 118 42.38 396 43.70 41.05 -1.15 -20.2 iShEMkBd N LEMB .42e 1.0 50.78 41.38 94 43.22 289 43.41 42.93 +.24 -10.3 iShWldMnV N ACWV 1.93e 2.3 88.22 79.94 710 84.18 2151 86.77 83.17 -2.33 -.2tiSEMMnVol N EEMV 1.15e 2.1 65.55 54.56 3707 55.68 6111 56.85 54.56 -1.11 -8.4tiShJpnSC N SCJ 1.81e 2.5 85.34 72.71 45 73.58 2694 76.57 72.61 -2.61 -7.8 iShThai N THD 1.88e 2.1 103.71 81.10 241 89.38 1562 90.53 87.78 -.76 -3.4 iShIsrael N EIS .81e 1.5 58.39 46.84 19 53.73 87 55.09 52.68 -1.81 +4.8 iShChile N ECH .71e 1.6 56.53 41.50 667 43.06 2818 44.42 42.19 -.70 -17.4tiShBRIC N BKF .54e 1.4 50.94 37.04 14 38.60 110 38.96 37.04 -.17 -13.2 iShsUSA N EUSA .67e 1.2 60.35 52.48 55 55.35 155 58.14 54.64 -2.54 -.2 iShTurkey Q TUR 1.10e 4.7 46.66 18.88 2298 23.47 8632 24.24 22.29 +1.36 -46.0 iShSilver N SLV 16.64 13.11 8081 13.74 48216 13.81 13.39 -.01 -14.1 iShS&P100 N OEF 1.92e 1.6 131.30 112.07 997 123.54 8218 129.25 120.72 -4.99 +4.1 iShMrnLV N JKF 2.46e 2.4 112.57 98.00 8 103.99 53 108.80 102.70 -4.06 -1.5tiShIntTBd s Q IGOV 52.22 47.31 150 47.80 478 48.02 47.31 +.27 -4.2 iShMrnLG N JKE 1.20e .7 187.59 147.79 39 174.22 124 181.36 169.20 -7.06 +11.3tiShNewZea Q ENZL 2.01e 4.4 51.06 44.66 18 45.42 199 46.66 44.66 -1.09 -4.3 iSh1-3yITB Q ISHG .20e .2 87.67 80.50 8 81.39 19 81.52 80.73 +.40 -3.3 iShMrnLC N JKD 2.24e 1.4 170.86 148.86 26 161.59 158 168.85 159.22 -6.30 +1.7 iShBrazSC N EWZS .40e 3.0 18.14 10.92 38 13.48 696 13.94 13.13 +.70 -17.2tiShIntlPfd N IPFF .96e 5.5 19.76 17.13 9 17.30 50 17.61 17.13 -.29 -7.2 iShSPTUS s N ITOT 67.60 57.84 2522 62.96 10337 65.92 61.80 -2.78 +3.0tiShSTNtMu N SUB .86 .8 105.99 104.28 107 104.46 698 104.51 104.28 -.02 -.4tiShAgcyBd N AGZ 1.81 1.6 113.75 109.81 6 110.35 98 110.46 109.81 +.35 -2.4 iShSelDiv Q DVY 3.03e 3.1 102.54 91.67 905 96.37 3943 100.79 95.46 -3.87 -2.2tiShGTimb Q WOOD .94e 1.4 83.88 67.49 77 67.78 263 72.69 67.01 -4.74 -4.7tiShTIPS N TIP 1.69e 1.5 114.38 109.16 1747 109.43 10487 109.68 109.16 +.16 -4.1tiShEurFn Q EUFN .74e 3.9 25.85 19.05 1421 19.16 6766 19.84 18.99 -.74 -17.8tiShAsiaexJ Q AAXJ 1.30e 2.0 83.52 62.67 2205 64.98 10087 66.31 62.67 -1.53 -14.8tiShChinaLC N FXI .87e 2.2 54.00 38.64 48713 40.09 218906 40.71 38.64 -.80 -13.2 iShTransp N IYT 1.70e .9 209.43 169.45 363 188.68 2129 202.20 185.96 -12.89 -1.5tiShChinaSC N ECNS 1.73e 4.2 56.49 41.00 21 41.66 216 44.00 41.00 -2.74 -17.6 iSCorSP500 N IVV 4.38e 1.6 296.69 254.77 7286 278.03 37324 291.01 272.40 -11.90 +3.4 iSMornMC N JKG 2.32e 1.3 194.94 174.13 6 176.96 36 186.33 175.37 -9.16 -4.7 iShEMInfr Q EMIF .93e 3.4 35.28 26.58 1 27.37 7 28.25 26.85 -.56 -16.8tiShGClnEn Q ICLN .33e 4.0 10.08 8.12 130 8.30 1211 8.59 8.12 -.13 -10.9 iShUSAgBd N AGG 2.65e 2.4 109.87 104.19 4722 104.75 39591 104.87 104.23 +.42 -4.2tiShEMkts N EEM .59e 1.5 52.08 38.77 116478 40.29 505148 40.99 38.77 -.55 -14.5tiShACWX Q ACWX 1.00e 2.2 53.74 44.12 1471 44.83 5271 46.26 44.12 -1.56 -10.3tiShiBoxIG N LQD 3.87 3.4 121.85 112.59 8957 113.32 49632 113.53 112.59 +.38 -6.8 iSh ACWI Q ACWI 1.43e 2.0 77.54 68.52 5683 70.23 33879 72.90 68.91 -2.72 -2.6 iSKokusai N TOK 1.60e 2.5 69.65 62.04 7 64.46 37 66.67 63.71 -2.70 -.3 iShCorUSTr N GOVT .33 1.4 25.29 24.06 1722 24.17 5043 24.23 24.07 +.08 -3.6tiSEafeSC Q SCZ 1.51e 2.6 69.19 57.33 1375 58.07 5768 60.24 57.33 -2.63 -10.0 iSGblTelcm N IXP 2.31e 4.2 62.55 53.47 34 55.20 402 56.82 53.82 -1.53 -8.8 iShEMBd Q EMB 5.27e 5.0 116.86 104.98 2911 105.81 16075 106.02 105.05 -.03 -8.9 iShGblTech N IXN 1.10e .7 177.61 144.62 210 164.32 782 170.50 158.00 -6.32 +6.9tiShAaa-ACp N QLTA 1.51e 3.0 53.00 49.73 10 49.93 86 50.00 49.73 +.15 -5.5 iSMrnMCG N JKH .59e .3 238.37 191.72 2 214.45 50 226.88 211.64 -12.49 +5.9tiShIndones N EIDO .35e 1.6 30.61 20.94 1472 21.46 7317 21.66 20.94 +.17 -24.5 iSSP500Gr N IVW 2.03e 1.2 178.61 145.04 1490 166.74 9496 173.91 161.91 -6.88 +9.1tiShNYMun s N NYF 56.27 53.68 37 53.78 104 53.94 53.68 -.07 -3.6 iShGblHcr s N IXJ 63.76 53.82 93 60.23 371 62.40 59.13 -2.21 tiShGnmaBd Q GNMA .75e 1.6 49.91 47.36 4 47.84 85 48.26 47.36 +.33 -3.3tiShGblFin N IXG 1.28e 2.0 76.01 62.64 63 62.86 373 65.93 62.07 -3.00 -10.1 iShUSAQlt N QUAL 1.04e 1.2 91.47 78.27 851 85.27 6940 89.57 83.63 -4.02 +2.9 iSSPGlbEn N IXC 1.01e 2.8 39.50 32.09 418 36.31 6309 38.55 35.85 -1.81 +2.1tiShCalMn s N CMF 59.60 57.21 292 57.16 1565 57.59 57.16 -.37 -3.4tiSh CMBS N CMBS 1.00 2.0 52.05 49.24 69 49.43 119 49.58 49.24 +.01 -3.6 iShUSASize N SIZE 1.26e 1.5 89.78 75.90 4 83.30 19 87.06 82.34 -3.65 -.7tiSGblInfra N IGF 1.27e 3.1 46.80 40.60 292 40.88 2022 42.10 40.50 -1.03 -9.6 iShNANatR N IGE .85e 2.5 38.33 31.49 167 34.42 779 36.58 33.95 -1.96 -2.9tiSh JPXNik N JPXN 70.78 60.71 3 61.07 148 63.85 60.54 -2.66 -6.0 iShUSAVal N VLUE 1.49e 1.8 89.71 78.34 563 83.89 4341 87.86 82.55 -3.66 +.3 iShLatAm N ILF .60e 1.8 39.54 28.66 2295 33.49 10868 34.47 32.62 +.90 -2.0 iShUSAMo N MTUM .81e .7 120.05 96.72 1956 110.80 9969 116.29 107.17 -5.59 +7.4 iShMrnMCV N JKI 2.72e 1.8 172.45 149.27 6 153.09 39 161.41 151.88 -7.39 -4.0tiShPhilpns N EPHE .20e .7 40.19 28.05 232 28.83 1351 29.33 28.05 -.29 -25.7 iSSP500Val N IVE 2.14e 1.9 121.12 105.81 2356 111.16 15295 116.92 109.95 -5.06 -2.7tiShNMuBd N MUB 2.59 2.4 111.37 106.79 870 106.89 4815 107.25 106.79 -.22 -3.5tiShUKSC bt A EWUS 1.38e 3.5 46.20 38.76 2 39.13 12 40.33 38.76 -1.97 -10.3 iSRTop200V N IWX 1.17e 2.3 55.82 48.74 42 51.59 206 54.26 51.01 -2.31 -1.6tiShIntlDev N WPS 1.16e 3.3 42.27 35.01 7 34.98 50 36.02 34.72 -.57 -11.4tiShAsia50 N AIA 1.02e 1.8 72.96 55.68 53 57.53 339 58.98 55.68 -1.62 -12.9 iSh20 yrT N TLT 3.05 2.7 128.59 112.62 6793 114.47 55554 115.15 112.64 +1.43 -9.8 iSRTop200G N IWY .82e 1.0 86.21 68.57 86 80.53 674 83.95 78.13 -3.14 +10.1 iSh7-10yTB Q IEF 1.96 2.0 106.92 99.60 2642 100.29 16529 100.55 99.67 +.57 -5.0 iShRTop200 N IWL 1.02e 1.6 68.45 58.32 51 64.37 354 67.28 63.03 -2.78 +4.7tiShIntSelDv N IDV 1.51e 4.5 35.93 30.82 829 31.06 3796 32.03 30.80 -1.03 -8.1 iSh1-3yTB Q SHY .52 .6 84.42 82.86 2274 82.95 10894 83.01 82.87 +.06 -1.1tiS Eafe N EFA 1.66e 2.6 75.27 63.19 66648 63.85 297141 66.11 63.18 -2.56 -9.2tiShGerSC bt A EWGS .69e 1.3 70.42 53.93 4 54.60 72 56.61 53.93 -3.06 -15.1tiShEurRE Q IFEU 1.46e 4.0 42.63 36.56 36.67 11 37.61 36.56 -.56 -10.9 iSRusMCV N IWS 1.59e 1.9 92.95 82.40 1487 85.25 4634 89.63 84.25 -4.01 -4.4tiShCrLTBd N ILTB 2.54 4.4 65.21 57.67 29 58.35 107 58.48 57.67 +.42 -9.9 iSRusMCG N IWP 1.02e .8 137.73 114.57 294 124.14 2227 130.49 121.27 -6.57 +2.9tiShIntlRE Q IFGL 1.48e 5.4 31.77 27.18 251 27.19 1037 27.94 26.99 -.42 -9.4tiShEuroSC Q IEUS 1.08e 2.1 62.36 50.61 9 51.15 147 53.22 50.61 -2.74 -11.6 iShNorC bt A ENOR .58e 2.1 29.74 24.60 13 27.69 37 28.59 27.46 -.77 +7.3 iShRusMid N IWR 2.85e 1.4 224.91 195.18 347 205.56 1472 215.78 203.07 -10.35 -1.2 iShMrnSC N JKJ 1.78e 1.1 186.59 163.07 4 165.83 17 175.92 164.83 -9.19 -4.8tiShIreland N EIRL .55e 1.3 50.12 41.40 4 42.21 33 43.85 41.40 -1.97 -12.0 iSCorSPMid N IJH 1.89e 1.0 205.47 176.67 3233 186.47 12461 196.54 183.97 -9.69 -1.7tLgTrmBd N IGLB 2.67 4.7 63.67 56.35 34 56.92 332 57.10 56.35 +.30 -9.9 iShiBxHYB N HYG 5.09 6.0 88.74 84.07 31728 85.15 126954 85.36 84.57 -.15 -2.4tiShFinlC bt A EFNL .51e 1.3 45.01 37.82 3 38.40 30 39.44 37.82 -1.51 -2.6 iShSft N IGV .12e .1 206.66 148.01 862 187.28 6172 195.90 179.87 -9.32 +21.2 iShCorUS n N FTY 51.25 43.20 241 45.69 699 47.91 45.37 -1.27 -7.9tiShDenC bt A EDEN .81e 1.4 71.11 58.06 6 59.04 45 60.12 58.06 -2.43 -12.6 iShs SOX Q SOXX 1.55e .9 198.84 161.66 1572 169.64 6478 178.40 165.31 -8.61 -.1 iShIndia50 Q INDY .15e .5 39.29 31.13 450 32.38 6895 32.44 31.22 +1.05 -12.8 iShNetw N IGN .25e .5 56.70 45.36 21 49.65 49 52.41 48.90 -2.94 +2.4 iShNATch N IGM .73e .4 211.58 157.90 1928 194.10 2328 202.52 186.53 -8.52 +15.0 iShNsdBio s Q IBB 122.97 100.22 2546 111.25 12800 116.80 108.23 -5.28 +4.2 iShResRE N REZ 2.01e 3.4 65.90 53.83 27 59.92 85 62.79 59.66 -1.29 -3.7 iSh2019Mun N IBMH .27 1.1 25.57 24.92 20 25.33 301 25.37 25.30 iShC&SRE N ICF 2.97e 3.1 104.39 88.40 433 95.13 6142 99.63 94.59 -2.49 -6.1 iShKLDSoc N DSI 1.11e 1.1 108.10 93.50 59 100.64 300 105.44 98.55 -4.65 +2.4 iShGbl100 s N IOO 49.47 43.63 58 46.56 341 48.41 45.77 -1.81 +1.4 iShConsSv N IYC 1.50e .8 213.17 163.38 50 198.69 343 205.98 192.41 -4.77 +10.8 iShMBS Q MBB 3.04e 2.4 107.29 102.04 986 102.43 4282 102.63 102.12 +.34 -3.9tiShGvCrBd N GBF 2.86 2.6 114.71 108.38 3 108.96 47 109.11 108.38 +.50 -4.4 iShIndia bt A INDA .24e .8 38.21 29.43 8110 30.58 35420 30.70 29.48 +.93 -15.2 iSR1KVal N IWD 2.41e 2.0 131.56 116.03 3568 121.22 16659 127.41 119.84 -5.58 -2.5 iSMrnSCG N JKK .87e .5 217.00 168.90 4 190.60 65 201.39 187.95 -11.49 +6.2 iShPoland N EPOL .42e 1.9 30.19 21.30 451 22.59 3461 23.19 22.03 -.65 -16.6 iSMCGth N IJK 1.88e .9 238.39 204.16 130 213.74 599 225.01 210.98 -11.50 -1.0 iShIntGvC N GVI 1.99 1.9 110.97 106.53 33 106.85 1314 107.02 106.55 +.26 -2.7 iSR1KGr N IWF 1.45e 1.0 157.30 126.56 3304 146.17 14781 152.49 141.92 -6.13 +8.5tiSIndiaSC bt A SMIN .10e .3 55.13 33.22 100 35.30 665 35.58 33.22 +1.44 -32.9tiShBrUSIn s Q USIG 56.25 52.77 378 52.98 994 53.15 52.77 +.06 -5.4 iSRus1K N IWB 2.36e 1.5 164.13 140.76 1565 153.17 7987 160.31 150.22 -6.72 +3.1 iSR2KVal N IWN 1.98e 1.6 137.85 116.72 1463 123.59 8268 131.07 122.25 -6.23 -1.7tiShIntTr s Q IGIB 55.13 52.35 470 52.53 3329 52.63 52.35 +.11 -3.8 iShShrtT s Q IGSB 52.68 50.59 923 51.62 4394 51.71 51.58 +.03 -1.2 iSR2KGr N IWO 1.36e .7 220.82 175.64 2004 192.47 12423 204.33 190.25 -11.72 +3.1 iSh10-20TB N TLH 2.99 2.4 137.28 125.69 208 126.86 302 127.32 125.73 +.98 -6.7 iShFltRtB N FLOT .32 .6 51.10 50.79 2075 50.93 10517 50.96 50.93 -.03 +.2 iShR2K N IWM 1.77e 1.2 173.39 142.50 52726 153.60 210140 162.74 151.89 -8.56 +.7 iSh3-7yTrB Q IEI 1.78 1.5 123.63 118.15 403 118.60 2532 118.79 118.25 +.34 -2.9 iShCorHiDv N HDV 2.90e 3.3 94.20 82.16 822 87.82 7351 92.13 86.88 -3.43 -2.6 iSCorUSVal s Q IUSV 1.16e 2.1 58.64 51.41 575 54.04 2324 56.82 53.16 -2.40 -2.5 iSCorUSGr s Q IUSG .72e 1.2 62.57 51.06 561 58.38 2920 60.89 56.78 -2.44 +8.6tiShChina N MCHI .61e 1.1 76.72 52.37 12703 55.07 47936 56.00 52.37 -1.56 -17.2 iShShtTrB Q SHV .03e 110.47 110.18 1180 110.34 8322 110.35 110.28 +.04 +.1tiShUSPfd Q PFF 2.13a 5.9 38.72 35.86 7248 35.85 22022 36.24 35.83 -.20 -5.8tiSEafeMnV N EFAV 2.81e 4.1 76.51 68.61 827 68.91 5298 70.67 68.38 -1.92 -5.6 iSRus3K N IWV 2.47e 1.5 174.73 149.68 523 162.76 1905 170.45 159.94 -7.31 +2.9tiSGblMatl N MXI 1.02e 1.6 75.19 62.38 8 62.99 80 66.04 62.38 -3.12 -10.1 iShUtils N IDU 4.54e 3.4 142.50 119.51 102 134.43 520 139.18 133.41 -1.90 +1.2 iSUSAMinV N USMV .87e 1.6 57.67 49.71 3537 54.62 21868 56.92 53.89 -1.99 +3.5 iSMrnSCV N JKL 2.98e 2.1 159.20 138.00 7 143.02 32 151.37 141.78 -7.34 -6.1 iShMCVal N IJJ 2.16e 1.4 171.00 146.80 228 156.62 769 165.39 154.58 -7.80 -2.2 iShGblUtil N JXI 1.99e 4.1 53.00 45.15 45 48.77 433 50.30 48.32 -.87 -1.5 iShTelecm N IYZ .68e 2.4 31.55 26.34 318 28.11 3621 29.32 27.55 -1.26 -4.4 iShTech N IYW 1.20e .7 196.97 152.19 331 181.97 2114 188.83 175.35 -7.04 +11.8 iShGblIndl N EXI 1.40e 1.6 100.28 86.67 9 87.60 75 92.85 86.79 -5.24 -5.7 iShGblCSt s N KXI 54.58 47.79 16 48.32 176 49.94 47.93 -1.22 iShREst N IYR 2.76e 3.7 83.62 71.27 12505 75.55 58816 79.34 75.15 -2.26 -6.7 iSGblCnDis N RXI 1.39e 1.3 121.28 102.37 15 110.82 257 115.43 108.13 -4.59 +1.3tiSh0-5Tips N STIP 100.64 98.37 802 98.39 1636 98.54 98.36 -.07 -1.5tiShHmCnst N ITB .09e .3 46.56 32.30 3201 32.04 21983 34.34 31.79 -1.88 -26.7 iShInds N IYJ 1.65e 1.1 160.57 138.01 43 145.48 265 155.53 143.76 -10.24 -1.3 iShAerosp N ITA 1.31e .7 218.83 177.12 256 201.02 2250 215.57 198.43 -14.08 +6.9 iShHltcare N IYH 3.01e 1.6 204.83 166.89 75 193.72 847 201.17 189.43 -6.82 +11.2 iShFinSv N IYG 1.21e 1.0 142.14 119.95 112 127.03 572 134.33 125.04 -7.01 -2.6 iShRegBks N IAT .61e 1.3 54.74 45.20 409 46.32 2005 50.25 45.35 -3.18 -6.0 iShInsur N IAK .82e 1.3 69.95 60.86 7 62.55 42 67.18 61.37 -3.77 -6.1 iShFincls N IYF 1.45e 1.3 126.54 112.96 482 115.45 1782 122.30 113.89 -6.08 -3.3 iShBroker N IAI .65e 1.1 70.58 56.99 188 60.33 962 63.42 59.52 -3.00 -3.9 iShUSEngy N IYE 1.14e 2.8 43.75 35.18 823 40.37 5566 43.35 39.79 -2.29 +1.8 iShESGSel N KLD 1.14e 1.0 121.33 105.56 37 112.75 179 118.40 110.75 -5.70 +1.5 iShCrSPS s N IJR 90.56 72.12 5153 79.30 27705 84.15 78.46 -4.51 +3.2 iShMedDev N IHI 1.57e .7 228.90 167.95 261 210.94 2024 218.04 205.32 -7.27 +21.6 iShConsGd N IYK 2.43e 2.2 130.93 111.06 39 112.72 341 117.83 111.68 -4.12 -11.1siShHltcPrv N IHF .24e .1 203.31 139.65 1013 190.95 2577 203.31 189.10 -6.73 +21.7tiShCorTInt N IXUS 1.28e 2.3 67.93 55.78 930 56.61 11566 58.44 55.78 -2.07 -10.3 iShPharm N IHE 3.11e .9 170.26 139.28 7 158.05 76 164.85 154.74 -6.30 +2.4tiShBasM N IYM 1.42e 1.5 108.32 91.20 89 91.78 731 98.09 91.17 -6.00 -10.2 iShPeru N EPU .70e 1.9 44.95 34.69 42 36.46 359 37.02 35.92 -.09 -11.0 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 10 www.sunnewspapers.net The Sun/Saturday, October 13, 2018

PAGE 43

tiShCorEafe N IEFA 1.56e 2.6 70.84 59.49 12834 60.09 69281 62.28 59.49 -2.52 -9.1 iShOilEq N IEZ .86e 2.5 40.89 31.00 39 34.40 288 37.29 33.92 -1.89 -4.2 iShDJ US N IYY 2.01e 1.5 147.61 126.60 50 137.92 218 144.03 135.23 -5.81 +3.2siShO&GEx N IEO 1.06e 1.4 78.68 56.42 77 73.14 545 78.68 71.85 -4.41 +12.6tiShAggrAllo N AOA .98e 1.9 56.94 51.34 97 51.95 369 53.56 51.34 -1.65 -3.6 iShCrShUS s Q ISTB 50.23 48.70 122 48.80 1245 48.84 48.71 +.07 -2.1tiShEurope N IEV 1.12e 2.6 50.81 41.97 917 42.31 4154 43.73 41.92 -1.77 -10.5tiShGroAllo N AOR .81e 1.9 46.77 42.87 191 43.27 581 44.26 42.87 -.94 -3.7 iSRusMic N IWC 1.08e 1.1 110.15 89.92 127 97.02 288 102.18 96.17 -4.75 +1.4tiShModAllo N AOM .71e 1.9 39.05 36.43 119 36.67 614 37.19 36.43 -.56 -3.6tiShMorMl bt A IYLD 1.33e 5.3 25.96 23.94 40 23.97 249 24.29 23.92 -.26 -7.2tiSMsciVal N EFV 1.66e 3.4 59.57 49.12 881 49.39 3703 51.08 48.93 -1.73 -10.5 iSSCVal N IJS 1.73e 1.1 174.26 143.24 371 153.50 1195 162.94 151.77 -8.07 tiShConsAllo N AOK .64e 1.9 35.27 33.14 184 33.29 510 33.73 33.14 -.39 -3.9tiShEafeGr N EFG 1.37e 1.8 85.81 73.30 189 74.33 3346 77.35 73.30 -3.46 -7.9 iShSCGrth Q IJT 1.54e .8 209.28 160.85 637 181.22 1741 192.58 179.60 -11.29 +6.5 iShB3-18xF s N IBCC 24.71 24.55 24.60 iShiB3-20F s N IBCD 24.71 24.24 1 24.40 13 24.40 24.30 +.02 -.5 iShiB3-23x s N IBCE 24.58 23.37 2 23.43 5 23.51 23.38 +.00 -3.5tiShBd3-23 s N IBDD 26.79 25.47 6 25.60 19 25.60 25.47 +.05 -3.2 iShBd3-20 s N IBDC 26.35 25.81 6 25.93 50 25.99 25.86 +.02 -.6 iStar N STAR 8 12.21 9.75 785 10.80 3167 11.21 10.75 -.03 -4.4 iStar pfD N STARpD 2.00 8.1 26.12 24.29 6 24.81 31 25.04 24.61 -.17 -2.2tiStar pfG N STARpG 1.91 8.0 25.94 23.53 15 23.96 63 24.18 23.53 -.26 -6.1 iStar pfI N STARpI 1.87 7.8 25.94 23.72 0 23.90 11 24.28 23.90 -.33 -5.1 IT TchPck A ITP 3 2.45 .75 2 .87 32 .88 .81 +.03 -32.6 ITT Inc N ITT .54 1.0 17 63.04 45.35 751 52.84 4344 59.24 51.80 -6.79 -1.0 Iberiabnk Q IBKC 1.52 2.0 25 87.55 68.55 607 77.13 1887 83.26 74.60 -4.72 -.5 Iberia pfB Q IBKCP 1.66 6.2 30.16 25.82 1 26.67 15 26.90 26.53 +.04 -6.0 Iberiab pfC Q IBKCO 1.65 6.1 28.55 26.21 0 27.06 4 27.14 26.80 -.05 -3.7 Icahn Ent Q IEP 7.00f 10.3 28 81.88 51.01 123 67.79 505 68.90 63.80 -.31 +27.9tIchorHld n Q ICHR 7 35.51 18.03 556 18.24 4271 20.19 17.91 -1.54 -25.9 Icon PLC Q ICLR 37 155.33 101.22 247 144.92 1453 149.09 139.10 -4.22 +29.2tIconixBrnd Q ICON 5.69 .21 1696 .23 5676 .30 .20 -.07 -82.0sIdacorp N IDA 2.36 2.5 24 101.89 79.59 300 95.49 1290 101.89 94.89 -4.25 +4.5tIdealPower Q IPWR 2.85 .50 142 .52 859 .61 .50 -.03 -63.2 Identive lf Q INVE 6.70 2.55 23 5.30 111 5.85 5.30 -.69 +58.7 IderaPh rs Q IDRA 22.96 5.20 209 7.85 1233 9.18 7.57 -1.28 -53.5 IDEX N IEX 1.72 1.3 30 157.84 120.93 538 136.49 2386 148.38 132.93 -11.57 +3.4 iGATE N PTI 19.52 iKangHlth Q KANG 7 21.01 13.15 76 17.25 575 18.08 17.01 -.72 +9.2 Ikonics Q IKNX 13.03 7.25 10.75 3 11.14 10.75 -1.75 +43.0tITW N ITW 4.00f 3.1 24 179.07 128.75 2047 130.67 10528 141.00 128.75 -10.34 -21.7 Illumina Q ILMN 84 372.61 198.21 1857 321.69 7923 330.06 304.01 -7.83 +47.2 ImageSens Q ISNS 6.75 2.50 9 5.45 84 5.79 5.36 -.05 +84.7 Imax Corp N IMAX 26.70 18.98 756 23.02 2707 25.03 22.59 -1.46 -.6 Immersn h Q IMMR 5 17.71 5.76 194 9.68 1134 10.02 9.31 -.18 +37.1sImmuCell Q ICCC 95 9.30 6.50 13 8.58 68 9.30 8.11 +.31 -2.4tImmuneDs Q IMDZ 11.05 2.75 3329 1.85 4124 3.21 1.47 -1.32 -52.6 ImunoCll rs A IMUC .55 .17 70 .23 895 .24 .21 +.00 -27.5 ImunoGn Q IMGN 13.41 4.80 2716 7.38 13774 8.41 7.16 -.51 +15.1 Imunmd Q IMMU 27.33 8.68 1850 21.35 9239 21.61 19.24 +1.41 +32.1 Immuron n Q IMRN 16.70 4.63 2 7.80 15 8.60 7.72 -1.20 +47.4 Immutep Q IMMP 4.21 1.25 58 3.02 633 3.46 2.82 -.44 +92.4tImpacMtg A IMH 13.85 6.50 33 6.33 152 7.45 6.31 -.87 -37.7 ImpOil g A IMO .57 1.7 66 34.29 25.91 418 32.80 1856 34.22 32.19 -.88 +5.2 Imperva Q IMPV 57.65 37.17 3111 55.36 19623 55.50 42.35 +11.48 +39.4 Impinj n Q PI 38.35 9.95 296 19.99 1873 23.74 19.46 -3.17 -11.3 ImprimisP Q IMMY 3.39 1.35 448 2.95 730 2.99 2.22 +.32 +73.5 IncOpR A IOR 25 14.25 8.64 0 11.71 1 12.20 11.70 -.29 +5.6 Incyte Q INCY 117.95 60.23 1672 62.56 8497 66.27 60.90 -2.52 -33.9 IndCDrillg N ICD 5.48 2.72 177 4.41 698 5.05 4.35 -.51 +10.8 IndepHld N IHC .25f .7 15 39.85 24.85 24 35.30 54 37.15 35.00 -1.29 +28.6 IndepRT N IRT .78a 8.1 19 10.63 8.26 649 9.63 2862 10.19 9.56 -.18 -4.6 IndBkMA Q INDB 1.52 1.9 21 95.00 66.85 250 79.56 723 84.83 77.39 -4.41 +13.9 IndBkMI Q IBCP .60 2.5 18 27.10 21.26 180 23.68 1090 25.13 23.18 +.09 +6.0 IndepBkTX Q IBTX .56 .9 17 79.00 59.75 260 63.36 934 68.61 61.69 -3.91 -6.3tIndiaFd N IFN 1.82e 2.2 28.74 20.13 128 21.04 831 21.24 20.13 +.02 -19.4 IndiaGCap A IGC 14.58 .36 11987 4.95 101128 6.78 4.40 +.90 +395.0 IndoTel s N TLK .67 34.37 21.75 230 24.03 1184 24.22 23.16 +.75 -25.4 IndusAcq n Q INDU 11.74 9.68 66 10.16 403 10.21 10.16 -.03 +4.2 IndusAc un Q INDUU 12.22 9.95 11.17 54 11.20 11.16 -.05 +11.1 IndSvAm lf Q IDSA 2.70 1.45 15 2.12 51 2.24 1.93 -.11 +29.3 IndLogis n Q ILPT .60e 70 24.70 17.21 375 21.70 2571 22.82 21.35 -.54 -7.1tIndBach N IBA .87e 1.7 65.38 49.84 6 51.75 68 54.16 49.84 -2.09 -9.7tInfinera Q INFN 12.39 5.65 2611 5.92 10503 6.14 5.65 -.18 -6.5 InfinityPh Q INFI 3.75 1.34 199 2.39 1315 2.53 2.19 -.04 +17.7 InflaRx n Q IFRX 72 42.83 14.47 5 33.11 86 35.00 32.63 -1.69 +58.0 InfoSvcs Q III .20f 4.8 5 5.45 3.83 58 4.18 286 4.45 4.17 -.24 +.2 Infosys s N INFY 18 10.65 7.08 11522 9.74 71419 10.07 9.46 -.43 InfrREIT n N HIFR 1.00 4.9 16 23.22 17.60 162 20.32 722 21.52 20.14 -.85 +9.4 InfrEnAlt Q IEA 11.27 8.25 42 10.20 314 11.06 9.86 -.27 +2.8 InfuSystem A INFU 3.60 1.90 8 3.19 63 3.32 3.15 -.01 +38.7 IngerRd N IR 2.12 2.2 22 105.76 79.63 1678 97.14 9703 103.54 95.23 -5.98 +8.9 Ingevity N NGVT 106.59 65.80 431 84.94 2073 96.92 82.58 -11.27 +20.5 InglesMk h Q IMKTA .66 2.1 13 37.65 22.63 135 30.81 339 33.39 30.32 -.62 -11.0 Ingredion N INGR 2.50f 2.5 14 146.28 95.01 398 100.74 2153 106.69 99.47 -3.30 -27.9 InnerWkgs Q INWK 21 12.03 5.90 251 7.36 980 7.83 7.19 -.29 -26.6 Innodata Q INOD 1.51 .88 29 1.42 177 1.45 1.36 -.02 +4.4 Innophos Q IPHS 1.92 4.9 35 50.40 38.66 96 39.47 506 43.97 38.78 -3.21 -15.5 Innospec Q IOSP .88f 1.3 26 83.20 60.50 64 66.98 358 74.86 66.46 -5.72 -5.1 InnovBio rs Q INNT 50.50 3.43 617 5.07 1686 5.76 4.80 -.23 -16.9 InnovInd n N IIPR 1.40f 3.3 49.74 17.94 374 42.61 2128 46.04 41.80 +.02 +31.9 InnoInd pfA N IIPRpA 29.50 25.50 4 27.50 17 28.52 26.60 -.47 -1.6 InnovSolu Q ISSC 10 3.80 2.38 1 2.47 101 2.65 2.42 -.01 -16.1tInnvBuf n N BOCT 24.61 23.48 12 23.89 106 24.58 23.48 -.61 -2.5stInnvPwB n N POCT 24.66 23.86 13 24.22 140 25.01 23.86 -.35 -1.4tInnvUltB n N UOCT 24.58 23.94 10 24.10 82 24.55 23.94 -.42 -1.7 Innoviva Q INVA 1.00 6.8 14 17.99 11.47 770 14.62 3813 15.53 14.46 -.87 +3.0 Innsuites A IHT .01 .7 3.70 1.24 1.49 22 1.68 1.45 -.19 -14.9 Inogen Q INGN 287.79 93.10 492 201.42 2188 217.52 192.52 -14.39 +69.1 Inovalon n Q INOV .12p 17.70 8.90 486 10.10 2377 10.48 9.98 -.09 -32.7 InovioPhm Q INO 6.61 3.64 762 5.29 4395 5.60 5.03 -.21 +28.1 Inphi N IPHI 19 44.25 23.65 511 31.98 4087 35.05 31.11 -2.51 -12.6 Inpixon rs Q INPX 18.30 .10 7199 .27 76075 .36 .22 -.10 -95.7 InseegoCp Q INSG 4.49 1.26 452 3.55 2677 3.76 3.23 -.12 +120.5 InsightEnt Q NSIT 17 56.86 32.11 268 49.09 1090 50.81 47.55 -1.11 +28.2tInsightS n N INSI .80 4.5 20.84 17.58 6 17.92 69 18.32 17.58 -.29 -9.9 Insignia s Q ISIG .70e 2.40 1.03 2 1.82 23 1.94 1.70 -.12 +52.9 Insmed Q INSM 33.94 15.30 654 16.84 4285 17.74 15.47 -.42 -46.0 Insperity s N NSP .80 .7 35 121.15 45.90 351 107.92 1820 116.31 106.03 -7.61 +88.2 InsprMed n N INSP 57.87 22.50 133 40.76 794 42.75 39.64 +.58 +63.2 InspMD wtB A NSPR.WSB .06 .01 .02 InspEnt Q INSE 13.55 4.40 44 8.04 124 8.04 6.80 +1.24 -18.0tInstlldBPd N IBP 19 79.40 35.70 281 35.50 1413 38.47 35.17 -1.68 -53.3 Insteel Q IIIN .12a .4 20 43.78 24.51 114 32.43 621 34.52 32.09 -1.73 +14.5tInstructre n N INST 49.18 29.48 518 30.75 3753 32.68 29.48 -1.80 -7.1 Insulet Q PODD 108.91 56.62 723 88.55 4209 96.24 85.87 -6.95 +28.3 InsysTher s Q INSY 14.00 4.10 313 8.90 1754 9.16 8.41 -.18 -7.5 IntecPhm n Q NTEC 9.00 3.55 44 4.82 391 4.95 4.56 -6.4 IntegerHl N ITGR 84.20 42.50 161 74.25 1091 78.71 72.69 -3.96 +63.9 IntegLfSc s Q IART 70 67.50 41.51 766 61.96 2970 62.17 59.56 +.54 +29.5 IntgDv Q IDTI 48 47.45 26.89 4113 46.81 16075 47.28 46.51 -.36 +57.5 IntegMed n Q IMTE 44.00 1.85 5 7.00 36 8.30 6.52 -.48 +24.3 Intel Q INTC 1.20 2.7 17 57.60 38.98 31749 44.88 165894 47.62 43.73 -2.15 -2.8 Intellia n Q NTLA 35.99 16.33 427 23.24 2811 24.87 21.81 -1.10 +20.9 Intellichk A IDN 3.18 1.50 23 2.60 122 2.69 2.26 +.20 +1.6 IntellgSys A INS 14.98 3.77 17 10.98 64 10.98 9.40 +.37 +140.8 Intelsat N I 34.26 2.44 2155 31.44 12704 33.67 28.80 -1.93 +827.4 IntParfum Q IPAR .84 1.5 36 67.50 39.11 78 56.17 539 61.11 55.64 -4.16 +29.3 InterXion N INXN 68.95 51.02 531 60.69 3128 63.54 59.65 -2.99 +3.0 InterceptP Q ICPT 133.74 51.05 378 103.73 3009 111.99 100.24 -7.85 +77.6 IntcntlExc s N ICE .88e 1.2 17 78.48 64.91 2602 73.30 13460 76.25 72.32 -2.72 +3.9 IntCtlHtls N IHG 69.23 53.52 176 56.61 1506 59.40 55.78 -2.95 -10.9 InterDig Q IDCC 1.40 2.0 12 85.85 69.33 242 71.60 1782 76.72 71.14 -4.33 -6.0tInterface Q TILE .26 1.3 20 26.25 20.17 485 19.55 1641 22.24 19.50 -2.60 -22.3 Intergroup Q INTG 39.35 21.30 0 32.48 1 32.48 32.48 -2.43 +36.3 IntlnkEl n Q LINK 52 7.74 2.50 3 3.67 7 4.50 3.43 -.18 -29.7 Intermolec Q IMI 1.98 .97 21 1.18 105 1.25 1.14 -.06 -13.9 Internap rs Q INAP 22.36 8.88 213 11.53 943 12.32 10.43 -.61 -26.6 IntlBcsh Q IBOC .66 1.6 15 47.95 36.65 466 40.48 2973 44.12 39.55 -3.28 +2.0 IBM N IBM 6.28f 4.5 11 171.13 137.45 6391 140.85 28089 149.07 138.78 -8.18 -8.2 IntFlav N IFF 2.92f 2.2 36 157.40 122.11 1470 130.92 8839 139.79 129.65 -7.65 -14.2tIntlGmeT n N IGT .80 4.7 31.00 16.42 3173 16.98 22158 18.07 16.42 -.63 -35.9 IntMonEx n Q IMXI 13.20 9.06 119 12.46 759 12.85 11.79 +.02 +25.6 IntMonEx wt Q IMXIW 1.70 .95 1.25 -9.4tIntPap N IP 1.90 4.5 14 66.94 42.69 4619 42.67 32349 48.84 41.87 -6.11 -26.4 IntlSeaw n N INSW 24.78 15.23 78 20.57 439 22.00 20.35 -.86 +11.4 IntlSpdw Q ISCA .47f 1.3 7 49.95 35.12 367 35.65 1607 37.71 35.16 -1.16 -10.5 IntTower g A THM .78 .29 145 .60 1133 .66 .45 +.07 +39.5 IntrntGold Q IGLD 10.91 2.17 1 2.29 6 2.40 2.19 -.18 -72.9 IntrntInitJ Q IIJI .12e 1.3 12.50 8.82 3 9.49 19 9.85 9.40 -.28 +4.2 IntrpDia rs Q IDXG 1 1.80 .77 348 1.36 4002 1.43 1.20 -.04 +33.3 Interpublic N IPG .84 3.9 14 26.01 18.30 7376 21.43 34427 23.45 21.17 -1.92 +6.3 IntersENT Q XENT 42.95 25.15 327 30.51 1560 30.92 27.76 +2.43 -5.8 Intersectns Q INTX 3.45 1.29 5 1.76 46 1.93 1.72 -.13 -22.1 IntstP pfD N IPLpD 1.28 5.3 26.55 23.42 4 23.95 23 24.23 23.73 +.20 -6.0 inTestCorp A INTT 13 10.25 5.75 34 7.40 165 7.80 7.36 -.42 -14.5tIntevac Q IVAC 95 9.15 4.48 143 4.75 461 5.01 4.48 -.25 -30.7 IntraCellu Q ITCI 25.82 13.93 233 18.10 1783 19.52 17.50 -1.31 +25.0 IntPotash N IPI 5.31 3.12 343 3.42 1876 3.65 3.34 -.11 -28.2 Intrexon Q XON 20.49 10.26 1230 15.12 7144 16.89 14.58 -1.37 +31.3 IntriCon Q IIN 76.80 10.40 409 46.98 1512 56.47 45.35 -6.18 +137.3 Intuit Q INTU 1.88f .9 47 231.84 143.18 2410 211.82 12444 222.69 199.00 -10.02 +34.3 IntSurg s Q ISRG 78 581.12 350.00 961 532.02 6029 548.00 500.00 -16.69 +45.8 Inuvo A INUV 1.12 .50 61 .51 246 .65 .51 -.13 -36.8tInvacare N IVC .05 .4 20.00 13.76 338 13.95 1890 14.60 13.70 -.01 -17.2 Invesco24 n N IHTA 10.33 8.28 26 9.54 76 9.54 9.27 +.25 -7.5 InvHiIn23 n N IHIT 10.30 9.53 63 10.00 380 10.00 9.93 +2.1tInvAdvMu2 A VKI .78 7.8 11.63 9.83 166 9.98 556 10.20 9.83 -.20 -12.3tInBLDR As Q ADRA .72e 2.4 37.70 29.75 1 30.25 6 31.11 29.75 -.00 -12.4tInBLDR Dv Q ADRD .72e 3.4 25.31 21.15 125 21.23 182 21.88 21.09 -.78 -9.8tInBLDR Em Q ADRE .60e 1.6 48.92 37.37 16 38.42 84 39.47 37.37 -.96 -10.9tInBLDR Eu Q ADRU .78e 3.8 24.65 20.52 0 20.72 40 21.33 20.52 -.68 -9.5tInv Bond N VBF .83a 4.9 20.18 17.08 47 17.03 201 17.31 17.03 -.25 -14.4tInvCAVal N VCV .79 6.9 13.18 11.40 111 11.47 515 11.60 11.40 -.02 -8.8tInvDynCrd N VTA .90 8.1 12.01 11.17 341 11.13 1581 11.37 11.11 -.14 -5.0tIn SCMatII Q PSCM .41e .9 57.10 48.64 3 48.21 16 52.59 48.13 -4.24 -7.9sInSC UtilII Q PSCU 1.21e 2.2 58.23 47.05 9 55.13 71 58.23 54.80 -2.57 +4.4 InOpYCmd Q PDBC 19.48 16.59 1552 18.70 13551 19.22 18.52 -.43 +7.2 InvMltStr Q LALT 23.50 19.26 21.54 5 21.77 21.52 -.10 +1.4tInvGDrChi Q PGJ .20e .6 50.87 32.96 21 35.61 150 35.61 32.96 -.02 -20.6 InvDivAch Q PFM .50e 1.9 28.05 24.48 11 26.35 66 27.54 26.09 -1.04 -.4 InvHiYlDv Q PEY .68 3.9 18.61 16.53 151 17.38 1735 18.19 17.23 -.62 -2.4tInvIntlDiv Q PID .65e 4.3 17.38 14.98 258 15.14 1213 15.61 14.98 -.46 -8.5 PwShLeis N PEJ .15e .3 46.94 41.25 46.80 +5.9 PS OilSv N PXJ .28e 2.8 10.85 8.23 9.87 +3.5tInvNsdMo Q DWAQ .06e .1 118.73 98.78 52 100.43 83 106.51 98.78 -5.64 -2.1 InvUtils Q PUI .63e 2.2 29.97 23.64 76 28.34 95 29.73 28.24 -.73 +1.9 InvWtrRs Q PHO .18e .6 32.54 28.20 113 29.42 727 31.38 29.04 -2.02 -2.8 PSWHPrgE N PUW .17e .7 28.11 24.28 25.87 -4.3 InvBuybk Q PKW .52e .9 63.49 54.56 70 57.77 323 60.44 56.90 -2.35 -2.1 InvNasIntn Q PNQI 147.75 110.42 101 122.64 447 127.67 117.32 -4.96 +6.0 InvSmMid Q PRFZ 1.30e 1.0 146.46 121.23 194 131.04 628 138.44 129.70 -6.92 +.9tInvBasMat Q PYZ .61e 1.0 75.26 62.63 2 62.60 27 67.63 62.54 -5.01 -11.4 Inv CnsCyc Q PEZ .30e .6 60.42 47.36 2 54.41 12 55.60 52.71 -1.32 +8.2 InvTechM Q PTF .26e .5 68.67 50.81 8 57.09 135 61.75 55.63 -5.48 +8.3 InvDWA M Q PDP .11e .2 60.23 49.44 130 54.74 1217 57.36 53.27 -2.77 +6.0 InvInds Q PRN .19e .3 66.55 56.84 7 57.08 39 62.08 57.08 -4.94 -6.4 InvHlthcr Q PTH 99.51 66.22 20 84.89 204 89.94 82.79 -5.40 +17.8tInv Fincl Q PFI .14e .4 37.29 32.05 10 31.95 75 33.97 31.58 -1.95 -9.0 InvEngy Q PXI .69e 1.7 46.64 33.75 10 41.41 131 44.68 40.74 -3.14 +4.9 InvCnsStp Q PSL .67e 1.0 73.71 60.74 6 68.84 84 71.34 67.90 -2.16 +5.8 In1-30TrII Q PLW .72 2.3 33.07 30.37 12 30.68 73 30.75 30.38 +.22 -6.4 InSC InfoII Q PSCT .08e .1 89.80 71.36 34 75.35 367 79.50 74.52 -4.23 -1.4 InSC Ind II Q PSCI .40e .6 76.19 59.70 15 65.18 117 70.20 64.48 -5.01 +1.0 InSC HCrII Q PSCH 145.25 88.83 150 125.98 885 133.34 124.79 -7.03 +27.9 InSC FinII Q PSCF .97e 1.7 60.55 50.44 26 53.17 85 56.89 52.50 -3.02 -2.4 InSC EgyII Q PSCE .14e .9 18.77 13.10 12 15.43 143 16.70 15.14 -.78 +.2 InSC CnS II Q PSCC 1.34e 1.7 87.16 65.00 4 77.74 235 81.73 77.49 -2.82 +3.9 InSC CnDsII Q PSCD .35e .6 72.14 53.58 7 62.17 30 65.29 61.85 -2.06 +1.7 PS Rs1KLB Q USLB 32.32 29.19 31.45 +.8 InLadR0-5 II Q LDRI .58 2.4 25.07 24.34 1 24.58 16 24.58 24.46 +.07 -1.2 PSR1KEqW N EQAL .39e 1.2 32.78 28.88 31.63 +1.4tInKBWRg II Q KBWR .79e 1.5 61.23 51.90 168 52.49 325 56.73 51.31 -3.38 -6.3 InP&CInsII Q KBWP .69e 1.1 65.50 57.50 15 59.80 56 64.30 58.92 -4.28 +.7 InKbwReit Q KBWY 1.55 5.0 38.43 29.75 127 30.93 559 33.05 30.88 -1.26 -12.7 InKbwHiD II Q KBWD 1.48 6.9 24.44 21.09 134 21.58 449 22.69 21.47 -.96 -8.6 In KBWBkII Q KBWB .58e 1.1 60.38 50.02 395 51.79 1552 55.54 50.83 -3.17 -5.9tInIntByb II Q IPKW .29e .9 40.14 31.50 33 31.84 236 33.21 31.50 -1.33 -15.3tInGlbWtII Q PIO .34e 1.4 27.16 23.89 19 24.10 56 25.21 23.86 -1.18 -7.5 InGlGoldII Q PSAU .10e .6 21.02 14.29 7 16.29 76 16.35 15.00 +.92 -17.1 InGlbAgrII Q PAGG .74e 2.8 28.90 25.83 1 26.72 1 27.23 26.53 -1.03 -2.4tIn IntlLB II Q IDLB 32.01 27.38 6 27.68 14 28.57 27.38 -1.07 -8.2 InDWATcR II Q DWTR 32.23 26.91 13 27.89 63 29.59 27.43 -1.97 -1.3tInTactII Q DWIN 1.18 4.9 27.77 24.45 6 24.29 36 24.69 24.29 -.27 -9.6 In SmCMoII Q DWAS .07e .1 59.52 45.78 29 50.14 630 53.51 49.50 -3.38 +2.9tInDWA MoII Q DWLV 34.27 30.35 1 30.40 16 32.00 30.27 -1.65 -9.2tInEmMomII Q PIE .12e .7 22.22 16.00 232 16.43 547 16.92 16.00 -.56 -20.0tInDevMoII Q PIZ .26e 1.0 29.70 24.72 37 25.11 300 26.23 24.72 -1.44 -9.1 InvHiInc2 N VLT 1.24 9.3 15.22 13.00 18 13.33 358 13.53 13.24 -.14 -9.4tInvsco iim N IIM .84 6.4 14.98 13.10 148 13.15 1260 13.45 13.10 -.31 -11.7tInvesco N IVZ 1.16 5.8 8 38.43 20.02 10026 19.94 44467 23.08 19.66 -3.30 -45.4tInvMtgCap N IVR 1.68 11.5 5 18.86 14.72 850 14.58 5244 15.31 14.53 -.54 -18.2 InvMtg pfA N IVRpA 1.94 7.8 25.52 24.24 14 24.95 58 25.00 24.85 +.05 -.3 InvMtg pfB N IVRpB 1.94 7.7 26.53 24.25 2 25.30 16 25.45 25.27 -.13 -1.8 InvMtg pfC N IVRpC 1.88 7.7 25.73 23.40 6 24.29 56 24.38 24.05 -.09 -2.8 Invsco oia N OIA .39 5.3 8.25 7.34 18 7.40 244 7.50 7.35 -.08 -7.5tInvMuOpTr N VMO .88 8.0 13.03 10.95 151 11.00 1067 11.12 10.95 -.08 -11.3tInvMuniTr N VKQ .82 7.4 12.74 10.87 145 10.98 1369 11.19 10.87 -.18 -12.2 InvPAVal N VPV .79 6.8 12.31 11.54 34 11.66 177 11.89 11.65 -.10 -4.0tInvsco iqi N IQI .76 6.8 12.80 11.15 234 11.21 1002 11.44 11.15 -.18 -10.4tInvSrInco N VVR .31 7.4 4.50 4.21 1102 4.23 3857 4.27 4.21 -.02 -3.6tInvTrIG N VGM .88 7.8 13.54 11.20 107 11.30 1248 11.41 11.20 -.08 -14.3tInvTrNY N VTN .85 6.9 13.90 12.11 56 12.25 292 12.39 12.11 +.07 -10.7 Investar Q ISTR .18f .7 24 29.90 20.35 20 25.22 72 27.15 24.50 -1.28 +4.8 InvTech N ITG .28 1.0 28.18 17.63 314 27.63 2165 28.03 26.93 -.31 +43.5tInvestBncp Q ISBC .36 3.1 17 14.69 11.66 2708 11.44 10068 12.33 11.14 -.65 -17.6 InvRlEst N IRET .28 5.2 5 6.00 4.05 567 5.34 2076 5.68 5.32 -.17 +7.0 InvRlE pfC N IRETpC 1.66 6.9 26.08 22.29 3 24.15 8 24.34 23.86 -.20 -7.2 InvTitl Q ITIC 1.60a .9 13 221.88 162.03 2 171.70 26 181.20 168.00 +4.69 -13.4 Invitae n N NVTA 18.38 4.35 580 13.90 3950 14.77 13.14 -.34 +53.1 InvitHm n N INVH .44 2.1 24.30 20.25 1541 21.10 8377 22.59 21.08 -.99 -10.5 Invuity n Q IVTY 9.55 2.35 117 7.39 2049 7.44 7.36 -.02 +19.2 IonisPhm Q IONS 65.51 39.07 912 45.00 9867 47.28 43.27 -3.73 -10.5 IovanceTh Q IOVA 19.90 6.60 10703 11.93 14885 12.30 9.82 +.34 +49.1 iPBetaCmd N BCM 32.00 25.55 1 29.80 10 30.17 29.55 -.31 +1.9 iPLgExR1K Q ROLA 147.93 iPBetaCrOil N OLEM 23.25 14.83 22.14 5 23.04 22.14 -1.11 +25.0 iPTr5yBear Q DFVS 38.98 28.29 2 38.86 5 38.93 37.93 -.05 +22.6 iRadimed Q IRMD 38.78 9.75 102 28.47 737 31.83 26.94 -2.67 +87.9 Iridex Q IRIX 9.90 4.28 60 5.00 163 6.06 5.00 -.95 -34.4 IridiumCm Q IRDM 23 24.10 9.95 819 19.26 5219 20.81 18.86 -1.51 +63.2 Iridium pfB Q IRDMB 16.88 2.2 817.58 355.05 756.43 0 +88.2 IronMtn N IRM 2.20 7.0 27 41.52 30.78 3134 31.59 12906 34.15 31.36 -1.70 -16.3 IronwdPh Q IRWD 21.20 12.89 777 16.71 5932 18.25 16.27 -1.03 +11.5tiShItaly rs N EWI 34.45 25.71 852 25.84 12096 26.79 25.53 -1.24 -15.1tiShJapan rs N EWJ 64.71 56.04 24205 56.73 99738 59.50 56.03 -2.44 -5.3tiSMlasia rs N EWM 36.56 30.18 1058 30.98 7501 31.77 30.18 -.80 -6.0tiShSing rs N EWS 28.35 22.35 723 22.82 4928 23.56 22.35 -.79 -12.0tiSTaiwn rs N EWT 39.36 32.62 9808 33.82 50812 35.36 32.62 -1.37 -6.6tiSh UK rs N EWU 38.05 32.11 3027 32.32 14756 33.30 32.03 -1.21 -9.8tiSh0-5IGCp N SLQD .79 1.6 50.61 49.41 107 49.49 939 49.50 49.41 +.03 -1.5 iShCmdOpT N CMDT 41.95 34.64 36.47 72 36.56 36.38 -.11 -1.9 iShCvBd N ICVT .67e 60.27 53.04 135 56.51 612 57.99 55.50 -1.56 +2.5tiShCorEM N IEMG .95e 2.0 62.70 46.83 24598 48.61 109868 49.52 46.83 -.73 -14.6tiSh 10 Cp n N LLQD 51.31 45.72 0 46.04 1 46.04 45.72 +.28 -10.2tiSh 5-10Cp n N MLQD 49.96 47.01 2 47.19 2 47.21 47.01 +.18 -4.5 iShRUT P n Q AMCA .26e 29.02 25.28 5 27.20 60 28.59 27.02 -1.11 -.6 iSh USD n Q SUSC 25.49 23.81 5 24.02 14 24.02 23.86 +.11 -5.7tiShColomC N ICOL .43e 3.2 16.51 13.05 1 13.24 24 13.75 13.05 -.52 -8.3tiShEnhBd n N IGEB 50.70 47.31 10 47.53 62 47.56 47.31 +.09 -5.5 iSh 1-5Yr n Q SUSB 25.26 24.38 6 24.49 47 24.49 24.38 +.04 -1.9tiShDefBd n N HYDB 51.43 48.61 0 48.93 21 49.03 48.61 -.22 -3.5tiShFSIntSC N ISCF .12p 34.73 28.86 435 29.31 534 30.39 28.86 -1.23 -9.7 iShRs2500 n N SMMD 48.83 40.70 4 43.37 15 46.00 43.37 -2.42 -.7tiShFacSIntl N INTF .17p 31.21 25.93 310 26.27 1270 27.31 25.93 -1.16 -8.9tiShArgGl n N AGT 32.94 20.77 3 21.22 12 22.28 20.77 -.75 -29.7 iShFS USA N LRGF .19e 34.22 29.97 158 31.70 1051 33.26 31.30 -1.54 -.3 iShFSUsaSC N SMLF .23e 45.04 36.95 24 39.94 153 42.08 39.63 -2.09 +1.1tiShFacSGbl N ACWF .11p 34.07 28.45 20 28.85 101 30.01 28.45 -1.17 -5.9tiSh iBd23 n N IBML 25.58 24.64 18 24.69 176 24.73 24.64 -.03 -2.1tiSh IntDv n N IDEV 62.47 52.90 163 53.18 440 55.25 52.83 -2.41 -9.1 iShMgRE rs N REM 47.64 39.80 296 41.75 1420 43.39 41.62 -.87 -7.6 iShExpoTc Q XT .14p 39.15 34.14 116 36.29 1727 37.65 35.54 -1.51 +2.4 iSh0-5HYCp N SHYG 2.38 5.1 47.80 45.93 1558 46.51 4054 46.69 46.31 -.14 -1.3tiShDvlValu N IVLU 28.44 24.11 242 24.28 344 25.13 24.03 -.83 -8.1tiSh 3-10yr n N IMTB 49.88 47.07 3 47.38 13 47.48 47.07 +.22 -4.7 iShSaudi N KSA 31.99 24.69 222 27.82 1087 30.04 27.06 -1.96 +6.3 iSh USA Op Q ESGU .92e 1.5 64.77 55.51 11 60.55 71 63.22 59.53 -2.68 +3.8 iSh MinVl n N SMMV 33.40 27.25 13 30.78 41 32.11 30.51 -1.05 +5.4 iShHYlexOG Q HYXE 51.95 49.68 5 49.83 6 50.20 49.74 -.48 -2.4tiShIntDevM N IMTM .30p 33.00 27.78 40 28.33 187 29.42 27.78 -1.22 -7.1tiShIntDevQ N IQLT .55p 31.40 27.35 16 27.59 137 28.61 27.35 -1.24 -6.9 iShLwCarb N CRBN .94p 125.97 111.61 17 113.71 53 118.05 112.42 -4.48 -2.7tiShFallAn n Q FALN 1.48a 5.6 30.06 25.94 22 26.22 77 26.22 25.94 -.05 -3.4tiShCHdEM N HEEM 1.26e 2.0 28.95 23.31 47 23.99 1365 24.49 23.31 -.40 -9.5tiShMsciChA A CNYA 35.68 24.00 11 24.32 910 25.27 24.00 -1.24 -24.1tiSh ESG Opt Q ESGD 72.49 61.64 64 62.15 486 64.32 61.56 -2.54 -8.4tiSh IntDvGr N IGRO 62.04 52.82 4 52.69 26 54.55 52.46 -2.01 -11.3tiSh GlImp n Q MPCT 1.18e 2.2 62.84 53.85 9 54.43 22 56.24 53.85 -1.76 -8.0 iShiB20Mun N IBMI .24 1.0 25.44 25.17 18 25.21 190 25.25 25.19 +.01 -.6 iShIntHdHi N HYGH 4.56 5.0 94.10 88.33 19 91.17 105 91.55 90.61 -.41 +.4 iShCHAust N HAUD 1.81p 25.31 22.42 23.26 1 23.81 23.26 -1.63 -5.1tiShCTotBd s Q IUSB 51.16 48.54 162 48.67 1667 48.76 48.54 +.11 -4.3 iShCDivGr N DGRO .65e 1.8 37.93 32.73 2839 35.37 6582 37.08 34.87 -1.53 +1.7tiShCHEmu N HEZU .64e 1.8 31.62 27.63 890 27.97 7274 29.08 27.63 -1.22 -6.2 iShGblReit N REET .94e 3.9 26.68 23.40 153 24.01 1218 24.84 23.85 -.42 -8.0tiSh AdapJp N DEWJ .18p 31.33 28.12 1 28.11 1 28.11 28.11 -2.03 -5.4tiSh AdapC N DEFA .48p 30.45 26.92 0 27.01 1 27.66 26.92 -1.74 -8.1tiSh AdapEu N DEZU .56p 30.64 27.34 0 26.63 0 26.63 26.63 -.96 -7.4 iShCoreInt N IAGG 53.61 51.58 92 51.75 414 51.83 51.63 -.05 -.6tiShCorePac N IPAC 1.06e 1.9 63.99 54.56 68 55.30 293 57.62 54.56 -2.27 -7.3tiShCHGer Q HEWG .68e 1.8 30.35 25.42 369 25.78 1249 26.73 25.42 -1.18 -10.1 iShIntHdCp N LQDH 2.76 2.9 99.18 95.06 4 96.59 167 96.74 96.40 -.12 -.8 iShCHCda N HEWC 1.41e 1.8 27.27 24.31 4 25.33 23 26.46 25.18 -1.05 -4.1 iShJpMinV N JPMV .70e 1.1 72.41 64.43 3 65.75 19 67.76 65.21 -1.72 -3.2tiShEuMinV N EUMV .67e 2.8 26.69 23.58 1 23.60 34 24.31 23.57 -.85 -6.9 iShCHNk400 N HJPX .19p 32.09 28.22 0 28.90 0 28.90 28.90 -1.49 -4.9tiShCorEur N IEUR 1.18e 2.6 53.97 44.61 435 45.04 2066 46.48 44.58 -1.86 -10.2tiShxJMinV N AXJV .84p 38.95 33.32 33.32 2 34.54 33.32 -1.29 -8.3 iSh2022Mu N IBMK .09e 26.11 25.24 31 25.30 164 25.33 25.25 -.01 -1.5tiSh UAE Q UAE .63e 4.2 18.08 14.73 4 15.04 30 15.20 14.73 -.03 -10.5tiShEm exCh N EMXC 58.49 46.29 0 47.10 3 47.68 46.29 -.34 -12.7 iSh Qatar Q QAT .66e 3.7 18.38 13.01 5 17.62 81 17.95 17.37 +.10 +8.8tiShYdOpBd N BYLD .75 3.1 26.66 23.80 6 23.90 30 23.91 23.80 +.08 -4.4 iSh2021Mu N IBMJ .07e 25.91 25.19 14 25.24 122 25.26 25.20 -.7 iShRussia rs N ERUS 39.23 30.66 386 34.22 2274 34.65 33.10 -.22 +2.1 iSCHeafe N HEFA .70e 1.6 30.88 27.69 1373 28.12 4329 29.28 27.76 -1.30 -5.3 iShCHMex N HEWW 1.41p 21.04 18.16 0 18.48 1 18.71 18.48 -.98 -7.6 iShH10yCBd N CLYH .31e 27.42 25.45 14 26.17 90 26.23 26.02 +.02 -.9tiShCHSpain N HEWP .31p 23.70 20.58 7 20.20 12 21.15 20.19 -.93 -8.9 iShHEmBd N EMBH .30e 27.04 24.94 12 25.44 16 25.63 25.39 -.14 -4.1tiShCHItaly N HEWI .55p 19.17 15.67 0 15.15 1 15.89 15.15 -.87 -10.0 iShShMMu N MEAR .27e 50.37 49.61 24 49.81 810 49.96 49.71 -.04 tiSCHEafSC N HSCZ .19p 32.36 28.70 2 29.15 88 30.34 28.70 -1.47 -5.9tiShCHAcxUs N HAWX 1.38e 4.2 28.00 24.89 73 25.11 245 26.10 24.89 -1.10 -6.6 iShGbMM rs N PICK 37.91 29.06 360 30.78 1016 31.83 30.26 -1.02 -11.1 iShCmdSel Q COMT 1.89e 4.9 40.62 33.83 33 38.44 451 39.61 38.19 -1.07 +5.8 iShGblGld rs Q RING 20.35 13.33 737 15.40 3664 15.59 14.07 +1.01 -18.1 iShTrFRBd N TFLO .07e .1 50.85 50.12 166 50.29 813 50.29 50.24 +.03 +.1 iShCH UK N HEWU .24p 25.54 22.21 1 22.63 4 23.33 22.48 -.93 -7.0 iSh ESG s N ESGE 37.04 17.62 69 31.51 290 32.01 30.34 -.38 iShCHSwitz N HEWL 1.43e 2.4 27.79 25.03 25.89 1 26.54 25.89 -.91 -4.2 iShLqdty bt A ICSH .25e .5 50.54 49.99 217 50.14 871 50.14 50.10 +.04 +.2 iShCHJpn N HEWJ .74e .5 35.29 30.23 1746 31.89 7333 33.71 31.39 -1.80 -4.3tiShCHSoK N HEWY .48p 32.01 26.74 0 26.94 12 28.12 26.74 -.92 -11.0tiShFacEmg N EMGF .13p 53.84 38.98 65 40.45 457 41.27 38.98 -.60 -18.2tiSh iBd26 n N IBDR 24.74 22.93 101 23.09 183 23.20 22.93 +.08 -5.9 iSiBd12-18 s N IBDH .30 1.2 25.22 25.05 96 25.13 247 25.14 25.09 +.03 iSiBd12-20 s N IBDL .62e 2.5 25.56 24.94 244 25.00 889 25.01 24.95 +.03 -1.2 iSiBd12-19 s N IBDK .37e 25.02 24.70 139 24.77 587 24.82 24.75 +.01 -.4tiSiBd12-23 s N IBDO .56e 25.44 24.06 169 24.16 446 24.56 24.06 +.05 -3.6tiSiBd12-22 s N IBDN .55e 25.27 24.13 208 24.22 538 24.27 24.13 +.04 -3.0tiSiBd12-25 s N IBDQ .64e 25.25 23.27 112 23.73 461 23.78 23.27 +.11 -5.2 iSiBd12-24 s N IBDP .63e 25.32 23.84 152 23.93 330 24.32 23.86 +.03 -4.5 iSiBd12-21 s N IBDM .47e 25.08 24.22 248 24.29 680 24.34 24.23 +.03 -2.1 IsoRay A ISR 1.22 .36 279 .47 1674 .51 .44 -.03 +17.5 IsraelChm N ICL .27e 4.4 6.90 3.85 274 6.09 1067 6.36 5.98 -.13 +50.7 Isramco Q ISRL 135.05 92.00 0 122.63 3 124.27 121.53 +.63 +17.2 IssuerDir A ISDR .20 1.3 52 21.85 13.25 3 15.10 16 15.30 14.64 -17.7 ItauCorpb N ITCB 2.48e 17.3 69 16.34 10.28 5 14.31 27 15.38 14.31 -.99 +6.5 ItauUnibH N ITUB .58e 4.5 16.98 9.85 13903 12.85 117067 13.54 12.42 +.63 -1.1 Iteris Q ITI 8.17 4.09 68 4.45 373 4.88 4.39 -.42 -36.2tIterumTh n Q ITRM 13.00 6.10 8 6.40 66 6.98 6.10 -.28 -50.2tItron Q ITRI 79.95 53.55 214 53.82 1646 59.28 52.96 -5.26 -21.1 IturanLoc Q ITRN .96 2.9 18 38.00 29.25 22 32.80 162 33.90 32.08 -1.10 -4.1tIvyHiInOp N IVH 1.50a 10.9 16.09 13.76 96 13.81 399 14.06 13.76 -.13 -8.7 IzeaWrldwd Q IZEA 7.60 .80 249 1.64 1813 1.71 1.55 -.01 -63.7J -:J&J Snack Q JJSF 1.80 1.2 23 159.05 125.98 60 145.42 309 149.56 144.07 -1.37 -4.2 JAlexHld n N JAX 23 13.40 8.70 49 10.77 406 11.62 10.43 -.70 +11.0 JJill n N JILL 4 10.71 4.17 287 5.56 1660 6.16 5.50 -.45 -28.7 j2Global Q JCOM 1.70f 2.3 26 91.58 70.27 455 72.69 2276 77.27 71.97 -4.59 -3.1 JBG Smth n N JBGS .90 2.5 38.91 30.79 884 35.59 3402 37.59 35.57 -.78 +2.5tJD.com Q JD 13 50.68 22.50 20189 24.45 100396 24.90 22.50 +.83 -41.0 JMP Gp27 n N JMPD 25.62 24.11 3 25.18 27 25.45 25.01 +.09 -.4 JMP Grp N JMP .36 7.1 73 5.78 4.92 9 5.10 80 5.17 4.99 -.07 -8.9 JMP Gp 23 N JMPB 2.00 7.9 25.94 25.10 0 25.42 14 25.48 25.23 +.10 +.5tJMU Ltd rs Q JMU 8.10 1.01 231 1.14 693 1.29 1.01 -.06 -77.6 JPMCh pfE N JPMpE 1.58 6.2 27.10 25.33 42 25.40 267 25.51 25.36 -.00 -6.1tJPMDvsRt N JPGE .96e 1.7 68.02 57.48 20 58.11 164 60.22 57.45 -2.05 -7.0tJPMIntEq N JPIN 1.08e 2.0 63.18 54.01 1739 54.43 3703 56.68 53.87 -2.52 -9.4tJPMDvREm N JPEM 1.31p 64.42 50.27 13 51.79 125 52.64 50.27 -.33 -11.2 JPM DREq N JPUS .26p 75.76 66.68 22 70.74 212 73.90 69.86 -2.98 +.3 JPM DivInt N JPIH 30.89 27.59 28.85 2 29.64 28.85 -1.94 -3.8tJPMDsfEu N JPEU 64.34 54.60 1 54.28 12 56.29 54.28 -2.52 -10.0 JPM Val n N JVAL 27.44 24.90 0 25.41 3 26.53 25.41 -1.64 -2.6 JPM Qual n N JQUA 28.56 24.85 26.94 2 27.54 26.94 -1.06 +3.3 JPM Mom n N JMOM 28.75 24.95 1 26.79 9 27.83 26.19 -1.18 +4.5 JPM MinV n N JMIN 27.70 24.93 26.19 3 27.26 26.19 -.94 +1.6 JPM US Dv N JDIV 26.85 24.18 1 25.04 7 26.08 24.96 -.90 -5.5tJPM DivAlt N JPHF 28.92 24.09 29 24.25 156 24.69 24.09 -.43 -7.3 JPM FutSt n N JPMF 25.34 23.65 0 23.85 2 24.05 23.76 -.25 -5.2 JPM UlSh n N JPST 51.03 48.88 1315 50.20 6584 50.20 50.16 +.02 +.3 JPM SCap n N JPSE 33.38 27.51 12 29.94 61 31.63 29.74 -1.58 +.9 JPM GlB n N JPGB 52.67 47.21 33 49.75 49 49.98 49.66 -.13 -2.8 JPM Evnt n N JPED 26.56 24.55 26.08 1 26.08 26.03 -.05 +3.4tJPM Disc n N JPHY 52.80 49.01 11 49.33 257 49.46 49.01 -.24 -3.8 JPM USMid N JPME 68.41 60.18 10 63.04 73 65.95 62.49 -2.91 -1.1 JPMorgCh N JPM 2.24f 2.1 14 119.33 94.96 32039 106.95 123477 115.78 105.60 -7.67 tJPMCh pfA N JPMpA 1.36 5.6 25.77 23.80 88 24.08 439 24.32 23.80 -.15 -5.1 JPMCh pfB N JPMpB 1.68 6.6 27.34 25.42 86 25.52 340 25.56 25.46 +.02 -5.6 JPMAlerian N AMJ 2.29 8.5 30.74 23.17 1639 27.06 9037 28.23 26.76 -.89 -1.5 JPMCh pfY N JPMpF 1.53 6.0 27.15 25.21 96 25.47 411 25.52 25.30 +.11 -4.4 JPMCh pfG N JPMpG 1.52 6.0 27.38 25.14 107 25.50 496 25.51 25.23 +.13 -5.5 JPMCh pfH N JPMpH 1.54 6.0 27.38 24.03 176 25.56 914 25.58 25.34 +.17 -5.1tJabil N JBL .32 1.3 50 31.77 23.50 2141 23.73 12487 25.68 23.28 -1.99 -9.6 JackHenry Q JKHY 1.48 1.0 34 163.68 104.06 451 150.08 2804 159.09 147.15 -8.58 +28.3 JackInBox Q JACK 1.60 1.9 21 108.55 79.23 472 82.09 2756 84.83 81.50 -1.43 -16.3 JacobsEng N JEC .60 .8 25 78.32 55.21 1215 72.00 5391 77.55 70.54 -4.54 +9.2 JaggedPk n N JAG 16.55 10.55 840 13.53 6243 14.75 13.13 -.47 -14.3tJaguarHl rs Q JAGX 2.20 .50 519 .52 4558 .60 .50 -.08 -26.4 JkksPac Q JAKK 3.55 1.95 8 2.34 131 2.50 2.19 +.03 -.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 11 www.sunnewspapers.net The Sun/Saturday, October 13, 2018

PAGE 44

tJHardie s N JHX .38e 2.8 63 18.79 13.31 36 13.62 190 14.31 13.31 -.47 -22.7 JRiverGrp Q JRVR 1.20a 3.1 26 44.34 32.17 162 38.57 672 42.91 38.30 -3.68 -3.6 JanusSmC Q JSML 51.25 34.99 12 40.45 57 42.53 39.58 -2.18 +10.1 JanSmMid Q JSMD 47.85 35.89 51 41.68 84 43.82 40.89 -2.16 +7.3 JanLTCar n Q OLD 27.56 21.60 4 24.95 13 26.10 24.92 -.63 +4.2 JanObes n Q SLIM 40.01 27.34 3 34.10 24 35.43 33.94 -1.74 +10.0tJanOrgan n Q ORG 36.00 28.82 14 29.02 25 30.03 28.82 -1.23 -16.0 AlpVSVolLC N SPXH .51e 1.5 38.83 32.16 33.55 -8.2 Jan ShDur n N VNLA 50.42 49.94 74 50.08 1052 50.10 50.04 +.04 -.2tJanusHn n N JHG 1.44f 6.1 41.64 23.43 823 23.74 6820 25.81 23.42 -2.13 -38.0 JpnSmCap N JOF .13e 1.2 13.06 10.48 37 10.59 298 11.04 10.51 -.37 -10.3 Jason Inds Q JASN 3.88 1.68 278 3.14 993 3.67 2.91 -.29 +32.5 JazzPhrm Q JAZZ 22 184.00 128.58 768 158.82 2542 166.46 154.90 -3.85 +18.0tJeffrFn N JEF .40 1.9 36 28.30 20.77 3524 20.67 17637 23.12 20.23 -2.08 -22.0tJeldWen n N JELD 42.27 21.41 1545 21.35 5824 23.93 20.62 -2.74 -45.8 JensynAc n Q JSYN 11.44 10.10 10 10.70 14 10.97 10.70 -.30 +3.9 JensynAc wt Q JSYNW .55 .11 90 .14 97 .20 .14 -.13 -61.3 JensynAc un Q JSYNU 12.50 9.01 12.25 +12.9 JerashHl n Q JRSH 11.00 4.77 12 5.85 29 5.95 5.06 +.47 -31.9 JernignC n N JCAP 1.40 7.4 11 21.74 15.90 221 18.95 1065 20.00 18.76 -.65 -.3tJetBlue Q JBLU 11 23.08 16.04 7414 16.36 36567 18.22 16.04 -1.74 -26.8 JetPay h Q JTPY 4.90 1.60 5 1.85 43 2.00 1.81 -.15 -27.2sJewettCm s Q JCTCF 25 9.68 6.50 2 9.10 27 9.68 8.71 +.08 +21.3 Jianpu n N JT 9.49 4.01 136 4.84 834 5.11 4.51 +.05 -25.3tJinkoSolar N JKS 18 29.38 8.27 607 9.05 3904 10.11 8.27 -.57 -62.4 JBeanTch N JBT .40 .4 41 123.90 84.81 195 104.11 977 111.67 103.00 -5.49 -6.0 JHMultLgC N JHML .10p 37.99 33.02 39 35.60 4519 37.14 34.97 -1.55 +2.3 JH MultMdC N JHMM .08p 37.17 32.21 74 33.90 3876 36.07 33.50 -1.82 -.6 JH MultCns N JHMC .07p 33.58 28.09 3 31.09 39 32.28 30.71 -.84 +1.7 JH MultFin N JHMF .08p 39.70 34.44 5 35.58 26 37.53 34.80 -1.76 -3.2 JH MultHltC N JHMH .05p 36.43 29.91 7 34.30 31 35.52 33.77 -1.25 +10.1 JH MultTch N JHMT .09p 48.43 38.99 18 44.24 81 46.23 43.25 -2.13 +7.7 JH MultEn N JHME 33.93 26.47 1 31.13 59 33.68 31.04 -2.09 +4.9tJH MultMat N JHMA 38.20 31.87 1 31.46 116 33.74 31.46 -2.25 -12.4 JH SmCap n N JHSC 29.62 24.27 11 25.63 6125 27.22 25.47 -1.53 -1.9tJH MultDev N JHMD 32.58 27.19 13 27.59 38 28.55 27.19 -.00 -9.3 JH MultUt N JHMU 30.52 25.00 2 28.31 49 29.67 28.30 -.61 +2.9 JH MulCnSt N JHMS 28.79 24.55 3 26.12 48 27.16 25.87 -.56 -5.8 JH MultInd N JHMI 38.03 32.90 1 33.95 49 36.59 33.93 -2.83 -3.3tJH HedgEq N HEQ 1.50 10.1 17.90 14.80 39 14.84 250 15.50 14.78 -.57 -14.8tJH TxAdY N HTY 1.28 18.4 9.74 6.86 42 6.95 332 7.18 6.86 -.21 -21.2 JohnJn N JNJ 3.60f 2.7 19 148.32 118.62 6854 133.87 41076 140.46 132.23 -5.23 -4.2tJohnContl n N JCI 1.04 3.2 22 42.60 32.89 7734 32.96 28272 36.54 32.35 -3.35 -13.5 JohnsnOut Q JOUT .56f .7 16 107.36 59.13 41 76.03 188 85.90 74.93 -8.12 +22.5 JointCorp Q JYNT 9.64 4.10 112 8.25 479 8.77 8.13 -.30 +66.3 JonesEngy rs N JONE 34.80 4.04 48 5.28 479 6.58 5.01 -.61 JonesLL N JLL .82f .6 20 178.75 125.02 313 131.00 1708 137.59 129.72 -6.01 -12.0tJounceTh n Q JNCE 29.25 5.84 202 5.89 1266 6.86 5.83 -.61 -53.8 Jumei Intl N JMEI 20 4.03 1.44 743 1.84 4809 2.05 1.74 -.21 -37.0 JnprNtwk N JNPR .72 2.6 15 30.23 23.61 3287 27.32 16636 29.16 26.76 -1.82 -4.1tJupai n N JP .40f 5.2 4 29.00 6.86 235 7.62 1093 8.26 6.86 -.43 -58.8 JustEngy g N JE .41 1 5.91 2.80 265 3.12 2081 3.26 3.03 -27.3 JustEn pfA N JEpA 26.40 20.50 4 20.65 25 21.40 20.54 -.57 -17.0K -:K12 N LRN 14 18.69 12.72 128 16.38 655 17.49 16.30 -.84 +3.0 K2M Grp Q KTWO 27.50 16.44 2006 27.33 5854 27.42 27.32 -.05 +51.8 KAR Auct N KAR 1.40 2.5 19 64.55 46.50 1078 56.50 4291 57.66 55.94 -.85 +11.9 KB FnclGp N KB 63.96 43.32 195 46.43 1159 49.16 45.87 -2.54 -20.6tKB Home N KBH .10 .5 14 38.80 20.89 2211 20.69 14617 23.45 20.55 -2.00 -35.2 KBL Merg n Q KBLM 10.69 9.68 0 10.06 106 10.08 10.05 -.02 +3.6 KBL Mrg rt Q KBLMR .56 .25 0 .46 0 .46 .46 +58.6 KBR Inc N KBR .32 1.6 14 22.09 14.40 2233 19.86 12565 21.69 19.50 -1.31 +.2 KBS Fash rs Q KBSF 15.00 2.03 4 3.66 46 3.88 3.50 -.17 -11.7 KCAP Fin Q KCAP .40 12.3 3.74 2.91 123 3.25 509 3.29 3.18 -.02 -4.7 KCAPFn 19 N KAP 1.84 7.1 26.19 25.11 25.84 0 25.84 25.84 +2.2 KCAP 22 n Q KCAPL 1.53 6.1 25.73 24.86 1 25.15 18 25.25 25.03 +.01 +.2 KEYW Hld Q KEYW 9.84 4.94 292 8.17 1272 9.25 8.11 -1.00 +39.2 KKR N KKR 1.31e 5.3 11 25.10 18.74 24.68 +17.2 KKR Inco N KIO 1.50a 9.4 18.63 15.38 97 15.93 583 16.29 15.79 -.05 -.7 KKR RE n N KREF 1.72e 21.63 18.09 139 19.59 519 20.16 19.48 -.29 -2.1tKLA Tnc Q KLAC 3.00f 3.2 13 123.96 91.29 1473 93.19 10909 101.21 91.29 -6.15 -11.3sKLX EnS n Q KLXE 35.10 28.11 151 33.11 1397 35.10 32.21 +.38 +10.4 KMG Chm N KMG .12 .2 18 79.35 50.67 394 74.18 1456 75.28 73.55 -1.10 +12.3 KT Corp N KT 16.12 12.55 1329 13.87 5359 14.42 13.53 -.01 -11.1 KVHInd Q KVHI 14.15 9.05 38 12.44 125 13.08 12.02 -.07 +20.2 Kadant N KAI .88 .9 27 114.00 90.65 68 94.94 300 103.49 92.80 -8.42 -5.4tKadmon n N KDMN 5.86 2.62 533 2.74 3450 3.12 2.62 -.24 -24.3 KaiserAlu Q KALU 2.20 2.2 36 119.66 90.93 121 101.34 506 113.66 99.98 -5.22 -5.2 Kala Ph n Q KALA 23.09 7.60 1083 8.56 4366 8.94 8.04 +.83 -53.7 Kalvista rs Q KALV 23.97 7.05 75 18.76 604 19.36 16.09 +.58 +92.4 Kamada Q KMDA 6.45 4.26 13 5.93 86 6.25 5.78 -.32 +24.8 Kaman N KAMN .80 1.3 29 75.08 54.73 287 61.35 1097 66.46 60.35 -4.74 +4.3 KandiTech Q KNDI 9.65 3.60 671 5.14 2773 5.90 4.88 -.68 -24.4 KCSo pf N KSUp 1.00 3.8 33.12 25.22 26.35 1 26.50 25.60 -.82 -3.3 KC Southn N KSU 1.44f 1.4 18 120.34 99.47 1737 102.57 7557 113.79 101.78 -9.53 -2.5 KapStoneP N KS .40 1.2 12 35.01 20.42 1013 32.79 8290 33.93 32.21 -1.06 +44.5 Karyophm Q KPTI 21.71 9.00 1447 12.60 12748 16.29 11.68 -2.41 +31.3 KayAnAc n Q KAAC 10.34 9.64 157 10.10 1890 10.22 10.07 -.08 +4.0 KayneAn un Q KAACU 11.18 9.85 1 10.55 3 10.55 10.53 -.25 +5.9 KA MLP N KYN 1.80 10.5 20.38 14.38 464 17.16 2171 17.98 16.79 -.34 -9.9 KAMLP pfF N KYNpF .88 3.5 26.37 24.76 4 25.05 22 25.12 25.02 +.11 -.8 KAMidsEn N KMF 1.80m 14.8 15.32 11.36 216 12.17 836 12.90 11.87 -.59 -11.8 KaziaTh rs Q KZIA 6.68 1.63 3 3.15 24 3.32 2.75 +.20 -.9 KeanGrp n N FRAC 19.83 10.12 960 12.15 4558 13.62 11.88 -1.05 -36.1 KearnyF s Q KRNY .16a 1.2 50 15.60 12.75 610 12.99 2119 13.98 12.83 -.83 -10.1 Kellogg N K 2.24f 3.3 17 74.98 56.40 1647 67.95 12209 70.55 67.49 -1.43 KellySA Q KELYA .30 1.3 22 32.31 21.44 176 22.52 731 23.31 22.10 -.53 -17.4 KellySB Q KELYB .30 1.3 13 34.30 21.50 0 23.00 0 -19.3 KelsoTch g A KIQ .03f 6.8 .96 .24 39 .44 108 .44 .43 -15.4 Kemet N KEM 3 29.85 13.73 787 16.54 7153 17.81 16.26 -.71 +9.8 Kemper N KMPR .96 1.3 23 87.00 50.85 819 73.39 2591 82.17 71.72 -6.35 +6.5tKemper 54 N KMPA 1.84 7.2 27.00 25.30 22 25.44 118 25.44 25.30 +.09 -2.5tKemPhm n Q KMPH 8.40 2.46 333 2.55 2099 2.75 2.46 -.11 -37.0 Kennamtl N KMT .80 2.1 11 52.52 34.37 1162 38.61 4676 43.39 38.13 -4.68 -20.2 KennWils N KW .76 4.0 22.28 15.95 894 19.19 3434 20.30 19.06 -1.00 +10.6 KenonHld n N KEN 33.22 14.38 2 16.46 6 16.92 15.90 -.49 -24.0 KY FstFd Q KFFB .40 5.0 33 9.95 7.40 0 7.98 12 8.00 7.80 -.02 -10.8 KeryxBio Q KERX 8.07 2.78 622 3.22 3195 3.34 3.05 +.02 -30.8 KeurDrPep N KDP 2.32 10.1 5 24.47 13.23 3017 23.04 15828 23.58 22.27 +.78 +49.3 KewnSc Q KEQU .76f 2.6 17 38.80 24.56 10 29.80 27 29.80 27.47 +2.60 +2.8 KeyEngy N KEG 18.40 8.20 54 9.97 258 11.12 9.63 -.19 -15.4 KeyTrn Q KTCC 14 8.60 6.74 2 7.31 32 7.50 7.12 -.26 +7.2 Keycorp N KEY .48f 2.6 13 22.40 17.40 19811 18.65 65800 20.64 18.33 -1.64 -7.5tKeycorp pfI N KEYpI 29.97 25.82 31 25.86 187 26.29 25.82 -.19 -10.6 Keysight N KEYS 49 70.40 41.33 1419 62.02 5181 64.87 60.20 -3.18 +49.1 Kforce Q KFRC .72f 2.1 26 43.51 19.10 195 33.74 942 35.83 33.21 -1.84 +33.6 KilroyR N KRC 1.82 2.6 15 77.73 62.91 633 69.03 3101 72.25 68.44 -1.69 -7.5 KimballEl Q KE 18 22.45 15.75 63 18.02 288 20.19 17.74 -1.90 -1.3 KimballInt Q KBAL .32f 2.0 16 20.97 15.40 115 15.68 502 17.11 15.66 -.84 -16.0 KimbRoy n N KRP 1.68f 8.8 24.50 15.70 82 18.99 512 19.69 18.55 -.60 +16.9 KimbClk N KMB 4.00 3.7 21 123.77 97.10 2149 109.14 11598 115.59 107.52 -4.31 -9.5 Kimco N KIM 1.12 7.6 15 19.79 13.16 5438 14.81 32934 16.19 14.78 -1.07 -18.4 Kimco pfI N KIMpI 1.50 6.1 25.50 23.33 10 24.73 156 25.07 24.63 -.25 -1.8 Kimco pfJ N KIMpJ 1.38 6.1 25.49 21.10 4 22.40 42 23.19 22.40 -.55 -10.5 Kimco pfK N KIMpK 1.41 6.1 25.47 21.60 3 22.98 47 23.47 22.92 -.49 -8.5 Kimco pfL N KIMpL 25.99 20.01 19 20.90 105 21.30 20.73 -.33 -15.5 KindMorg N KMI .80 4.6 22 19.83 14.69 19467 17.51 102687 18.67 17.22 -.55 -3.1 KindM pfA N KMIpA 42.32 29.98 921 31.77 5758 34.95 31.20 -.98 -16.3 KindredBio Q KIN 15.75 6.80 404 11.90 1033 12.81 11.46 -.76 +25.9 KingldJw Q KGJI 1 2.50 .85 28 .91 146 .98 .86 -.01 -55.0 Kingstone Q KINS .40 2.3 27 21.70 13.21 24 17.50 92 18.13 16.68 -.60 -6.9 Kingsway N KFS 6.05 2.15 52 2.67 159 2.74 2.45 +.11 -47.1 KiniksaPh n Q KNSA 32.88 13.04 144 18.89 488 21.36 18.03 -2.35 -3.0 Kinross g N KGC 22 4.78 2.67 11590 2.88 68480 3.01 2.69 +.12 -33.3 KinsaleCp n Q KNSL .28 .5 64.97 39.38 73 57.80 310 62.26 57.23 -3.29 +28.4 KirbyCp N KEX 33 94.05 61.80 683 79.31 3069 84.78 76.36 -5.26 +18.7 KirklLak n N KL .09e 23.86 11.52 1019 21.14 6512 21.44 18.23 +1.86 +37.6 Kirklands Q KIRK 28 13.48 8.55 173 9.46 786 9.83 9.32 -.23 -20.9 KiteRlty N KRG 1.27 8.4 5 20.71 13.87 459 15.09 2697 16.06 15.04 -.40 -23.0tKitovPh n Q KTOV 3.81 1.55 55 1.62 267 1.75 1.55 -.08 -28.9 KnSwftT rs N KNX .24 .8 19 51.94 29.00 3017 30.97 13179 32.99 30.68 -1.14 -29.2 Knoll Inc N KNL .60 2.8 15 24.29 18.91 388 21.34 1343 23.43 21.16 -1.33 -7.4 KnotOffsh N KNOP 2.08 9.7 23.85 19.15 100 21.47 416 21.71 21.08 -.07 +3.5 Knowles N KN 12 18.32 10.95 627 14.11 4381 14.93 13.77 -.73 -3.8tKodiakSc n Q KOD 11.10 9.25 52 10.05 325 10.50 9.25 -.38 -1.1 Kohls N KSS 2.44 3.4 13 82.42 37.97 3610 72.65 17479 74.39 70.59 +.42 +34.0 KonaGrill Q KONA 4.05 1.55 8 2.29 59 2.35 2.12 +.02 +30.9 KopinCp Q KOPN 4.30 1.95 145 2.06 1078 2.30 2.04 -.12 -35.6tKoppers N KOP 1.00 3.3 8 51.80 30.26 189 30.00 1217 32.53 29.10 -2.05 -41.1tKoreaElc N KEP 18.35 10.52 284 10.80 2041 11.70 10.52 -1.10 -39.0tKoreaFd N KF 4.50e 44.64 33.15 2 33.77 25 35.24 33.15 -1.33 -18.2 KornFer N KFY .40 .9 38 68.98 38.53 542 44.92 2422 47.70 44.27 -2.43 +8.6 KornitDig n Q KRNT 22.20 11.70 354 19.32 1153 20.90 18.39 -1.17 +19.6 KosmosEn N KOS 9.75 5.15 2301 8.24 15195 9.44 8.13 -.97 +20.3 Koss h Q KOSS 4.69 1.40 35 2.74 71 2.90 2.61 -.09 -11.3tKraftHnz n Q KHC 2.50 4.6 15 82.48 53.57 9055 54.24 41726 57.48 53.03 -1.65 -30.2tKrNwChin s N KFYP 44.18 28.11 1 27.80 1 29.41 27.80 -2.94 -16.9tKrS ChIn n N KWEB 68.39 41.28 5033 44.20 15589 44.77 41.28 -.75 -24.6tKranChinA N KBA 9.93e 39.22 25.97 229 26.48 969 27.39 25.97 -1.41 -23.1tKraneChCm N KCNY .22e .7 37.87 33.55 1 33.81 4 34.05 33.55 -.29 -3.7tKranShFtse N KEMP 29.85 21.76 21.76 1 22.13 21.76 -1.23 -18.2tKrnChEnv n N KGRN 27.96 17.56 1 18.07 7 18.54 17.56 -.72 -28.6tKrnOnBelt n N OBOR 28.16 22.09 5 22.38 36 22.92 22.09 -.59 -12.4tKrS CnTc n N KEMQ 28.97 18.59 9 20.25 106 20.56 18.59 -.18 -20.7tKratonCp N KRA 12 53.99 36.98 274 37.59 1405 43.54 36.98 -5.81 -22.0 KratosDef Q KTOS 14.94 8.90 900 12.98 5242 14.00 12.76 -.95 +22.6 Kroger s N KR .56f 2.1 10 32.74 19.99 8838 26.92 48915 29.43 26.63 -2.15 -1.9tKronosWw N KRO .68 4.4 9 29.49 15.33 231 15.62 2288 16.80 15.33 -.78 -39.4 KrystlBio n Q KRYS 21.17 8.03 3 16.14 131 16.43 14.30 +.34 +53.4 Kulicke Q KLIC .48 2.3 45 28.71 20.65 557 21.25 3996 22.39 20.65 -1.00 -12.7 KuraOnc n Q KURA 24.03 12.10 192 15.66 1013 16.07 15.00 -.29 +2.4L -: L Brands N LB 2.40 7.6 10 63.10 25.89 6894 31.38 32922 32.42 28.10 +2.92 -47.9 L-3 Tch N LLL 3.20 1.6 19 218.71 180.24 850 195.78 3507 212.70 193.41 -14.50 -1.0tLAIX n N LAIX 16.50 8.80 563 9.80 1487 11.65 8.80 -1.72 -22.5tLCI Inds N LCII 2.40 3.1 13 132.73 76.53 189 78.04 1081 81.33 76.53 -2.63 -40.0 LCNB Corp Q LCNB .64 3.4 17 22.84 17.93 11 18.59 71 18.99 18.50 +.09 -9.1 LF CapA n Q LFAC 10.10 9.55 9.60 125 9.60 9.60 -.3 LF CapA un Q LFACU 10.18 8.04 4 10.12 18 10.12 10.05 +.03 +1.2tLG Display N LPL 15.88 7.50 628 7.91 2709 8.16 7.50 -.21 -42.5tLGI Homes Q LGIH 7 81.88 39.21 360 38.80 2781 42.46 38.43 -2.41 -48.3 LGL Grp A LGL 22 8.00 5.10 5 6.85 26 7.10 6.80 -.15 +22.0 LHC Grp Q LHCG 44 103.79 58.65 386 90.53 1927 101.15 89.55 -7.17 +47.8tLKQ Corp Q LKQ 16 43.86 28.18 3285 28.53 19924 30.43 28.18 -1.51 -29.9 LM FdgA n Q LMFA 6.65 .35 123 .51 962 .55 .46 -.01 -67.9 LMP CapIn N SCD 1.24f 9.8 14.75 12.22 46 12.69 174 13.76 12.67 -.84 -9.0 LPL Fincl Q LPLA 1.00 1.7 21 73.28 48.13 998 59.01 3922 64.51 57.74 -5.07 +3.3 LRAD h Q LRAD .04 1.4 3.58 1.86 37 2.86 223 3.05 2.75 -.14 +14.9 LSB Inds N LXU 10.05 4.75 90 8.44 681 9.64 8.18 -1.05 -3.7tLSC Com N LKSD 1.04 11.9 18.64 8.78 440 8.75 1697 10.29 8.61 -1.18 -42.2 LSI Ind lf Q LYTS .20 4.7 19 8.88 4.14 89 4.25 554 4.65 4.16 -.28 -38.2 LTC Prp N LTC 2.28f 5.4 13 49.59 34.46 180 42.11 1205 45.01 41.96 -.44 -3.3tLaJollaPh Q LJPC 41.36 17.01 908 17.62 3253 18.95 17.01 -.99 -45.2 LaZBoy N LZB .48 1.7 16 39.15 25.90 434 28.13 1956 29.76 27.89 -1.54 -9.8 LabCp N LH 20 190.36 147.28 796 169.86 4099 173.49 167.40 +.76 +6.5 LadderCap N LADR 1.30 7.8 16 17.53 13.23 656 16.68 3409 17.17 16.56 -.20 +22.4 LadThalFn A LTS .05 2.0 3.84 2.32 385 2.52 1356 2.74 2.45 -.05 -20.3tLadTh pfA A LTSpA 2.00 8.5 25.95 22.50 44 23.60 165 24.30 22.41 -.44 -6.8 LadThal27 n A LTSL 1.63 6.9 25.17 22.79 0 23.58 11 23.83 23.45 -.27 -5.4 LakeShBc h Q LSBK .40 2.5 39 18.00 15.80 1 15.85 17 16.10 15.85 -.15 -7.6tLakeldB Q LBAI .46 2.7 16 21.90 17.38 144 16.95 903 18.23 16.52 -.89 -11.9tLakelnd s Q LKFN 1.04 2.3 18 52.43 45.01 168 44.32 455 47.41 43.41 -1.80 -8.6 LakeInd Q LAKE 11 16.85 12.20 37 13.45 149 13.64 13.18 +.20 -7.6tLamResrch Q LRCX 4.40 3.1 14 234.88 135.99 3758 143.61 18897 149.11 135.99 -4.29 -22.0 LamarAdv Q LAMR 3.64 5.1 24 79.41 61.36 610 71.54 2490 77.17 71.06 -4.48 -3.6sLambWst n N LW .77 1.0 24 75.81 48.71 1023 72.96 10488 75.81 71.88 -1.74 +29.2 LancastrC Q LANC 2.40 1.6 34 161.69 115.81 92 145.59 440 149.99 144.13 -1.32 +12.7sLandcad n Q LCA 13.05 9.89 61 11.84 1530 13.05 11.07 -.75 +19.1 sLandcad un Q LCAHU 17.23 9.65 0 16.50 1 17.23 14.50 +1.65 +56.8 Landec Q LNDC 16 15.60 11.42 98 12.95 333 13.48 12.82 -.45 +2.8 LandBncp Q LARK .80b 2.8 30 29.48 27.01 1 28.90 8 29.29 28.86 -.23 -.3 LandmInfr Q LMRK 1.47 10.5 22 18.75 12.68 68 13.95 404 14.66 13.85 -.15 -22.9 LandIn pfA Q LMRKP 2.00 8.4 25.85 21.76 2 23.94 30 24.37 23.75 -.21 -5.3 LndInf un B Q LMRKO 1.98 8.2 25.59 22.15 3 24.05 22 24.45 23.85 -.18 -5.7 LandInf pfC Q LMRKN 1.75 7.6 25.22 22.07 4 22.97 54 23.13 22.25 +.08 -5.2 LandsEnd Q LE 15 31.15 10.55 268 15.12 1324 15.68 13.83 -.43 -22.7 Landstar Q LSTR .66f .6 24 128.70 94.80 539 106.88 2432 114.47 105.37 -7.31 +2.7tLannett N LCI 2 30.35 3.35 1343 4.03 12369 4.89 3.35 -.69 -82.6 Lantheus n Q LNTH 4 24.45 12.80 385 13.27 1501 14.46 13.17 -.92 -35.1 Lantronix Q LTRX 6.47 1.78 173 3.75 599 3.99 3.55 -.12 +85.6tLaredoPet N LPI 3 13.01 6.48 6225 6.48 32950 7.42 6.36 -.78 -38.9tLVSands N LVS 3.00 5.3 16 81.45 55.05 5194 56.15 27493 59.07 55.05 -2.55 -19.2 LaSalleH N LHO .90m 2.8 50 36.13 24.10 2235 31.76 11104 33.42 31.50 -1.30 +13.1tLaSalH pfI N LHOpI 1.59 6.6 25.70 23.16 1 23.96 25 24.49 23.16 -.39 -4.5tLaSalHt pfJ N LHOpJ 1.58 6.6 25.99 23.52 2 23.75 27 24.24 23.52 -.25 -7.7 Latam Air N LTM 17.39 8.42 244 9.28 2480 10.20 9.19 -.35 -33.2 LatAmDisc N LDF .03e .3 13.25 9.27 4 11.83 71 12.05 11.38 +.37 +3.0tLattDvMkt N RODM .62e 2.2 31.02 27.15 711 27.39 2809 28.24 27.15 -.98 -6.2tLattEmMkt N ROAM .43e 2.0 28.12 21.57 26 22.04 152 22.42 21.57 -.14 -14.5 Latt RE n N RORE 16.15 13.27 0 14.40 4 15.13 14.40 -.42 -7.1 LattUSEqt N ROUS .39e 33.70 29.10 44 31.26 143 32.69 30.88 -1.40 -.1tLattGblSC N ROGS .57e 1.9 33.42 29.31 3 29.45 22 30.67 29.28 -1.28 -6.7tHrtLoVol n N LVIN 29.40 26.49 26.50 0 26.49 26.49 -.86 -4.5 Lattice Q LSCC 8.90 5.05 982 7.70 6604 8.76 7.63 -.89 +33.2 LaureatE n Q LAUR 16.99 10.46 1031 15.07 2953 15.46 14.69 +.08 +11.1 Lawsn Q LAWS 9 36.90 21.00 10 29.18 44 34.14 28.00 -4.84 +17.9tLazGlobTR N LGI .95 5.9 19.39 15.78 29 16.14 311 16.97 15.78 -.41 -10.3tLazard N LAZ 1.76 4.1 12 60.00 42.19 770 43.12 5409 47.23 42.19 -3.97 -17.9tLazWldDiv N LOR .69 7.3 12.63 9.37 10 9.48 84 9.96 9.37 -.40 -18.5tLazydays n Q LAZY 24 11.10 6.62 4 7.09 28 7.23 6.62 -.10 -36.1tLeMaitreV Q LMAT .28 1.0 27 41.28 26.45 222 28.22 1628 29.60 26.45 -.31 -11.4 LeafGrp N LEAF 12.05 6.50 41 9.44 233 10.31 9.24 -.66 -4.6 LeapTh n Q LPTX 10.25 4.91 58 6.25 490 7.02 6.00 -.66 +.2tLearCorp N LEA 2.80 2.1 10 206.36 134.83 1411 134.23 6130 145.43 132.35 -8.77 -24.0 Lee Ent N LEE 6 3.30 1.95 104 2.74 746 3.05 2.70 -.15 +16.6 LegacyAc n N LGC 9.91 9.51 9.72 1 9.72 9.60 +.05 +.9 LegacyA un N LGC/U 10.19 9.82 10.19 2 10.19 10.13 +.04 +2.5 LegacyRes Q LGCY 10.54 1.07 288 5.01 2541 5.45 4.90 -.10 +211.2 LegacyTxF Q LTXB .64 1.6 17 47.18 35.16 560 40.69 1564 43.73 39.47 -1.68 -3.6tLeggMason N LM 1.36 4.7 8 47.13 28.87 1075 28.83 5310 31.14 28.24 -2.09 -31.3 LegMas56 n N LMHA 28.47 25.08 11 25.69 85 25.81 25.43 +.04 -5.8tLegM 5,4 56 N LMHB 25.73 23.05 21 23.13 161 23.46 23.05 -.13 -8.4tLM DevDvr Q DDBI 31.49 27.85 1 27.94 3 28.61 27.85 -.78 -5.9tLM EMDvr Q EDBI 35.60 27.75 1 28.00 2 28.41 27.75 -.11 -15.2 LM USDvrs Q UDBI 34.50 30.14 33.76 +7.0 LM LoVHiD Q LVHD 32.10 28.75 40 29.94 186 31.18 29.64 -.85 -5.0 LM IntLoV N LVHI 28.95 25.85 1 26.20 7 26.71 25.99 -.55 -7.0 LM EM LoV N LVHE 31.44 25.67 4 27.40 7 27.50 26.81 +.22 -.4tLM Gl Inf n Q INFR 30.05 26.77 2 26.49 7 27.66 26.47 -1.05 -10.1sLM WstAs n Q WBND 24.90 24.90 0 24.98 0 24.98 24.90 +.08 +.3 LM SC Qu n Q SQLV 31.00 25.69 0 27.95 4 29.16 27.95 -1.19 +2.6tLeggPlat N LEG 1.52 3.9 18 51.99 39.02 1378 38.92 6874 42.51 38.60 -3.01 -18.5 LeGS3.5s34 N JBK 1.59 6.1 27.30 23.82 25.88 4 25.90 25.79 +.07 +2.9 LeidosHld N LDOS 1.28a 2.0 23 72.30 57.50 863 65.08 4068 67.59 63.96 -2.43 +.8 LeisAcq n Q LACQ 9.75 9.55 9.72 0 9.72 9.72 -.02 LeisAcq un Q LACQU 10.28 9.30 10.20 3 10.21 10.20 +2.9 LejuHldgs N LEJU .20e 2.35 .96 227 1.80 625 1.84 1.37 +.23 +25.0tLendgTree Q TREE 404.40 202.42 423 199.29 1165 221.01 192.87 -19.10 -41.5 LendingClb N LC 68 6.54 2.57 2519 3.39 16451 3.88 3.33 -.48 -17.9tLennarA N LEN .16 .4 10 72.17 43.22 5790 43.15 24902 45.81 42.70 -1.63 -31.8tLennarB N LEN/B .16 .4 9 58.65 36.39 88 36.19 525 38.22 35.82 -1.26 -30.0 Lennox N LII 2.56f 1.3 25 229.98 178.12 384 197.20 1712 216.42 193.44 -17.32 -5.3 Leo Hld un N LHC 10.90 9.40 1 10.29 5 10.35 10.23 +.10 +3.2 LevelBr n A LEVB 8.48 2.74 472 4.99 3101 5.70 4.37 -.10 +14.7 LevOneBc n Q LEVL .06e 59 30.79 25.51 5 27.57 24 27.95 27.26 -.20 -5.8 LexiPhm rs Q LXRX 13.97 7.67 349 8.77 1821 9.58 8.50 -.71 -11.2 LexnFint n Q LX 58 20.00 9.11 407 9.29 1140 10.20 9.21 -.48 -33.2 LexRltyTr N LXP .71 9.1 14 10.65 7.59 3132 7.81 9959 8.32 7.71 -.18 -19.1 LexRT pfC N LXPpC 3.25 6.6 54.43 48.25 0 49.18 3 49.49 48.80 -.16 -4.2 LianlouSm Q LLIT 3.69 1.32 0 1.75 31 1.81 1.69 -.2 Libbey A LBY .47 6.5 11.54 4.60 119 7.26 474 8.14 7.25 -.82 -3.5 LbtyASE N USA .72e 11.6 6.87 5.62 1056 6.23 8004 6.63 5.86 -.29 -1.1 LbtyASG N ASG .38e 6.3 7.71 5.03 110 6.02 614 6.60 6.00 -.19 +8.7 LibBrdbdA Q LBRDA 98.53 67.75 249 79.81 775 83.06 77.81 -1.39 -6.2 LibBrdbdC Q LBRDK 99.68 68.33 1400 79.88 4901 82.74 77.58 -1.02 -6.2 LibExpA n Q LEXEA 56.82 35.89 444 41.66 1968 44.41 40.50 -2.44 -6.0tLibtyGlobA Q LBTYA 39.73 24.80 4055 25.28 13656 27.32 24.47 -1.38 -29.5tLibtyGlobB Q LBTYB 39.00 25.75 25.75 2 27.10 25.75 -3.35 -27.6tLibtyGlobC Q LBTYK 37.86 24.28 3965 24.78 23985 26.78 23.97 -1.26 -26.8 LibLA A n Q LILA 24.00 17.37 298 20.02 1224 22.00 19.66 -1.50 -7.2 LibLA C n Q LILAK 23.92 17.55 697 19.60 2603 21.66 19.28 -1.54 -8.4 LibMSirA n Q LSXMA 48.57 38.61 425 41.20 3229 43.32 40.60 -1.73 +3.9 LibMSirB n Q LSXMB 49.94 38.62 47.10 0 +5.9 LibMSirC n Q LSXMK 48.56 38.52 1000 41.27 5362 43.32 40.57 -1.67 +4.1 LibMBrA n Q BATRA 27.93 21.35 40 24.79 261 26.55 24.57 -1.53 +12.4 LibMCFor Q FWONK 41.14 28.37 1397 32.92 4431 35.83 32.64 -2.64 -3.6 LibMAFor Q FWONA 39.37 27.22 233 31.38 886 33.95 31.14 -2.30 -4.1 LibMBrC n Q BATRK 27.96 21.53 157 24.79 731 26.98 24.51 -1.57 +11.6 LibOilSv n N LBRT .05p 59 23.90 16.00 635 20.08 3464 22.58 19.84 -2.22 -12.3 LibtProp N LPT 1.60 4.0 14 45.40 37.77 888 40.13 4300 42.89 39.82 -1.76 -6.7 LibTripA A Q LTRPA 18.30 7.90 307 12.56 2532 14.72 12.02 -2.11 +33.3 LibTripA B Q LTRPB 55 18.00 9.00 14.40 +53.2 LifeStorg N LSI 4.00 4.4 31 102.91 76.42 365 89.96 1466 94.12 89.28 -1.84 +1.0 LifePtHlth Q LPNT 61 65.35 41.45 403 64.40 2249 64.62 64.25 +.01 +29.3tLifetimeBr Q LCUT .17 1.7 22 19.70 9.80 36 9.79 155 10.22 9.75 -.12 -40.7 Lifevant rs Q LFVN 13.29 3.20 121 10.58 611 10.98 9.90 -.02 +122.3tLifewayFds Q LWAY 9 10.75 2.41 23 2.61 124 2.84 2.41 -.18 -67.4 LigandPh Q LGND 35 278.62 126.50 1284 202.59 5190 257.42 198.57 -51.65 +48.0tLightPath Q LPTH 45 4.10 1.65 137 1.80 1294 1.92 1.65 -.10 -18.9 Lightbrdg rs Q LTBR 4.80 .85 98 .89 740 .94 .86 -.02 -27.0 LightInBox N LITB 3.46 .66 7 .80 53 .93 .80 -.13 -65.2 LilisEn n A LLEX 6.30 3.10 762 4.04 2703 4.73 3.87 -.53 -20.9 Limbach n Q LMB 15.22 9.25 7 11.21 78 11.24 10.50 +.41 -18.9 LimelghtN Q LLNW 6.05 3.69 859 4.82 4282 5.11 4.73 -.15 +9.3 LimestBcp Q LMST 17.65 11.45 2 15.75 14 16.09 15.25 -.15 +10.0 Limoneira Q LMNR .25 1.0 19 33.42 19.62 236 24.83 931 25.95 24.51 -.74 +10.8 LincEdSv Q LINC .08 3.9 2.54 1.49 26 2.05 54 2.23 2.00 -.12 +1.5 LincElec Q LECO 1.56 1.9 23 101.34 81.48 462 83.62 2545 91.51 82.31 -8.00 -8.7 LincNat N LNC 1.32 2.1 9 86.68 61.18 2195 64.20 8589 70.83 62.51 -5.70 -16.5 LindbladEx Q LIND 71 15.88 8.66 167 13.46 433 14.54 13.39 -1.04 +37.5 Lindsay N LNN 1.24f 1.3 46 105.00 83.57 71 92.61 424 101.82 89.70 -8.98 +5.0tLineCp n N LN 47.81 34.56 82 35.94 477 37.89 34.56 -1.43 -12.3tLionsGat A N LGF/A .36 1.6 36.48 21.28 1231 22.50 5612 24.98 21.28 -.73 -33.5 LionsGat B N LGF/B .36 1.7 34.41 19.97 457 21.31 2489 23.41 19.98 -.68 -32.9 Lipocine Q LPCN 4.38 1.03 42 1.35 159 1.37 1.30 -.02 -60.8 LiqTech A LIQT 1.91 .26 703 1.64 4112 1.75 1.36 -.01 +188.7sLiquidTch n Q LQDA 38.46 10.52 97 28.87 330 38.46 26.65 -2.34 +160.1 Liquidity Q LQDT 8.00 4.34 85 5.48 424 5.81 5.17 +.29 +13.0tLithiaMot N LAD 1.16 1.6 9 127.99 74.88 546 74.50 2163 79.90 73.83 -3.61 -34.4tLittelfuse Q LFUS 1.72f 1.0 36 238.11 174.21 171 176.86 1134 186.30 174.21 -10.12 -10.6 LivaNova n Q LIVN 38 131.54 72.30 595 113.55 2451 120.35 111.81 -6.95 +42.1 LiveNatn N LYV 55.26 35.94 1309 51.42 6963 52.48 49.15 -.87 +20.8 LiveOakB n Q LOB .12 .5 10 32.95 22.85 271 24.37 1005 26.35 23.80 -1.53 +2.2tLiveVent rs Q LIVE 26.50 6.53 31 6.94 113 7.73 6.53 -.64 -56.6 LiveRamp N RAMP 88 51.51 18.60 672 44.84 3684 47.97 43.95 -2.59 +62.7tLiveXLve n Q LIVX 11.11 2.64 61 2.83 407 3.68 2.64 -.62 -29.3 LivePrsn Q LPSN 27.40 10.80 332 21.87 2617 24.06 21.12 -1.71 +90.2 LloydBkg N LYG .47a 15.7 4.21 2.93 7184 3.02 44359 3.09 2.95 -.01 -19.5 LockhdM N LMT 8.80f 2.7 40 363.00 291.52 1292 327.62 7290 350.49 322.60 -19.59 +2.0 Loews N L .25 .5 13 53.59 45.52 2093 46.80 8750 51.07 46.01 -3.13 -6.5 Logitech Q LOGI .63e 1.6 29 49.96 32.66 244 39.11 1663 41.86 38.33 -3.45 +16.3 LogMeIn Q LOGM 1.20 1.5 75 134.80 77.05 779 82.71 4102 84.09 79.06 -1.24 -27.8 LomaNeg n N LOMA 9 26.89 6.36 517 8.19 3034 8.34 7.63 +.49 -64.5 LoneRs n Q LONE 11.24 3.13 102 8.13 787 8.95 7.87 -.18 +104.8 LongAcq un Q LOACU 10.99 10.00 10.29 74 10.30 10.20 +.05 +1.6 LoopInd n Q LOOP 19.00 8.01 35 10.03 315 11.15 8.52 +.98 -30.7 LoralSpac Q LORL 51.75 36.85 52 45.38 244 47.96 44.75 -2.19 +3.0tLaPac N LPX .13p 9 32.16 23.16 3519 22.59 16951 25.05 22.48 -2.18 -14.0 Lovesac n Q LOVE 28.88 19.33 76 21.63 187 23.95 21.00 -2.41 -9.8 Lowes N LOW 1.92f 1.8 22 117.70 75.36 4395 105.36 23539 111.11 103.81 -4.38 +13.4 LoxoOncol Q LOXO 208.95 71.45 243 164.06 1250 172.98 155.68 +4.46 +94.9tLubys N LUB 3.20 1.51 70 1.48 193 1.65 1.47 -.11 -43.9 lululemn gs Q LULU 65 164.79 57.40 3287 143.71 12146 154.91 137.68 -10.13 +82.9tLumberLiq N LL 36.99 13.42 1326 13.22 5352 14.36 13.00 -.70 -57.9 Lumentm n Q LITE 8 74.40 41.95 1486 58.30 9277 59.90 54.30 +3.38 +19.2 Luminex Q LMNX .24 .9 36 35.37 18.62 223 27.23 1307 27.81 26.60 -.64 +38.2 LunaInn h Q LUNA 98 4.32 1.47 124 2.93 408 3.42 2.86 -.33 +20.6tLuthBur n Q LBC .13e 1.3 13.60 10.24 171 9.93 436 11.03 9.90 -.89 -17.5 Luxoft N LXFT 21 59.05 31.50 163 42.84 927 44.90 41.91 -1.90 -23.1tLydall N LDL 12 60.00 36.27 78 35.31 394 39.04 35.15 -3.60 -30.4 LyonBas A N LYB 4.00 4.1 8 121.95 96.19 3153 97.50 17834 104.75 96.81 -6.00 -11.6M -:tM&T Bk N MTB 4.00f 2.5 16 197.37 155.77 1087 158.52 4724 170.94 155.36 -9.79 -7.3 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 -1.5tMACOM Q MTSI 43.92 15.31 579 15.66 4360 17.83 15.31 -2.10 -51.9 MAG Slv g A MAG 12.78 7.04 200 8.04 1492 8.05 7.45 +.41 -35.0 MAM Soft Q MAMS 29 9.42 6.73 24 7.48 113 7.89 7.25 -.44 -.4 MB Fncl Q MBFI .96 2.2 19 51.59 39.15 790 44.27 2285 47.28 43.31 -2.13 -.6 MB Fin pfC Q MBFIO .39p 26.48 24.20 11 24.64 76 24.97 24.48 -.11 -6.3 MBIA N MBI 11.62 6.04 1197 9.54 4441 11.04 9.30 -1.38 +30.3sMBT Fnl Q MBTF .40f 3.4 17 12.49 9.43 139 11.71 1960 12.49 11.30 +.36 +10.5 MCBC n Q MCFT 15 39.50 20.13 290 32.80 1240 34.67 32.47 -1.34 +47.6 MDC N MDC 1.20 4.5 10 35.18 26.45 384 26.70 1862 28.49 26.49 -1.34 -16.2tMDC Pr gs Q MDCA .84 29.6 1 12.26 3.12 1139 2.84 2666 3.95 2.76 -.99 -70.9 MDU Res N MDU .79 3.1 21 29.62 24.29 790 25.19 3538 26.42 25.09 -.81 -6.3 MEI Phrm Q MEIP 5.14 1.79 435 4.02 1533 4.07 3.53 +.21 +91.4 MER Tel rs Q MTSL 6.45 .99 22 1.67 271 1.80 1.57 +.03 -20.9 MFA Fncl N MFA .80 11.6 9 8.81 6.72 4135 6.92 14291 7.32 6.88 -.28 -12.6 MFA Fn42 N MFO 2.00 7.8 26.36 25.31 2 25.49 47 25.94 25.35 -.23 -3.3 MFA pfB N MFApB 1.88 7.6 25.88 23.96 14 24.61 117 24.75 24.51 +.01 -2.7tMFC Bcp N MFCB 9.50 5.69 9 5.79 28 6.17 5.47 -.33 -25.7tMFS CAMu A CCA .60 6.1 12.41 9.79 1 9.81 116 10.16 9.79 -.24 -14.8tMCR N MCR .72a 9.6 8.72 7.37 87 7.49 660 7.67 7.37 -.11 -11.7tMGF N MGF .41 9.4 4.95 4.34 22 4.34 316 4.43 4.32 -.07 -9.4 MFS HInM N CXE .30 6.2 5.51 4.75 85 4.85 256 4.86 4.77 +.08 -7.4 MFS HYMu N CMU .28 6.2 4.89 4.37 30 4.44 279 4.57 4.41 +.03 -3.9 MFS IHI N CIF .25 9.7 3.02 2.46 41 2.55 255 2.62 2.54 -13.3tMIN N MIN .42 11.4 4.28 3.67 177 3.70 1284 3.75 3.66 -.03 -10.8tMFS InvG N CXH .50 5.8 10.02 8.56 2 8.65 100 8.80 8.56 -.08 -10.9tMMT N MMT .52 9.7 6.25 5.26 125 5.33 787 5.43 5.26 -.07 -12.2tMFM N MFM .38 6.1 7.21 6.26 54 6.33 460 6.39 6.26 -.01 -7.9 MFV N MFV .58 10.6 6.84 5.34 18 5.46 78 5.57 5.38 -.04 -7.8 MGE Engy Q MGEE 1.35f 2.2 28 68.10 51.05 65 61.41 288 66.39 60.89 -2.51 -2.7 MGIC Inv N MTG 8 16.21 9.97 4005 12.24 15574 12.93 11.96 -.46 -13.3 MGMGrPr n N MGP 1.75f 6.3 31.61 25.31 455 27.77 2134 29.24 27.67 -.65 -4.7tMGM Rsts N MGM .48 1.8 8 38.41 25.70 8050 26.45 55371 27.49 25.70 +.21 -20.8 MGP Ing Q MGPI .32a .4 44 99.73 61.74 125 74.31 718 77.59 73.09 -.48 -3.3tMI Homes N MHO 10 37.41 22.71 383 22.36 1422 23.80 22.15 -.82 -35.0 MICT Inc Q MICT 1.94 .65 4 1.01 125 1.20 1.01 -.14 -9.8tMKS Inst Q MKSI .80 1.1 11 128.28 73.11 434 74.85 2418 77.79 73.11 -2.35 -20.8 MMA Cap Q MMAC 4 30.58 23.70 3 26.49 33 27.45 26.25 -.11 +9.0 MPLX LP N MPLX 2.51 7.2 32 39.38 31.60 1896 35.08 5883 35.90 34.15 -.50 -1.1 MRC Glbl N MRC 18 22.98 14.01 374 17.41 3002 18.76 17.07 -1.33 +2.9 MSA Safety N MSA 1.52 1.6 54 108.86 71.47 184 93.88 909 102.00 92.58 -7.96 +21.1 MSB Fin Q MSBF .87a 4.6 21.95 17.10 5 18.75 19 19.53 18.50 -.35 +5.3 MSC Ind N MSM 2.32 2.9 14 99.94 72.51 576 80.57 3842 86.58 78.94 -6.47 -16.6 MSCI Inc N MSCI 1.52 1.0 38 184.22 115.17 765 154.04 5581 170.02 151.50 -16.53 +21.7 MSG Netw N MSGN 11 27.50 16.25 492 24.86 2827 26.97 24.70 -1.96 +22.8 MTS Q MTSC 1.20 2.4 14 57.50 42.00 82 50.81 427 54.58 50.42 -2.91 -5.4 MTchAcq n Q MTEC 11.80 9.17 85 10.35 554 10.85 10.30 +.09 +7.6sMTchAc un Q MTECU 12.38 9.94 1 11.85 41 12.38 11.85 -.05 +17.7 MV OilTr N MVO .76e 7.0 8 12.63 5.15 81 10.83 465 12.43 10.69 -1.60 +28.9tMVB Fin n Q MVBF .12f .6 20.40 14.65 10 18.60 35 18.97 14.65 +.22 -7.5 MVC Cap N MVC .60 6.4 24 10.97 9.25 19 9.40 604 9.48 9.32 -.02 -11.0 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 7 25.40 20 25.53 25.26 -.05 -1.7 MYOS Q MYOS 2.50 1.03 17 1.22 107 1.30 1.13 -10.0 MYR Grp Q MYRG 21 40.81 28.93 47 31.98 469 34.26 31.74 -.85 -10.5tMacQUtlDv N MFD 1.20 11.7 13.63 10.25 30 10.27 152 10.79 10.25 -.45 -17.4tMacQGInf N MGU 1.48 7.3 26.34 20.11 39 20.35 141 21.22 20.11 -.70 -21.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, October 13, 2018

PAGE 45

Macatawa Q MCBC .24 2.2 19 12.92 9.52 93 10.96 232 11.71 10.87 -.41 +9.6tMacerich N MAC 2.96 6.0 27 69.73 50.05 967 49.70 4696 53.09 49.59 -2.10 -24.3 MackCali N CLI .80 4.0 9 23.99 15.86 926 19.89 3140 20.53 19.45 +.20 -6.9 MackFn Q MFNC .48 3.0 14 17.58 14.50 3 15.96 15 16.18 15.20 -.03 +.4 Macquarie N MIC 5.24e 12.4 8 73.20 36.20 1254 42.24 5567 44.69 41.71 -2.59 -34.2 MacroGen Q MGNX 32.74 16.12 198 18.91 1158 20.91 18.52 -1.85 -.5 Macys N M 1.51 4.5 10 41.99 17.41 8172 33.38 33131 33.95 31.89 +.55 +32.5 MadCvCall N MCN .72 9.6 7.94 7.09 119 7.53 549 7.70 7.38 -.14 -2.5 MadSqGd n N MSG 89 330.00 205.22 222 288.01 1533 300.11 278.35 -12.61 +36.6 MadrigP rs Q MDGL 325.98 38.82 102 191.64 1053 206.97 182.01 -12.45 +108.8 Magal Q MAGS 6.48 4.20 58 5.35 165 5.69 5.26 -.25 +5.7tMagellnHlt Q MGLN 16 112.25 66.73 285 67.31 1297 73.06 66.71 -2.43 -30.3 MagellMid N MMP 3.83f 6.0 19 75.82 54.82 890 63.75 4106 68.04 63.29 -4.20 -10.1tMagenta n Q MGTA 16.33 8.59 165 9.98 533 11.07 8.59 -1.07 -31.3 MagicSft Q MGIC .29e 3.4 19 9.50 7.75 24 8.61 434 8.67 8.20 +.01 +2.8 MagicJack Q CALL 8.70 5.55 58 7.28 333 8.20 7.25 -.88 -13.8tMagna g s N MGA 1.32f 2.8 8 67.47 46.77 1755 47.81 9137 51.15 46.77 -2.96 -15.6tMagnaChip N MX 6 13.40 8.85 309 8.79 1469 10.23 8.75 -.90 -11.7 MagneG rs Q MNGA 8.55 .13 18765 .29 169154 .48 .23 -.04 -94.0 MagyarBc Q MGYR 73 13.75 12.01 6 13.07 13 13.50 12.76 +.18 +2.1 MaidenH Q MHLD .20m 6.4 9.10 2.15 796 3.14 4717 3.54 3.03 -.15 -52.4 Maiden prA N MHpA 2.06 10.7 25.65 17.55 13 19.30 33 21.02 18.90 -1.55 -21.9 Maiden pfC N MHpC 1.78 10.4 26.26 14.83 14 17.15 42 18.91 16.91 -1.76 -29.8 MaidnH pfD N MHpD 1.68 10.5 25.05 14.14 11 16.00 29 17.70 15.71 -1.69 -23.6 MaidenHld n N MHLA .60 3.5 26.46 14.45 27 17.25 112 18.11 16.61 -.90 -25.0 MaidHld 43 N MHNC 1.94 9.5 26.75 18.26 14 20.41 59 21.40 20.10 -.79 -16.5 MainStCap N MAIN 2.28f 6.1 13 41.79 34.37 391 37.49 2071 37.70 36.62 -.24 -5.6 MainSDTMu N MMD 1.18 6.1 20.49 18.54 34 19.27 163 19.67 19.10 +.30 -2.8 Majesco n A MJCO 9.27 4.84 8 7.56 73 8.34 7.20 -.69 +40.8tMMyTrip Q MMYT 41.70 21.82 750 24.32 3146 24.98 21.82 -.44 -18.5 MalibuBoat Q MBUU 35 59.57 27.44 135 47.73 905 51.59 47.35 -3.60 +60.5 Mallinckdt N MNK 36.65 11.65 1490 27.16 10495 27.32 25.38 +1.29 +20.4tMalvernBc Q MLVF 11 28.20 20.35 56 20.21 191 21.25 20.11 -.79 -22.9 MamEngy n Q TUSK .13p 42.30 14.21 248 27.80 1441 30.14 26.95 -1.60 +41.6 ManTech Q MANT 1.00 1.8 19 68.11 45.15 138 56.40 724 60.03 55.71 -3.80 +12.4 ManchUtd N MANU .36 1.7 1 27.70 17.80 61 21.23 269 22.09 20.30 +.11 +7.2 ManhAssc Q MANH 30 62.39 39.10 673 47.79 2924 51.53 46.28 -3.80 -3.5 ManhBrCa Q LOAN .48 7.9 14 8.00 5.50 31 6.10 131 6.43 6.08 -.13 +2.6 Manitex Q MNTX 13.26 7.28 59 8.79 236 9.83 8.61 -.57 -8.4tManitowc rs N MTW 44.03 21.18 531 21.01 2035 24.18 20.65 -2.96 -46.6 MannKd rs Q MNKD 6.96 .98 2077 1.60 12184 1.78 1.51 -.13 -31.0 Mannatech Q MTEX 2.00f 10.4 23 22.40 13.50 2 19.25 21 20.47 18.75 -.91 +28.3tManngNap N MN .32 12.5 11 4.35 2.55 98 2.57 295 3.00 2.54 -.27 -28.6tManpwrGp N MAN 1.86 2.5 9 136.93 75.51 864 75.46 4076 82.93 74.64 -6.99 -40.2tManulife g N MFC .88 22.16 15.55 3828 15.73 19906 17.04 15.55 -1.15 -24.6 MarathnO N MRO .20 1.0 24.20 13.28 15446 20.52 71926 23.27 19.92 -2.89 +21.2tMaraPat rs Q MARA 10.03 .57 699 .61 2758 .72 .57 -.07 -85.1 MarathPt s N MPC 1.84 2.3 12 88.45 55.68 7342 80.08 39199 85.06 78.34 -4.43 +21.4tMarchxB Q MCHX .50e 3.20 2.52 21 2.60 533 2.69 2.47 -.06 -5.6 MarcusMill N MMI 18 41.45 26.65 171 31.23 787 32.89 31.13 -1.19 -4.2sMarcus N MCS .60f 1.4 34 44.57 23.55 214 42.79 965 44.57 41.62 +.08 +56.5 MarinSft rs Q MRIN 15.45 3.10 11 3.18 45 3.42 3.14 -.10 -71.0 MarPet Q MARPS .32e 9.4 11 4.85 2.83 3 3.40 45 3.72 3.40 -.07 MarineP N MPX .40 1.9 38 24.82 12.00 40 21.31 184 23.85 21.00 -2.14 +67.3 MarineMx N HZO 19 25.05 15.05 293 19.98 1035 20.57 19.66 -.03 +5.7 MarinusPh Q MRNS 10.54 3.31 783 6.28 4597 7.88 6.17 -1.55 -23.0 Markel N MKL 64 1228.32 1049.95 55 1131.20 250 1203.43 1110.01 -48.82 -.7 MktAxess Q MKTX 1.68 .9 49 229.84 171.45 189 187.50 1116 189.92 182.99 -2.04 -7.1 MarlinBs Q MRLN .56 2.0 16 31.95 20.26 21 27.58 96 29.24 26.15 -.26 +23.1 MAR Q MAR 1.64f 1.4 26 149.21 111.70 2249 117.49 12554 121.69 114.05 -3.96 -13.4tMarriotVac N VAC 1.60 1.7 15 154.14 92.69 683 93.73 3900 102.44 92.00 -8.21 -30.7 Marrone Q MBII 3.39 .85 200 1.73 745 1.82 1.65 -.06 +57.3 MarshM N MMC 1.66 2.1 22 87.89 78.60 2139 79.58 12595 83.70 78.72 -3.60 -2.2 MartenTr s Q MRTN .10 .5 29 29.60 17.50 289 19.26 1658 20.46 19.11 -.86 -5.1tMartMM N MLM 1.92f 1.1 25 241.33 167.67 895 169.58 4856 183.33 167.67 -13.03 -23.3 MartinMid Q MMLP 2.00 17.2 18 17.30 10.65 128 11.62 510 12.18 11.35 -.10 -17.0tMarvellTch Q MRVL .24 1.3 24 25.18 17.18 12997 18.01 74813 18.66 17.18 -.59 -16.1tMasco N MAS .48f 1.5 16 46.45 32.58 6370 32.29 27544 35.83 31.88 -3.53 -26.5 Masimo Q MASI 50 126.89 80.69 379 117.13 2262 121.45 114.00 -3.48 +38.1 Masonite g N DOOR 11 75.95 58.40 167 59.15 843 63.22 58.46 -4.06 -20.2 Mastec N MTZ 10 55.53 39.83 766 41.41 4294 42.87 40.63 -.32 -15.4 MastechD s A MHH 18 11.49 4.68 21 7.50 141 7.80 6.60 -.26 MasterCrd N MA 1.00 .5 47 225.35 140.61 6154 204.22 35474 211.80 192.91 -9.04 +34.9 MatadorRs N MTDR 24 35.22 24.04 1460 31.10 7167 34.09 30.13 -2.41 -.1 Match n Q MTCH 43 60.95 24.40 2688 54.14 13715 56.61 48.50 -1.83 +72.9tMaterialise Q MTLS 16.49 11.16 91 12.01 784 13.23 11.16 -1.19 -5.5 Materion N MTRN .42 .8 35 65.10 42.10 100 55.38 579 59.04 54.79 -3.88 +14.0 MatinasB n A MTNB 1.60 .32 3073 .81 13077 .89 .70 -.01 -30.3sMatlinPr n Q MPAC 10.37 9.70 779 10.09 2966 10.37 10.03 +.05 +3.4 MatrixSv Q MTRX 25.75 12.76 167 21.86 1105 24.62 21.73 -1.87 +22.8 Matson N MATX .80 2.1 7 40.60 26.56 201 37.69 1302 40.06 36.94 -2.09 +26.3 Mattel Q MAT .60 4.2 19.21 12.21 7002 14.33 26627 15.06 13.88 -.19 -6.8tMatthInt Q MATW .76 1.8 15 64.75 44.03 282 42.68 897 47.39 42.65 -4.21 -19.2 MauiLand N MLP 61 18.80 9.95 29 12.16 130 12.70 12.02 -.50 -29.7 MaxarTc n N MAXR 1.48 5.0 67.30 28.77 328 29.55 1559 33.14 28.80 -3.09 -54.1 MaximIntg Q MXIM 1.84f 3.6 21 74.94 48.60 2102 51.80 12834 53.20 50.64 -1.61 -.9 Maximus N MMS .18 .3 19 72.71 60.27 377 62.17 1735 64.97 60.72 -.17 -13.1 MaxLinear N MXL 18 28.06 15.39 607 16.41 3892 17.79 16.25 -1.49 -37.9tMaxwellT Q MXWL 6.27 3.06 816 2.98 1963 3.45 2.87 -.37 -48.3 MaysJ Q MAYS 26 43.50 35.50 38.70 5 40.11 37.69 -.8 MazorRbt Q MZOR 76.56 41.60 1356 58.01 6104 58.09 57.68 -.05 +12.4 McClatch rs A MNI 11.04 7.05 10 8.10 37 9.01 8.10 -.15 -9.3sMcCorm vot N MKC/V 2.08f 1.6 136.42 93.63 3 132.76 5 136.42 129.64 -3.56 +32.1sMcCorm N MKC 2.08 1.6 19 137.33 93.70 1245 132.82 5053 137.33 130.92 -2.93 +30.3 McDnlds N MCD 4.64f 2.8 25 178.70 146.84 3403 163.82 20288 172.00 161.82 -2.75 -4.8 McGrathR Q MGRC 1.36 2.7 8 68.79 42.98 166 49.66 557 52.04 49.30 -2.23 +5.7 McKesson N MCK 1.56f 1.2 11 178.86 122.49 1277 130.79 8010 138.94 128.86 -3.29 -16.1 McEwenM N MUX .01 .5 2.55 1.82 1816 2.16 8877 2.20 1.97 +.13 -5.3 Mechel pf N MTLp 1.34 .60 .74 16 .82 .74 -.06 -29.5 Mechel rs N MTL 5.60 2.30 15 3.06 182 3.15 2.90 -.09 -41.8sMedalFin Q MFIN .20 2.9 7.25 2.09 136 6.90 822 7.25 6.50 -.33 +95.5 MedalF 9 21 Q MFINL 2.25 8.8 26.96 22.95 25.54 23 25.99 25.50 -.08 -4.8tMedequit n N MRT .84 9.6 12.04 8.82 151 8.79 624 9.41 8.64 -.31 -21.7 MedProp N MPW 1.00 7.1 16 15.24 11.82 2578 14.06 10663 14.78 13.98 -.23 +2.0 MedTrBill Q MTBC 5.49 2.11 89 5.06 508 5.39 4.86 -.05 +93.9sMedTBill pf Q MTBCP 2.75 10.8 28.29 22.21 50 25.54 561 28.29 24.65 +.29 +1.1 MediCo Q MDCO 41.57 24.45 779 26.23 4637 28.35 26.10 -1.89 -4.1 MediciNova Q MNOV 14.50 5.81 133 11.12 779 12.07 10.25 -.87 +71.9 Medidata Q MDSO 76 88.87 59.60 811 66.51 3923 71.54 65.11 -4.51 +5.0 Medifast N MED 1.92 .9 92 260.98 59.23 246 210.89 1313 214.98 194.35 -1.44 +202.1tMedigus rs Q MDGS 12.70 2.92 17 3.13 234 3.30 2.92 -.33 -40.7 MediWound Q MDWD 7.35 3.56 19 6.00 189 6.42 5.60 -.49 +34.8 MedleyCap N MCC .40m 10.3 6 6.09 3.35 129 3.87 747 3.95 3.82 -.07 -25.9 MedleyC 23 N MCV 1.53 6.1 25.98 24.17 3 24.92 5 24.98 24.61 +.17 -1.3 MedleyC 21 N MCX 1.63 6.5 26.05 24.90 3 25.04 13 25.43 24.94 +.10 -2.9 Medley n N MDLX .22p 25.09 23.60 11 24.55 57 24.55 24.17 +.40 -.9 Medley24 n N MDLQ 25.66 24.50 31 25.17 88 25.38 24.98 +.41 -.2 MedleyMgt N MDLY .80 15.1 7.15 3.10 14 5.30 71 5.35 5.25 -18.5 Mednax N MD 11 63.04 40.56 1002 44.37 3700 46.84 43.86 -1.77 -17.0 Medpace n Q MEDP 46 65.09 31.70 351 54.54 2293 58.61 52.26 -3.67 +50.4 Medtrnic N MDT 2.00 2.1 50 100.15 76.41 4713 94.69 29640 97.17 92.65 -2.48 +17.3sMeetGrp Q MEET 5.63 1.84 489 4.82 5279 5.63 4.24 -.57 +70.9sMegalFn un N MFACU 10.17 9.99 10.12 30 10.17 10.09 +.10 +1.0 MeiraGTx n Q MGTX 15.49 7.98 26 13.37 244 13.95 12.26 +.08 -10.9tMelcoResE Q MLCO .32e 1.7 61 32.95 17.89 3375 18.84 24946 19.54 17.89 -.98 -35.1tMelinta rs Q MLNT 18.20 3.80 337 3.73 1901 4.32 3.67 -.37 -76.4 Mellanox Q MLNX 65 90.45 42.25 627 71.72 2550 74.72 68.91 -2.57 +10.9 MelroseBn Q MELR .34e 24 20.50 17.60 1 18.84 24 20.00 18.01 -.92 -5.8tMenloTh n Q MNLO 39.86 5.63 146 6.53 2281 7.55 5.63 -3.63 -77.3 Menus n Q MRUS 26.74 14.05 14 15.71 240 18.85 15.40 -3.29 -19.0 MercadoL Q MELI .60 .2 417.91 217.06 1349 303.42 4743 351.41 295.40 -32.22 -3.6 MercBkA n Q MBNAA 86.41 5.97 9 10.00 24 13.50 10.00 -1.30 +66.7tMercBkB n Q MBNAB 40.00 5.90 2 6.21 20 7.89 5.90 -.04 +3.5tMercBank Q MBWM .96f 3.0 15 38.47 32.60 40 31.71 193 34.69 31.26 -2.25 -10.3 MercerIntl Q MERC .50 3.0 14 19.14 11.85 302 16.54 1875 18.87 16.44 -1.88 +15.7 MerchBcp n Q MBIN .24 1.0 29.15 16.27 75 23.14 216 25.10 23.04 -1.19 +17.6sMerck N MRK 1.92 2.8 26 72.89 52.83 9114 69.81 52499 72.89 67.82 -1.22 +24.1 MercGn N MCY 2.50 5.1 44 60.19 41.41 462 49.01 1692 50.66 47.96 -.77 -8.3 MercSys Q MRCY 64 57.26 30.11 486 49.98 1952 55.29 49.32 -4.65 -2.7 Meredith N MDP 2.18 4.2 12 72.25 47.30 523 51.96 2553 53.56 50.86 -.25 -21.3 MeridBcp Q EBSB .20 1.2 21 21.85 15.61 444 16.12 1414 17.08 16.02 -.55 -21.7 MeridnBk n Q MRBK 21.37 16.56 0 17.54 27 17.56 17.15 +.04 -12.2 MeridBio Q VIVO .50 3.4 24 17.10 13.53 273 14.72 1452 15.24 14.26 +.10 +5.1 MeritMed Q MMSI 61 66.34 36.21 491 62.01 2925 65.50 60.30 -3.29 +43.5tMeritage N MTH 9 55.50 35.54 410 34.79 2625 38.26 34.54 -3.05 -32.1 Meritor N MTOR 5 29.54 17.28 1053 17.52 4728 19.73 17.33 -1.69 -25.3 MerL pfK N MERpK 1.61 6.3 26.54 25.22 128 25.44 787 25.44 25.32 -.02 -2.5 ML CZN46 N PIY 2.09 14.0 26.88 11.66 2 14.88 9 15.25 14.81 -.12 +1.2tMLRRD29 N PYS 1.58 9.9 22.61 15.95 6 15.99 38 17.63 15.90 -.34 -21.0 MLGS flt N PYT .76 3.5 22.60 20.40 1 21.54 1 21.80 21.54 -.06 +2.8 MLIdxPl33 A IPB 1.51 5.6 29.00 26.50 26.97 4 27.06 26.97 -.06 -2.7tMerrimP rs Q MACK 1 14.70 4.56 100 5.02 391 5.15 4.56 -.13 -51.0tMersana n Q MRSN 23.96 8.20 86 8.36 345 9.65 8.16 -.70 -49.1 MesaAir n Q MESA 16.41 11.05 113 13.39 765 13.56 12.39 +.40 +14.0 MesaLabs Q MLAB .64 .4 224.95 122.35 55 172.40 139 181.25 170.66 -9.12 +38.7tMesaRoyl N MTR 1.46e 10.3 14 19.85 14.02 2 14.13 11 14.45 14.02 -.27 -23.4 Mesab N MSB 2.79e 32.68 20.60 92 30.55 283 31.82 28.45 +.14 +21.5 Mesoblast n Q MESO 8.78 4.74 50 7.19 260 7.51 6.78 -.02 +23.1tMetaFincl s Q CASH 16 39.33 25.73 369 25.30 1444 27.69 24.79 -1.30 -18.1 Methanx Q MEOH 1.32 1.8 22 83.23 48.55 391 75.06 2030 82.84 73.56 -6.80 +24.0tMethode N MEI .44 1.5 18 48.44 29.27 227 28.87 878 32.17 28.62 -3.23 -28.0tMetLife N MET 1.68 3.8 10 55.91 43.09 8842 43.83 35951 48.08 42.80 -3.45 -13.3 MetLfe pfA N METpA 1.02 4.2 25.80 23.50 39 24.19 207 24.45 23.85 +.03 -2.6 MetroBkH n N MCB 55.00 36.35 16 39.45 118 43.05 38.89 -.73 -6.3 MettlerT N MTD 38 697.26 540.24 196 558.15 972 603.92 550.39 -45.83 -9.9 MexcoEn A MXC 14.49 3.00 11 5.13 118 5.79 5.00 -.19 +30.5 MexEqt N MXE 1.62e .1 13.05 9.50 0 11.95 17 12.14 11.51 +.07 +16.5 MexicoFd N MXF .68 4.4 17.24 14.03 19 15.57 164 15.77 15.44 -.32 -1.1 MKors N KORS 17 75.96 46.70 1979 63.61 11881 68.65 61.42 -3.26 +1.0 Michaels Q MIK 9 27.87 14.82 3217 16.09 12677 16.21 14.93 +1.13 -33.5 MicrFoc n N MFGP 36.21 12.67 703 17.92 4364 18.33 17.30 -.01 -46.7 Microbot rs Q MBOT 22.65 5.47 9 5.89 135 6.73 5.64 -.71 -61.5tMicrochp Q MCHP 1.46f 2.1 70 104.20 65.13 5407 68.26 43279 70.22 65.13 -1.02 -22.3 MicrSol n A MICR 3.96 2.88 3 3.49 12 3.60 3.47 -.07 -.3 MicronT Q MU 4 64.66 37.52 32650 42.47 193134 43.85 41.32 -1.11 +3.3 Microsoft Q MSFT 1.84f 1.7 52 116.18 75.86 46718 109.57 256886 113.08 104.20 -2.56 +28.1 MicroStr Q MSTR 23 151.23 122.16 83 127.28 492 132.30 126.08 -3.92 -3.1 Microvisn Q MVIS 2.70 .89 478 1.29 3127 1.44 1.25 -.03 -20.9tMidPenn Q MPB .60 2.3 13 37.90 25.60 20 25.72 89 28.75 25.03 -1.38 -22.3 MidAApt N MAA 3.69f 3.9 17 110.24 85.16 707 94.61 3949 100.39 94.02 -3.63 -5.9 MdAApt pfI N MAApI 2.13 3.3 67.80 61.56 1 65.10 1 66.18 65.10 -1.90 -3.3 MidConEn Q MCEP 2.52 .92 73 1.39 250 1.50 1.33 -.09 +17.8 Midatech n Q MTP 2.65 .45 13 .57 58 .59 .55 -.03 -31.7 Middleby Q MIDD 21 138.89 98.06 369 115.25 2367 124.63 113.31 -7.99 -14.6 MiddlefldB Q MBCN 1.12 2.4 15 54.90 42.95 2 46.20 16 48.45 45.65 +.55 -4.1 MdsxWatr Q MSEX .90 2.0 27 49.00 33.96 31 44.20 177 48.17 43.66 -1.95 +10.7tMidlStBc n Q MSBI .88 3.0 20 36.50 29.75 104 28.94 366 31.69 28.46 -2.33 -10.9 MidsthBcp N MSL .04 .3 16.15 11.90 64 14.55 301 16.15 14.28 -1.19 +9.8tMidstPet N MPO 19.04 8.25 150 8.21 1099 9.07 8.04 -.74 -50.5 MidWOne Q MOFG .78 2.4 18 37.94 30.56 44 33.18 151 34.83 32.99 -.72 -1.0 Milacron n N MCRN 22.62 15.90 536 17.98 2226 20.02 17.50 -1.65 -6.1 MilestnSci A MLSS 1.60 .62 5 .67 25 .74 .66 -.02 -43.5 MillerHer Q MLHR .79f 2.3 14 41.85 29.95 528 33.74 2169 38.07 33.64 -3.25 -15.8 MHowHiInc N HIE 1.39 11.9 13.94 10.93 138 11.71 449 12.10 11.31 -.36 -6.1 MillerInds N MLR .72 2.9 13 29.40 23.90 31 24.82 107 27.38 24.70 -2.24 -3.8 Mimecast n Q MIME 46.87 26.50 854 35.15 4730 35.59 31.08 -.44 +22.6 MiMedx Q MDXG 22 18.25 3.01 2037 5.15 10705 5.63 4.98 -.50 -59.2 Mind CTI Q MNDO .30e 13.4 10 2.55 2.08 25 2.24 145 2.35 2.24 -.06 -8.9 Mindbody n Q MB 45.50 27.60 1007 33.00 7675 41.79 31.66 -8.25 +8.4tMinTech N MTX .20 .3 14 80.80 57.75 145 57.23 910 64.93 56.38 -7.82 -16.9 MinervaN Q NERV 12.95 4.80 200 9.75 979 11.54 9.73 -1.63 +61.2tMiragen rs Q MGEN 10.70 4.52 198 4.50 932 5.40 4.38 -.81 -56.9 MiratiTher Q MRTX 65.35 12.26 372 42.58 2733 46.20 40.20 -2.87 +133.3 Misonix Q MSON 21.43 8.25 12 18.43 74 19.90 16.91 -1.15 +95.0 Mistras N MG 30 23.83 17.78 53 19.27 343 20.56 19.09 -1.05 -17.9 Mitcham Q MIND 4.57 2.86 26 3.68 142 3.98 3.54 -.32 +16.1 Mitchm pfA Q MINDP 2.25 9.8 25.50 22.50 7 23.05 24 23.60 23.05 -.09 -.9tMitekSys Q MITK 21 10.10 6.32 416 7.75 3111 7.94 6.32 +1.17 -13.4 MitelNet g Q MITL 11.31 7.13 293 11.00 3120 11.05 11.00 -.02 +33.7 MitsuUFJ N MUFG 8.11 5.49 1720 6.06 7317 6.47 5.95 -.34 -16.6 MiX Tele N MIXT .22e 21.00 9.28 236 14.52 909 14.72 13.12 +1.02 +13.8 MizuhoFn N MFG 4.00 3.28 381 3.43 1640 3.54 3.38 -.09 -5.8 MobileMini Q MINI 1.00 2.5 34 50.40 32.40 252 40.74 844 43.04 40.32 -1.93 +18.1 MobileTele N MBT .53e 6.5 12.80 7.25 2711 8.12 14775 8.28 7.79 -.12 -20.3 MobileIron Q MOBL 5.71 3.20 400 4.49 1342 5.15 4.47 -.62 +15.1 Model N N MODN 20.33 13.36 162 15.13 1584 15.51 14.83 -.12 -3.9 ModMed n Q MMDM 10.24 9.72 2 10.10 11 10.10 10.06 +.01 +3.1 ModMed wt Q MMDMW .55 .37 .44 -20.0 ModMed un Q MMDMU 11.00 10.35 10.80 +2.7tModine N MOD 9 25.75 13.21 209 12.98 1391 14.89 12.83 -1.75 -35.7 Moelis&Co N MC 1.88f 3.7 38 67.65 41.20 333 50.65 2122 53.90 49.68 -3.27 +4.4tMohawk N MHK 12 286.85 157.16 1299 156.12 5532 169.59 153.88 -11.97 -43.4 MolecTemp Q MTEM 13.25 4.00 114 5.36 1017 5.83 5.10 -.12 -46.5tMoleculin n Q MBRX 3.34 1.28 114 1.39 1296 1.59 1.28 -.14 -25.3 MolinaHlth N MOH 154.06 58.66 825 139.54 3647 146.10 136.80 -4.46 +82.0 MolsCoor A N TAP/A 1.64 2.4 7 88.00 58.93 67.50 0 -19.6 MolsCoorB N TAP 1.64 2.8 9 85.86 58.75 1195 59.33 9114 63.09 58.80 -2.56 -27.7 Momenta Q MNTA 32.20 11.85 2015 16.10 5652 21.83 15.58 -5.17 +15.4 Momo Q MOMO 54.24 22.49 5500 37.65 23846 38.93 34.42 -1.47 +53.8 MonakGp n Q MKGI 5.07 1.47 2 1.71 43 1.87 1.55 -.15 -65.6 MonarCas h Q MCRI 30 49.63 39.88 51 44.71 367 45.44 43.71 +.32 -.2 Mondelez Q MDLZ 1.04f 2.5 22 46.54 37.42 7208 41.12 37895 43.23 40.72 -1.30 -3.9tMoneyGrm Q MGI 16.10 4.50 411 4.57 1972 5.08 4.46 -.51 -65.3 MngDB A n Q MDB 85.25 24.62 1072 64.69 6057 73.38 62.30 -8.06 +118.0 MonRE N MNR .68 4.6 23 18.45 13.87 726 14.88 5109 15.59 14.87 -.10 -16.4 MonRE pfC N MNRpC 1.53 6.5 25.44 22.82 8 23.62 51 23.85 23.46 -.23 -5.6 MonPwSys Q MPWR 1.20 1.1 76 152.21 103.14 626 113.96 3216 118.37 109.32 -5.50 +1.4tMonotype Q TYPE .46 2.5 45 26.75 18.90 299 18.74 1422 19.94 18.69 -1.06 -22.2 Monro Q MNRO .80 1.2 35 73.45 45.45 266 66.43 1372 70.29 64.34 -1.72 +16.6 MonroeCap Q MRCC 1.40 10.9 9 14.80 12.18 64 12.87 566 13.12 12.76 -.23 -6.4tMonroeC23 n Q MRCCL 1.44 5.9 25.05 24.50 2 24.60 45 24.99 24.50 -.15 -1.4 MonstrBv s Q MNST 35 70.21 47.61 2674 53.29 14368 56.99 52.50 -2.90 -15.8 Moodys N MCO 1.76 1.1 34 187.98 140.15 1608 155.93 6521 162.64 152.60 -5.43 +5.6 Moog A N MOG/A 1.00 1.4 19 93.93 71.56 201 73.98 781 84.49 72.90 -10.19 -14.8 Moog B N MOG/B 1.00 1.3 19 91.71 72.60 75.41 1 84.25 75.41 -7.84 -15.0tMorgStan N MS 1.20f 2.8 10 59.38 43.17 16024 43.43 69902 47.22 42.88 -3.32 -17.2tMorgSt pfE N MSpE 1.78 6.5 29.64 27.03 63 27.25 299 27.43 27.03 -.08 -5.9 MorgSt pfF N MSpF 1.72 6.4 29.40 26.51 53 26.87 262 26.93 26.57 +.17 -5.5tMorgSt pfI N MSpI 1.59 6.1 28.69 26.00 47 26.01 288 26.26 26.00 -.10 -6.6 MorgS pfG N MSpG 1.66 6.5 27.74 25.36 44 25.45 216 25.55 25.38 +.03 -4.7tMorgSt pfK N MSpK 27.43 24.93 132 25.05 507 25.34 24.93 -.04 -7.6tMS Asia N APF .14e .9 19.99 14.81 38 15.19 285 15.93 14.11 -.45 -17.4tMS China N CAF 13.33e 27.79 19.39 150 19.42 981 20.37 19.21 -1.10 -16.9 MS CushHi N MLPY 1.28e 19.2 8.00 6.09 1 6.67 5 6.91 6.67 -.11 -5.5tMS EMD N MSD .57e 6.7 10.20 8.51 81 8.57 638 8.69 8.51 -.06 -14.1tMSEMDDbt N EDD .80m 12.4 8.27 6.35 271 6.47 942 6.59 6.35 -.06 -16.0 MSEmMkt N MSF .05e .3 19.86 14.93 49 16.40 335 16.64 16.00 -.32 -8.3 MS icb N ICB .54a 2.9 19.79 17.93 18.59 +1.3tMS India N IIF .04e 35.14 20.60 102 22.03 517 22.25 20.60 +.86 -33.5tMSJCP97 N HJV 1.75 21.8 14.50 8.04 13 8.04 41 8.81 7.94 -.31 -34.8 MkVRMB N CNY 49.16 41.11 0 42.33 4 43.01 42.08 -.07 -1.6 MkVRupee N INR .20p .5 45.42 37.26 38.14 1 38.14 38.00 +.13 -12.7tMSDLEur N URR 21.49 16.38 16.38 0 16.38 16.38 -.83 -9.7 MSDSEur N DRR 57.08 44.20 56.55 0 56.55 56.55 +.90 +16.8 MorgSt pfA N MSpA 1.01e 4.7 23.95 21.01 108 21.57 425 21.74 21.26 +.22 -4.7 Mornstr Q MORN 1.00 .9 26 144.34 82.64 69 111.77 487 118.00 109.93 -5.88 +15.3 MosaicAc n N MOSC 9.90 9.49 9.82 0 9.82 9.82 +1.2 Mosaic N MOS .10 .3 51 34.01 20.72 3174 32.89 19574 33.90 32.24 -.22 +28.2tMoSys rs Q MOSY 2.23 .20 512 .22 7400 .28 .20 -.03 -80.3 MotifBio n Q MTFB 11.98 7.90 8.30 5 9.01 7.90 -.71 -23.2 MotorcarP Q MPAA 26 30.16 18.09 326 21.67 972 22.66 20.82 -.77 -13.3 MotrlaSolu N MSI 2.08 1.7 22 131.48 88.06 846 120.24 4363 125.54 117.79 -5.35 +33.1 MotusGI n Q MOTS 10.66 3.75 38 4.45 319 5.34 4.31 -.30 +1.6 MtnPDia g Q MPVE .04p 3.20 1.75 25 1.90 181 2.00 1.80 -.10 -30.9 Movado N MOV .80 2.1 53.73 26.09 219 38.21 1177 41.60 37.71 -1.10 +18.7tMoxian n Q MOXC 4.00 .65 12 .70 115 .82 .65 -.15 -81.8 MrCoopr rs Q COOP 20.04 7.22 1035 15.76 15251 16.80 15.11 -.80 +54.7 MudrickC n Q MUDS 9.94 9.55 10 9.69 154 9.75 9.62 -.06 +1.0sMudrcC un Q MUDSU 10.38 9.98 11 10.38 11 10.38 10.22 +.06 +3.8tMueller N MLI .40 1.6 18 37.57 25.26 181 25.35 1106 27.69 25.20 -1.86 -28.5 MuellerWat N MWA .20 1.9 29 12.96 9.59 867 10.55 4142 11.66 10.47 -1.06 -15.8tMultiColor Q LABL .20 .4 15 89.70 56.95 79 55.75 506 63.06 55.11 -5.40 -25.5sMurphO N MUR 1.00 2.8 36.53 24.39 3618 35.78 18677 36.53 31.69 +1.79 +15.2 MurphUSA N MUSA 15 89.69 61.05 326 78.91 1785 81.64 78.24 -1.54 -1.8tMustBio n Q MBIO 12.89 4.60 42 4.54 162 5.32 4.46 -.64 -62.1 MutualFst Q MFSF .72 2.0 17 40.50 34.30 10 35.30 51 37.31 35.29 -1.49 -8.4 MySize n Q MYSZ 3.58 .57 195 1.02 2189 1.06 .96 +.01 +56.6tMyersInd N MYE .54 3.4 32 25.70 16.07 191 15.86 1523 17.59 15.80 -1.40 -18.7tMylan NV Q MYL 9 47.82 32.26 8032 32.11 40210 35.58 31.54 -3.18 -24.1 MyndAnaly Q MYND 4.30 1.15 50 1.44 271 1.59 1.35 -.07 -57.6 MyoKard n Q MYOK 67.79 32.80 378 52.95 1490 55.04 49.14 -2.24 +25.8 Myomo n A MYO 11.40 1.74 53 1.92 513 2.05 1.83 -.06 -48.8 Myovant n N MYOV 27.45 11.30 49 22.09 210 23.35 19.80 -.77 +74.8 MyriadG Q MYGN 21 50.44 27.23 970 43.50 4230 48.77 41.77 -.59 +26.7N -:NBT Bcp Q NBTB 1.00 2.8 16 41.88 34.05 129 36.12 645 39.23 35.22 -1.75 -1.8 NCI BldSy N NCS 12 23.35 13.98 498 14.69 2098 15.44 14.54 -.55 -23.9tNCR Corp N NCR 22 38.68 24.75 1163 24.75 6185 27.03 24.15 -2.29 -27.2 NCS Mltst n Q NCSM 22.47 12.57 131 14.89 325 16.81 14.66 -1.71 +1.0 NETgear Q NTGR 78.30 44.20 277 54.96 1668 59.46 54.31 -4.20 -6.5 NF EngSv Q NFEC 7.19 .86 49 4.30 306 4.65 3.50 +.78 +343.3 NGL EnPt N NGL 1.56 13.6 17.65 10.00 785 11.48 3956 11.75 10.95 +.32 -18.3 NGL En pfB N NGLpB 2.25 9.3 25.56 23.10 35 24.10 97 24.24 23.76 -.20 -1.2 NI Hldg n Q NODK 18.62 15.72 21 16.86 64 17.24 16.70 -.04 -.7 NIC Inc Q EGOV .32 2.3 18 18.90 12.65 359 14.16 2323 14.56 13.77 -.26 -14.7 NICE Ltd Q NICE .64 .6 35 119.83 78.49 249 107.39 1112 110.01 104.53 -3.95 +16.8 NII Hldg n Q NIHD 7.29 .22 988 5.07 5446 6.05 4.92 -.79 +1095.8 NL Inds N NL 4 16.05 5.81 22 6.16 97 6.83 6.12 -.15 -56.8tnLIGHT n Q LASR 43.63 16.40 444 19.13 2396 19.55 16.40 -.15 -29.0 NMI Hldg h Q NMIH 14 24.50 11.95 384 19.67 2301 21.53 19.39 -1.80 +15.7tNN Inc Q NNBR .28 2.2 14 32.90 13.20 671 12.67 3280 15.08 12.55 -2.40 -54.1 NRG Egy N NRG .12 .3 59 38.25 23.75 3925 36.37 18862 37.81 35.67 -.83 +27.7 NTN Buzz rs A NTN 8.40 3.01 1 4.35 10 4.41 4.05 -.17 +3.3 NV5 Global Q NVEE 29 92.75 40.01 66 82.42 481 85.50 80.73 -1.33 +52.2 NVE Corp Q NVEC 4.00 4.6 33 135.00 68.50 31 87.75 147 99.17 85.04 -10.82 +2.0tNVR N NVR 14 3700.00 2270.33 31 2246.66 182 2475.00 2190.00 -154.92 -36.0 nVent El n N NVT 29.84 21.00 890 24.13 4069 27.30 23.74 -2.54 +6.2tNXP Semi Q NXPI 29 125.93 76.64 5814 78.56 26579 82.96 76.64 -4.65 -32.9 Nabors N NBR .24 3.9 8.87 5.32 8097 6.15 51932 6.65 5.87 -.18 -10.0 Nabriva n Q NBRV 8.42 2.33 480 2.64 2541 2.96 2.60 -.30 -55.9tNACCO N NC .66 2.2 4 48.85 30.06 12 30.26 74 33.68 30.06 -3.08 -19.6 NamTai N NTP .28 2.9 36 13.90 9.10 31 9.79 485 10.00 9.50 +.31 -22.0 NanoDim n Q NNDM 5.76 1.21 106 1.76 587 1.95 1.62 -.16 -42.6 NanoString Q NSTG 18.86 5.87 199 15.76 1864 17.48 15.58 -.22 +111.0 NanoVib n Q NAOV 5.00 3.68 1 4.23 5 4.58 4.18 -.21 -9.5 NanoViric A NNVC 1.23 .25 196 .35 489 .36 .29 +.02 -60.6 Nanomtr Q NANO 25 48.26 22.08 431 31.50 1885 31.82 29.26 +.79 +26.4 NantHlth n Q NH 4.53 1.30 69 1.42 406 1.49 1.36 -53.4 NantKwst n Q NK 5.47 2.66 144 3.40 665 4.16 3.28 -.41 -24.3 Napco Q NSSC 31 17.45 7.90 65 13.12 212 14.61 12.93 -1.18 +49.9 Nasdaq Q NDAQ 1.76 2.2 20 96.84 71.65 1206 80.02 5587 85.55 78.97 -5.51 +4.2 Natera n Q NTRA 29.62 8.60 462 20.77 3982 21.97 20.05 -.87 +131.0 Nathans s Q NATH 1.00a 1.2 52 107.05 60.35 10 82.30 70 86.45 80.83 -1.83 +9.0tNatAmUnv Q NAUH .18 28.6 1.94 .52 4 .63 172 .95 .52 -.27 -55.6 NatBkHldg N NBHC .56f 1.6 25 41.44 30.33 147 35.20 585 37.78 34.32 -1.90 +8.5 NatlBnksh Q NKSH 1.19e 2.7 22 49.75 37.55 9 44.74 36 47.50 44.61 -1.47 -1.6 NatlBevrg Q FIZZ 1.50e 29 127.32 83.78 287 99.91 1767 106.20 97.91 -6.35 +2.5 NatCineM Q NCMI .68 7.3 93 10.94 5.09 493 9.31 1972 10.37 9.12 -.79 +35.7 NatlCmce n Q NCOM 19 48.60 35.84 120 39.34 364 41.21 38.89 -1.18 -2.3 NatEnrSv n Q NESR 14.38 9.51 50 10.31 710 11.33 9.95 -.59 +3.6 NatFuGas N NFG 1.70f 3.0 17 59.90 48.31 538 55.99 2793 59.15 55.63 -1.18 +2.0 NatGenHld Q NGHC .16 .7 18 28.25 18.22 233 24.36 1205 26.22 24.29 -1.63 +24.0 NatGnH pfA Q NGHCP 1.88 7.8 26.18 22.77 5 23.94 16 24.70 23.73 -.37 -5.2 NatGnH pfB Q NGHCO 1.88 7.9 25.98 22.02 22 23.65 92 24.59 23.27 -.16 -5.6 NatGnH pfC Q NGHCN 1.88 8.0 25.84 23.13 23 23.59 82 24.34 23.53 -.12 -5.8 NatGnH 55 Q NGHCZ 1.91 7.8 26.08 23.80 10 24.50 28 25.44 24.50 -.39 -3.6 NatGrid N NGG 2.89e 5.5 63.36 50.52 686 52.51 4185 54.15 51.36 +.42 -10.7 NtHlthInv N NHI 4.00 5.7 18 81.60 62.71 232 70.60 960 75.20 70.58 -1.79 -6.3 NHltcre A NHC 1.92f 2.6 28 78.88 57.00 40 74.30 221 77.79 74.11 -.07 +21.9 NatlHld wt Q NHLDW 2.60 .21 1.49 +65.9 NatlHld rs Q NHLD 6.26 2.08 6 3.10 17 3.19 3.06 +.01 -6.1 NatInstrm Q NATI .92 2.1 54 53.57 38.78 503 43.72 2924 46.16 43.05 -2.24 +5.0 NOilVarco N NOV .20 .5 49.08 31.47 3157 41.91 20426 46.17 41.13 -2.71 +16.4 NatPresto N NPK 1.00a .8 17 140.33 88.80 35 122.43 181 133.62 119.62 -7.77 +23.1 NatResrch Q NRC .68 1.9 71 42.85 26.35 32 36.41 195 38.97 35.58 -1.89 -2.4 NatRetPrp N NNN 2.00f 4.6 20 46.44 36.25 1066 43.26 5420 45.49 42.97 -.67 +.3tNRetP pfE N NNNpE 1.43 6.2 26.38 23.07 19 23.08 106 23.56 23.02 -.17 -9.7tNtRetP pfF N NNNpF 1.30 6.1 25.58 21.09 29 21.22 145 21.97 21.09 -.43 -15.4 NSecGrp Q NSEC .20 1.4 9 18.17 12.27 1 14.50 9 14.80 14.50 -.25 -11.3 NatlStor n N NSA 1.16 4.6 81 32.28 23.10 339 25.02 1664 25.87 24.80 +.08 -8.2 NtStorAf pfA N NSApA 26.30 23.57 4 24.06 57 24.67 23.60 -.29 -7.6 NatlVis n Q EYE 46.63 27.19 557 42.22 2388 44.62 38.60 -1.63 +4.0 NatWstnLf Q NWLI .36 .1 10 368.00 276.00 12 286.35 54 329.00 284.20 -27.99 -13.5tNatxIntV n N MVIN 47.10 42.60 0 42.11 1 43.30 42.11 -1.51 -5.5 NaturlAlt Q NAII 9 12.15 9.20 19 9.33 98 9.91 9.20 -.23 -9.4tNatGsSvcs N NGS 57 29.35 19.27 36 19.47 180 20.90 18.78 -.43 -25.7 NatrlGroc N NGVC 41 19.98 4.79 130 16.08 773 16.54 15.06 +.96 +80.1 NatHlTr n Q NHTC .56f 2.6 5 27.23 14.15 47 21.67 286 21.96 20.57 +.04 +42.7 NatRsPt rs N NRP 1.80 5.4 9 37.70 23.95 104 33.20 346 34.39 32.15 +.13 +27.7 NaturesSun Q NATR .40 5.0 13.80 7.55 11 8.03 55 8.68 7.85 -.47 -30.5 NatusMed Q BABY 46 43.60 28.00 249 32.01 1124 35.70 31.60 -2.93 -16.2tNatuzzi N NTZ 2.17 1.21 26 1.24 125 1.32 1.21 -.04 -22.3 Nautilus N NLS 15 17.33 11.30 140 12.89 780 13.47 12.86 -.36 -3.4 NavideaBio A NAVB .68 .13 704 .29 1839 .30 .24 +.01 -20.6tNav43 Q JSM 1.50 7.4 25.00 20.10 19 20.21 93 21.39 20.10 -.76 -15.0 Navient Q NAVI .64 5.2 7 15.03 11.48 1484 12.33 11387 13.47 12.11 -1.03 -7.4 NavigCons N NCI .05p 20 25.85 15.23 311 21.67 1643 24.02 21.58 -1.72 +11.6 NavigatrH N NVGS 13.55 9.25 133 12.20 624 12.35 11.90 +.06 +23.9 NavgGp s Q NAVG .28 .4 21 71.45 45.80 148 69.13 876 69.47 68.90 +.02 +42.0tNaviosAcq N NNA .08 17.6 1.39 .46 346 .46 1666 .51 .46 -.06 -59.0tNavios pfG N NMpG 2.19 25.0 19.99 8.15 1 8.75 33 10.00 8.15 -1.38 -46.0tNavios N NM 1.90 .51 361 .54 2261 .62 .51 -.08 -54.7tNavMH pfH N NMpH 2.16 23.4 18.89 8.25 3 9.25 31 10.29 8.25 -1.35 -43.3 NavMMid N NAP 2.00f 72.7 10.40 2.65 27 2.75 399 3.05 2.70 -.20 -71.1tNaviosMar N NMM .08 4.9 6 2.62 1.60 460 1.63 1877 1.72 1.60 -.08 -30.9 Navistar N NAV 12 47.73 31.56 599 34.86 3184 38.27 33.97 -2.87 -18.7 Navistr pfD N NAVpD 28.27 15.00 25.70 +50.3 NebulaA un Q NEBUU 10.20 9.96 10.10 6 10.15 10.10 -.10 +.8 NeenahP N NP 1.64 2.1 27 96.15 75.50 87 76.60 350 83.03 76.14 -6.31 -15.5 NektarTh Q NKTR 10 111.36 22.72 2002 48.91 13971 53.03 47.24 -3.50 -18.1 Nelnet N NNI .64 1.2 12 64.00 48.30 105 54.23 326 56.67 53.11 -1.57 -1.0tNemaura n Q NMRD 6.80 2.05 99 2.15 278 2.30 1.93 -.03 -62.6 Neogen s Q NEOG 51 97.38 54.09 336 64.92 2070 67.25 64.00 -1.98 +5.3 NeoGenom Q NEO 15.63 7.08 854 14.01 2977 14.46 13.68 -.30 +58.1 NeonTh n Q NTGN 16.23 6.17 145 9.06 631 10.81 8.90 -1.85 -39.6 Neonode rs Q NEON 13.00 2.50 3 2.75 104 3.14 2.65 -.41 -63.0 NeoPhoton N NPTN 9.27 4.56 502 7.58 2622 7.77 6.94 -.16 +15.2tNeosTher n Q NEOS 13.15 3.87 246 4.15 1433 4.32 3.87 -.15 -59.3 Neovas grs Q NVCN 168.00 2.10 1380 2.66 37804 4.58 2.40 +.25 -95.6 NeptWln g Q NEPT 9 5.14 .82 1589 4.17 6437 4.53 3.98 -.05 +76.7 Net1UEPS Q UEPS 6 13.20 5.90 195 6.93 1851 7.89 6.88 -.72 -41.7 NetElem rs Q NETE 33.51 3.47 99 3.84 533 4.58 3.75 -.80 -65.5 NetApp Q NTAP 1.60 2.1 29 88.08 42.99 2569 76.92 16236 82.38 73.64 -5.40 +39.0 NetEase Q NTES 1.94e .9 8 377.64 184.60 1159 220.88 5636 222.37 205.00 +5.37 -36.0 Netflix s Q NFLX 423.21 178.38 14805 339.56 70344 358.72 315.81 -11.79 +76.9tNtScout Q NTCT 20 33.50 21.58 730 21.99 3847 22.65 21.58 -.43 -27.8 Netshoes n N NETS 13.65 1.84 2 2.29 81 2.42 2.20 -.08 -71.0sNetSolTch Q NTWK 19 7.80 3.09 54 7.14 586 7.80 6.82 -.53 +51.6 Netw1Tch A NTIP .10 3.6 8 4.60 2.25 9 2.76 86 2.80 2.60 +.03 +15.0tNBCAInt A NBW .74 6.2 14.29 12.09 9 12.07 55 12.35 12.02 -.25 -11.3tNeuB HYld A NHS .96 9.0 12.30 10.52 55 10.63 426 10.82 10.52 -.10 -9.6 NBIntMu A NBH .90 7.0 15.56 12.84 18 12.88 196 13.09 12.85 -.02 -12.9tNBNYInt A NBO .58 5.2 12.78 11.08 15 11.09 57 11.27 11.07 -.14 -8.8 NBRESec A NRO .36 7.6 5.67 4.29 171 4.74 1461 4.91 4.69 -.16 -14.3 Neuralst rs Q CUR 3.09 .88 65 1.01 552 1.22 .96 -.08 -41.3 NeurMx rs Q NURO 2.96 1.11 31 1.27 174 1.35 1.23 -.05 -26.5 Neurcrine Q NBIX 126.98 57.71 691 111.48 5655 115.08 102.00 -4.07 +43.7tNeuronet n Q STIM 39.39 23.26 114 24.37 640 27.62 22.67 -2.75 -12.3 Neurotrpe h Q NTRP 11.93 3.97 6 6.94 56 7.97 6.74 -.63 -1.4 NevGCas A UWN 27 2.86 1.80 22 2.42 120 2.45 2.41 +.01 -9.4 NevroCorp N NVRO 94.34 35.41 988 52.86 2790 54.66 49.19 -.15 -23.4 Nevsun g A NSU .04 .9 4.53 1.98 490 4.41 2110 4.46 4.38 -.06 +80.7 NewAgeB n Q NBEV 9.99 1.30 11098 6.19 89867 8.06 5.48 -2.28 +185.3tNewAmHi N HYB .78a 9.4 10.20 8.31 35 8.30 277 8.54 8.30 -.13 -11.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, October 13, 2018

PAGE 46

NewConcEn A GBR 44 12.75 1.16 28 2.20 797 2.58 2.01 -.21 +41.1 NE Realty A NEN 1.00 1.6 2 75.25 62.00 64.51 1 65.35 63.85 -.90 -12.1 NwGold g A NGD 4.03 .75 2992 .80 12467 .83 .78 +.01 -75.7tNewHome N NWHM 8 13.55 7.01 168 6.87 462 7.83 6.67 -.81 -45.2tNwIreland N IRL 2.15e 1.7 13.89 9.15 5 9.52 65 9.99 9.15 -.47 -24.0sNJ Rscs s N NJR 1.09 2.4 16 47.93 35.55 418 44.54 1767 47.93 44.16 -1.40 +10.8tNewLink Q NLNK 12.50 2.14 268 2.15 1477 2.39 2.10 -.21 -73.5 NewMedia N NEWM 1.48 9.5 28 19.10 14.25 269 15.50 1437 16.12 15.50 -.27 -7.6 NwMtnFin N NMFC 1.36 10.3 10 14.50 12.05 311 13.18 1561 13.58 13.08 -.41 -2.7tNewOriEd N EDU .40e 30 108.40 58.17 1676 61.54 8687 63.30 58.17 +.08 -34.5 NewRelic N NEWR 114.78 49.56 1109 85.83 5503 89.02 79.78 -3.38 +48.6 NewResid N NRZ 2.00 11.5 6 18.75 15.24 3207 17.34 17069 18.11 17.21 -.23 -3.0 NewSenInv N SNR .52m 9.4 10 9.24 5.50 503 5.54 2687 5.99 5.51 -.05 -26.7 NY&Co N NWY 46 5.55 1.61 184 3.67 890 3.83 3.42 +.18 +28.3tNY CmtyB N NYCB .68 6.9 11 14.53 10.11 7252 9.85 29251 10.77 9.65 -.68 -24.3tNY Cmt pfA N NYCBpA 29.29 25.54 30 25.63 125 25.99 25.43 -.27 -10.4tNYCmty un N NYCBpU 3.00 6.1 56.99 48.75 5 48.80 11 49.50 48.70 -.40 -3.8 NYMtgTr Q NYMT .80 13.7 7 6.54 5.35 1408 5.83 5731 6.10 5.82 -.09 -5.5 NYMtT pfB Q NYMTP 1.94 8.0 25.50 18.66 24.38 7 24.38 23.60 +.54 -3.7 NYMtT pfC Q NYMTO 1.97 8.3 25.28 22.97 9 23.70 20 24.85 23.50 -.80 -3.3 NYMtgT pfD Q NYMTN 2.00 8.6 25.27 22.53 14 23.22 63 23.89 23.06 -.53 -6.0 NY REIT rs N NYRT 4.85c 15.40 12.25 315 14.19 978 14.82 14.00 -.63 NY Times N NYT .16 .6 26.85 16.95 2519 24.99 26024 25.76 24.29 +.69 +35.1tNewatrTc n Q NEWA 29.69 7.50 247 8.07 483 10.38 7.50 -1.59 -14.1tNewellRub N NWL .92f 5.3 5 43.98 17.57 6947 17.52 40238 19.38 17.28 -1.30 -43.3 NewdExp N NFX 13 35.20 22.72 3630 25.20 17454 28.52 24.81 -3.12 -20.1tNewmrkGp Q NMRK 14 15.62 9.85 315 10.11 1245 10.93 9.85 -.28 -29.6 NewMarket N NEU 7.00 1.9 20 437.63 358.33 44 372.37 224 399.28 367.83 -22.69 -6.3 NewmtM N NEM .56 1.7 24 42.04 29.16 9034 32.04 37518 32.90 29.76 +1.46 -14.6 NewpkRes N NR 11.65 7.45 557 10.00 2518 10.90 9.86 -.44 +16.3 NewsCpA Q NWSA .20 1.6 17.29 12.24 9590 12.82 39127 13.52 12.60 -.47 -20.9 NewsCpB Q NWS .20 1.5 17.70 12.70 655 13.20 3395 13.90 12.96 -.44 -20.5 NewtekBsn Q NEWT 1.74e 9.2 24.24 16.01 434 18.91 1990 20.63 17.61 -1.62 +2.3 Newtek 22 Q NEWTZ 1.88 7.4 27.14 25.20 0 25.39 4 25.39 25.22 +.14 -4.3 Newtek23 n Q NEWTI 1.56 6.1 26.00 25.00 1 25.48 3 25.49 25.30 -.07 +1.5 NexGen g A NXE 2.85 1.65 359 1.98 1569 2.28 1.97 -.26 -22.7 Nexeo Sol Q NXEO 12.64 7.17 368 11.32 3345 12.06 11.23 -.66 +24.4tNexPtCr rs N NHF 2.40m 10.8 25.64 21.61 82 22.18 499 22.47 21.61 +.17 -12.3sNxPtRsT n N NXRT 1.00 3.0 11 34.62 23.04 96 33.38 492 34.62 32.55 +.87 +19.5 NexstarM Q NXST 1.50 2.0 6 89.75 58.10 533 74.07 2531 81.32 73.34 -5.38 -5.3 NextDec n Q NEXT 10.29 3.95 31 5.20 146 5.53 4.78 -.29 -37.5 NxtEraLP N NEP 1.57f 3.4 33 50.66 36.42 193 46.18 952 47.66 44.70 -.73 +7.1 NxtGenHl Q NXGN .70 3.6 31 23.73 12.24 336 19.19 1474 19.54 18.49 +.02 +41.3tNextEra 72 N NEEpI 1.28 5.8 25.70 21.97 53 22.13 236 22.48 21.97 -.14 -11.4tNextEra 73 N NEEpJ 1.25 5.7 25.45 21.63 44 21.75 257 22.34 21.62 -.26 -12.9tNextEra76 N NEEpK 25.98 22.92 44 23.38 259 23.52 22.92 +.25 -8.6sNextEraEn N NEE 4.44 2.6 12 175.66 145.10 1731 169.36 9355 175.66 167.88 -3.01 +8.4 NxtEra pfR N NEEpR 60.42 53.67 185 57.71 642 59.00 56.73 -.19 +2.7 NiSource s N NI .78 3.2 30 28.11 22.44 2936 24.31 17308 25.42 24.19 -.66 -5.3 NiaM pfB N NMKpB 3.60 3.8 104.75 92.85 94.20 1 94.20 93.25 -2.0 NiaM pfC N NMKpC 3.90 4.2 107.80 92.00 92.30 0 92.76 92.30 -1.39 -6.8 NichFncl h Q NICK 28 12.50 7.59 31 11.90 84 12.32 10.95 -.43 +35.2 NicoletBc n Q NCBS 14 61.33 51.22 20 51.75 87 54.71 51.51 -2.41 -5.5 Nielsen plc N NLSN 1.40f 5.4 15 42.16 20.53 4222 26.15 18055 27.33 25.66 -.81 -28.2 NightstTh n Q NITE 29.55 10.01 162 14.19 875 17.90 13.80 -3.36 +8.2 NikeB s N NKE .80 1.1 61 86.04 50.35 9854 75.91 51665 81.49 73.90 -4.21 +21.4tNoahHldgs N NOAH 21 69.56 34.37 295 36.82 2083 38.07 34.37 +.29 -20.4 NobilisH n A HLTH 1.70 .62 255 .89 933 .97 .86 -.03 -34.1sNobleCorp N NE .08 1.2 7.44 3.39 7473 6.80 39131 7.44 6.30 -.32 +50.4 NobleEngy N NBL .44 1.4 32 37.76 24.29 4938 31.61 18736 32.73 30.68 -.08 +8.5 NobleMid n N NBLX 1.91e 10 57.98 33.51 506 39.40 1529 41.65 37.00 -.96 -21.2 NokiaCp N NOK .19e 3.6 6.41 4.51 13415 5.25 77747 5.37 5.12 -.13 +12.7 NomadF n N NOMD 21.15 14.33 1867 19.95 6351 20.09 18.96 +.78 +18.0 Nomura N NMR 6.83 4.43 200 4.79 1055 5.05 4.70 -.14 -17.7 Noodles Q NDLS 13.30 3.95 351 11.39 1626 11.70 10.45 +.32 +117.0tNorbord n N OSB 1.29 4.7 45.45 27.50 266 27.27 1575 30.90 26.61 -3.60 -19.3 NordicAOff N NAO .18 20.4 1.55 .71 84 .88 406 1.02 .88 -.08 -26.5 NordicAm N NAT .23e 9.9 5.67 1.82 1121 2.31 6146 2.50 2.17 -.10 -6.1 Nordson Q NDSN 1.40 1.1 21 151.84 121.44 215 125.55 1219 136.67 124.00 -10.81 -14.2 Nordstrm N JWN 1.48a 2.4 23 66.34 37.79 2219 61.49 11140 62.59 59.25 +1.23 +29.8 NorflkSo N NSC 3.20f 1.9 26 186.91 125.59 1978 170.19 11629 184.75 167.01 -12.83 +17.5 NorSys Q NSYS 8.08 2.77 6 4.18 47 4.25 3.93 +.11 +8.3 NEurO N NRT .78e 11.0 8 9.40 6.21 14 7.07 62 7.49 7.01 -.41 +1.6 NoWestCp N NWE 2.20 3.7 16 64.47 50.01 439 58.68 1885 62.19 58.12 -1.84 -1.7 NorestB Q NBN .04 .2 19 29.95 18.85 20 22.70 140 22.77 21.90 +.66 -1.9 NDynMn g A NAK 2.34 .43 580 .53 3766 .57 .51 -.02 -70.1 NthnO&G A NOG 47 4.49 .63 6028 3.73 28371 4.19 3.47 -.33 +82.0 NthnTech Q NTIC .40 1.1 38 41.90 16.05 1 34.99 20 35.15 34.42 -.01 +41.4 NorTrst Q NTRS 2.20f 2.2 17 115.61 91.06 1689 99.05 7000 107.01 97.48 -6.70 -.8tNthnTr pfC Q NTRSP 1.46 5.9 27.78 24.68 38 24.94 302 25.10 24.68 +.07 -5.0tNorthfldBc Q NFBK .40 2.8 19 18.39 14.93 145 14.33 480 15.98 14.24 -1.10 -16.1 Nthrim Q NRIM 1.08f 2.7 16 45.40 31.85 29 39.42 87 43.16 38.96 -2.99 +16.5 NorthropG N NOC 4.80 1.6 32 360.88 287.09 1363 302.37 5984 320.90 294.97 -17.97 -1.5 NStREur n N NRE .60 4.7 14.81 10.08 224 12.88 822 13.70 12.85 -.58 -4.1 NwstBcsh Q NWBI .68 4.2 17 18.56 15.34 516 16.21 1856 17.55 15.96 -.98 -3.1 NwstNG N NWN 1.90f 2.8 70.33 51.50 66.90 +12.2 NwstPipe Q NWPX 22.00 16.60 94 19.58 347 20.74 19.58 -.66 +2.3 NorwCruis N NCLH 16 61.18 46.16 3273 50.70 9874 54.41 49.99 -3.54 -4.8 NorwdFn s Q NWFL .88 2.4 29 40.58 27.65 14 37.01 48 39.80 36.78 -1.30 +12.2 NovaLfstyl Q NVFY 3.10 1.30 113 1.54 237 1.74 1.42 -.18 -35.8 NovaMeas Q NVMI 14 32.00 23.38 95 24.21 563 24.86 23.43 -.61 -6.6 NovaBay rs A NBY 4.80 1.25 29 1.74 51 1.74 1.45 +.24 -54.8 NovaGld g A NG 5.05 3.35 1352 4.16 6313 4.23 3.79 +.16 +5.9 Novan n Q NOVN 6.69 2.27 26 2.42 310 2.82 2.30 -.34 -42.7 Novanta Q NOVT 78.85 43.55 200 64.11 1132 66.35 61.36 -1.18 +28.2 Novartis N NVS 2.75e 3.3 16 94.19 72.30 1793 82.78 13623 86.20 81.69 -2.73 -1.4 Novavax Q NVAX 2.75 .96 4173 1.97 34543 2.18 1.87 -.10 +58.9tNovelion rs Q NVLN 7.04 .92 2289 1.05 13378 2.14 .92 -.83 -66.3tNovoNord N NVO .96e 2.3 58.37 41.23 1864 42.53 13643 43.21 41.23 -1.43 -20.8 NovoCure n Q NVCR 53.70 16.10 732 45.17 4589 50.93 42.29 -5.67 +123.6 NovumeS n Q NVMM 4.75 1.12 7 1.58 39 1.64 1.18 +.33 -65.1 NovusTher rs Q NVUS 8.61 3.12 7 4.44 259 4.87 3.80 +.09 +9.2 NOW Inc N DNOW 18.56 9.12 818 15.83 4540 16.98 15.40 -.92 +43.5 NuSkin N NUS 1.47 2.1 33 88.68 59.31 429 68.66 2637 76.74 66.80 -8.19 +.6 NuCana n Q NCNA 88 32.00 9.32 39 17.53 249 21.50 17.30 -1.98 +73.4 NuVasive Q NUVA 43 72.41 44.62 603 65.75 3090 70.35 64.85 -3.28 +12.4 NuanceCm Q NUAN 18.75 12.18 2095 16.85 13698 17.49 16.54 -.54 +3.1 Nucor N NUE 1.52 2.5 12 70.48 53.71 3103 60.81 13332 64.80 60.16 -3.48 -4.4tNush EnhYl N NUAG 24.73 23.07 16 23.16 3326 23.19 23.07 +.01 -5.2 Nush 1-5yr N NUSA 25.05 24.14 24.17 3 24.17 24.15 +.03 -2.4 NushLCGr N NULG 37.71 29.94 15 34.90 57 36.42 34.00 -1.56 +11.9 NushLCVal N NULV 30.90 27.13 0 28.73 32 30.44 28.73 -1.58 +.5 NushMCGr N NUMG 34.88 27.92 3 30.75 14 32.75 30.41 -2.19 +4.7 NushMCVal N NUMV 29.85 26.80 0 26.90 12 28.55 26.90 -1.53 -4.6 NushSmCap N NUSC 32.44 27.05 15 28.84 223 30.52 28.66 -1.75 +1.4 NushShTrm N NURE 28.13 23.57 4 25.50 24 27.23 25.49 -1.10 -3.2 NushEsg ef N NUDM 27.24 Nus AgBd n N NUBD 25.90 23.80 4 23.97 30 23.97 23.80 +.10 -3.9 NushEs ef N NUEM 30.00 NustarEn N NS 2.40m 9.4 23 41.00 19.22 767 25.47 2891 27.95 25.01 -2.48 -15.0 NustEn pfA N NSpA 2.13 9.3 26.81 21.53 15 22.88 124 23.41 22.87 -.28 -7.9 Nustar pfB N NSpB 1.91 8.9 25.72 20.00 28 21.53 178 21.70 21.26 +.62 -4.9 Nustar pfC N NSpC 26.43 22.31 30 23.69 641 24.24 23.57 -.26 -8.7 Nustar 43 N NSS 1.91 7.6 26.05 24.55 25 25.26 122 25.32 25.16 +.06 +1.0 Nutanix n Q NTNX 64.87 23.02 3219 41.46 21373 42.76 37.51 -1.12 +17.5 NutriSyst Q NTRI 1.00 2.7 21 60.80 26.06 772 37.10 3084 37.76 35.73 -.18 -29.5sNutrien n N NTR 1.60 3.0 58.99 40.41 1681 54.07 8870 58.99 53.73 -3.95 +4.2 Nuvectra Q NVTR 25.17 7.60 245 21.75 1630 24.23 21.13 -2.57 +180.3 NuvNYVl2 n N NYV 14.99 13.22 1 13.46 18 13.58 13.36 -.15 -6.1 NuvCr22 n N JCO 10.10 9.26 75 9.30 300 9.48 9.27 +.03 -2.0tNuv Mun21 N NHA 10.20 9.25 11 9.37 150 9.39 9.25 +.10 -.7tNuvHiInO n N NMZ 13.91 11.73 128 11.84 1095 12.32 11.73 -.38 -13.0tNuv Pf22 n N JPT 27.14 21.95 22 22.00 91 22.35 21.90 -.23 -12.4 Nuv 11-21 n N JHB 10.15 9.39 118 9.44 525 9.53 9.40 +.03 -5.2tNuvCA V2 n N NCB 18.10 15.00 5 15.55 35 15.75 15.00 +.48 -8.5 NvHiInDc19 N JHD 10.13 9.72 97 9.90 314 9.93 9.86 +.07 -1.2tNuv RE In N JRS 11.30 9.09 89 9.10 609 9.60 9.06 -.25 -19.2tNuvMO Pr N NOM 17.58 12.00 6 12.10 19 12.19 12.00 -.06 -13.3 NuvAllCEn N JMLP 1.37 18.2 9.62 6.79 125 7.54 277 8.09 7.51 -.15 -11.9tNuvAZ N NAZ .80 7.0 14.74 11.45 57 11.42 228 11.64 11.40 -.14 -19.2tNuvBldAm N NBB 1.34 6.9 22.13 19.55 42 19.51 255 19.92 19.46 -.30 -11.2tNBldAmOp N NBD 1.30 6.2 23.08 20.84 1 21.05 38 21.38 20.84 -.29 -8.7tNCaAMTFr N NKX .86 7.0 15.91 12.39 170 12.42 1007 12.65 12.39 -.17 -19.2 NCADvA N NAC .91 7.3 14.96 12.25 325 12.49 2517 12.56 12.43 +.05 -12.7tNCalMunV N NCA .47 5.2 10.70 8.98 74 9.03 422 9.17 8.98 -.10 -11.4tNuvCASel N NXC .63a 4.7 17.17 13.37 9 13.52 110 14.20 13.37 -.19 -9.3tNCTPI N NTC .68a 6.1 12.25 11.14 10 11.14 170 11.30 11.10 -6.5tNuvCorEqA N JCE 1.21a 8.8 16.49 13.54 62 13.76 423 14.78 13.54 -.87 -5.8tNvCredStr N JQC .62 8.0 8.54 7.82 533 7.77 2243 7.91 7.74 -.10 -5.5tNvDvrsDiv N JDD 1.04 10.0 12.97 10.38 56 10.39 362 10.95 10.33 -.28 -15.5tNuvDivA N NAD .85a 6.9 14.20 12.42 301 12.40 2816 12.68 12.38 -.23 -11.8 NuvEnhM A NZF .83a 6.5 12.82 -5.2 NvDow30DO N DIAX 1.06 5.8 20.16 16.71 84 18.41 527 19.35 18.10 -.97 -2.3 NuEnMLP N JMF 1.35 12.9 12.97 9.65 160 10.48 927 11.23 10.36 -.33 -8.0 NEnhMuV N NEV .96a 7.4 14.87 12.60 66 12.97 780 13.05 12.60 +.43 -8.7tNuvFloat N JFR .72 7.2 11.77 10.02 361 9.98 1108 10.33 9.96 -.24 -11.0tNuvFltOp N JRO .76a 7.6 11.87 10.07 232 9.96 1316 10.24 9.92 -.14 -12.6tNvGADiv2 N NKG .64a 6.0 13.55 10.80 16 10.78 74 10.92 10.76 -.11 -14.3tNuvGblHIn N JGH 1.58 10.6 17.45 14.98 81 14.95 307 15.50 14.90 -.26 -11.6 NuvHi2020 N JHY .68 7.0 10.50 9.63 30 9.72 193 9.75 9.64 +.11 -1.9 NuvHIDec18 N JHA 10.04 9.67 51 9.85 233 9.88 9.84 +.02 -.6tNuvEnhMu N NVG 15.70 13.67 503 13.75 4055 14.17 13.67 -.29 -10.9tNNYAmtF N NRK .70 6.1 13.23 11.58 205 11.54 928 11.71 11.51 -.09 -11.0tNuvAmtFr N NEA .75a 6.2 13.91 12.07 626 12.06 4583 12.26 12.05 -.13 -12.3 NuvIntMu N NID .68 5.6 13.48 12.10 90 12.27 499 12.41 12.16 +.10 -5.5 NvIntQMu N NIQ .57 4.7 13.45 11.81 38 12.14 172 12.33 12.08 +.04 -5.7tNMDPI N NMY .67a 5.8 12.92 11.50 68 11.47 387 11.74 11.46 -.23 -8.8tNvMAP N NMT .71a 6.1 14.73 11.55 28 11.57 81 11.79 11.54 -.15 -18.9tNMIQI N NUM .74 6.2 13.74 12.12 42 12.09 260 12.25 12.08 -.11 -8.8tNuvMNMu N NMS .80 6.5 15.47 12.30 15 12.27 63 12.49 12.16 -.27 -16.6 NuvMtgOp N JLS 1.52 6.4 26.33 23.10 7 23.75 124 23.85 23.61 +.03 -3.8 NuMtgOp2 N JMT 1.53 6.7 25.40 22.21 3 22.77 42 23.16 22.77 -.18 -4.1 NuvMultM N JMM .48 6.9 7.77 6.60 30 6.93 80 7.03 6.72 -.04 -9.1tNvMuI N NMI .50a 5.0 13.27 10.01 9 10.01 152 10.14 9.97 +.04 -13.5tNuvMuVal N NUV .39a 4.3 10.34 9.11 431 9.14 2711 9.28 9.11 -.09 -9.8tNv AMT-Fr N NUW .78a 5.4 18.59 14.35 46 14.34 345 14.73 14.31 -.05 -16.9 NvNq100Dy Q QQQX 1.68 7.4 28.19 20.24 293 22.62 1396 23.76 21.87 -.95 -6.6tNuvNJDiv N NXJ .82a 6.6 13.91 12.45 101 12.44 515 12.65 12.44 -.16 -9.2tNNYDvA N NAN .80a 6.7 14.18 12.05 105 12.02 378 12.22 12.02 -.03 -13.1 NNYMV N NNY .39a 4.2 10.65 9.03 23 9.20 117 9.34 9.06 -.10 -3.2 NuvNYSel N NXN .55 4.4 14.30 12.55 1 12.66 10 12.81 12.56 -.05 -7.1tNNCPI N NNC .59a 5.0 13.34 11.60 37 11.65 163 11.88 11.60 -.17 -9.7tNOHQI N NUO .80 6.0 15.25 13.23 11 13.36 295 13.45 13.23 +.02 -8.7tNvPA N NQP .81a 6.6 13.71 12.27 112 12.27 385 12.41 12.19 -.01 -6.7 NuvPaMV A NPN .62a 4.3 14.57 -2.8 NuvPf&Inc N JPI 1.95a 8.8 25.61 21.82 70 22.26 426 22.51 21.84 +.35 -10.1tNvPfdInco N JPC .80 9.2 10.69 8.86 429 8.73 1940 9.17 8.73 -.30 -15.6tNuvQPf2 N JPS .70 8.4 10.47 8.30 768 8.33 4720 8.63 8.27 -.20 -18.3tNuvREAst N JRI 1.49a 9.9 18.25 15.04 118 15.02 629 15.64 14.99 -.43 -15.6 NuvEqtP N BXMX 1.00 7.3 14.60 13.00 299 13.70 1369 14.25 13.32 -.54 -3.9tNEqPrmG N SPXX 1.04 6.6 19.88 15.42 152 15.80 526 16.80 15.42 -.68 -8.7tNvSMM N NIM .31a 3.3 10.38 9.37 49 9.46 181 9.58 9.31 -.02 -5.0 NSTFI N NXP .55a 4.0 15.05 13.81 51 13.87 128 14.15 13.81 -.21 -5.1tNSTFI2 N NXQ .53a 4.1 14.33 13.11 31 13.07 157 13.32 13.04 -.20 -6.2 NSTFI3 N NXR .55a 3.9 15.69 14.00 13 14.21 66 14.41 14.18 -.02 -6.5tNuvSnIn N NSL .42 6.9 6.83 6.05 72 6.06 640 6.16 6.01 +.03 -6.9 NuShDCrd N JSD 1.16a 7.0 17.75 16.45 29 16.68 227 17.25 16.65 -.41 +.3tNv TA Div N JTD 1.23 7.7 18.44 15.75 25 16.08 188 17.00 15.75 -.73 -8.5tNvTxATR N JTA 1.04 8.3 14.69 12.00 48 12.45 247 12.75 12.00 -.29 -10.8tNTXQI N NTX .65 5.4 14.89 12.23 15 12.22 96 12.39 12.20 -.14 -14.8tNVAPI N NPV .65a 5.7 13.29 11.49 46 11.46 268 11.87 11.46 -.35 -10.6 NuverEnv n A NES 26.50 8.80 12 11.70 949 11.73 9.90 +1.24 -35.6 Nvidia Q NVDA .60 .2 46 292.76 180.58 15113 246.54 72285 271.16 234.26 -23.32 +27.4 NxStageMd Q NXTM 28.75 22.70 417 27.99 2037 28.28 27.20 +.44 +15.5 Nxt-ID rs Q NXTD 8.59 1.01 958 1.45 2501 1.51 1.15 +.26 -58.6tNymoxPh Q NYMX 4.60 2.11 719 1.94 1652 2.79 1.61 -.42 -41.2O -: O2Micro Q OIIM 2.40 1.30 145 1.91 383 2.22 1.78 -.31 +14.4 OFG Bncp N OFG .24 1.6 11 17.75 7.80 419 14.93 1710 16.36 14.42 -1.03 +58.8 OFG pfA N OFGpA 1.78 7.3 25.06 21.39 3 24.55 19 24.95 24.48 +.07 +1.8 OFG pfB N OFGpB 1.75 7.2 24.99 20.77 24.42 5 24.57 24.29 +.24 +10.7 OFG pfD N OFGpD 1.78 7.2 25.72 21.29 1 24.67 8 24.86 24.56 -.02 +9.9 OFS Cap Q OFS 1.36a 12.0 9 13.20 10.41 41 11.29 145 11.85 11.25 -.43 -5.1 OFS C25 n Q OFSSL 1.59 6.4 25.52 24.01 5 24.86 17 25.19 24.47 -.09 -.2sOGE Engy N OGE 1.46f 4.0 19 37.98 29.59 1315 36.39 7843 37.98 35.91 -.64 +10.6 OHA Inv Q OHAI .08 5.3 38 1.68 1.05 15 1.50 103 1.56 1.45 +.04 +30.4sONEGas N OGS 1.84 2.3 24 85.22 62.20 234 80.00 1458 85.22 79.18 -2.29 +9.2 OP Bancp n Q OPBK 14.10 10.12 38 10.75 115 11.56 10.74 -.68 -13.7 OReillyAu Q ORLY 22 351.65 190.00 733 339.54 3157 349.67 328.17 -1.28 +41.2 OSI Sys Q OSIS 62 96.64 50.50 158 69.57 602 72.68 68.57 -3.11 +8.1 OakVlyBcp Q OVLY .26e 1.4 16 25.65 16.27 11 18.75 41 20.00 18.75 -.50 -4.0 OaktreeC N OAK 3.59e 8.8 12 47.80 38.65 152 40.57 1057 42.18 40.00 -1.49 -3.6 OaktrSpL Q OCSL .38 8.2 5.91 4.17 718 4.66 2131 4.94 4.65 -.28 -4.7 OaktrSp28 Q OCSLL 1.53 6.2 25.77 24.01 8 24.79 13 24.95 24.32 +.06 -1.6 OaktStInco Q OCSI .62f 7.3 11 9.06 7.03 46 8.53 204 8.65 8.48 -.07 +1.5 OasisMid n N OMP 1.64f 7.3 50 24.21 15.57 53 22.51 231 23.19 21.90 -.11 +29.1 OasisPet N OAS 14.57 7.31 9834 12.39 48318 13.53 11.93 -.95 +47.3 OasmiaPh n Q OASM .02p 5.70 .80 39 4.27 436 4.80 3.64 +.62 +385.2 ObalonT n Q OBLN 10.22 1.46 8 2.37 172 2.56 2.00 -.12 -64.1 ObsEva n Q OBSV 20.35 8.76 45 16.30 982 17.44 15.75 -.82 +67.0tObsidian g N OBE 1.44 .85 812 .83 3769 .93 .82 -.09 -33.2 OcciPet N OXY 3.12f 4.1 59 87.67 62.47 4218 76.96 23301 82.81 75.72 -4.44 +4.5 OceanBio Q OBCI .05e 5.59 3.26 12 4.04 61 4.20 3.64 -.17 -6.9 OceanPw h Q OPTT 2.54 .46 150 .63 1604 .75 .60 -.06 -42.5svjOceanR rs Q ORIG 35.86 22.48 772 33.74 5327 35.86 32.80 -.57 +25.9 Oceaneerg N OII .60 2.4 28.62 17.11 1001 25.26 4225 27.36 24.54 -1.43 +19.5 OceanFst Q OCFC .60 2.3 15 30.90 25.00 192 26.00 793 27.74 25.49 -1.08 -1.0 Och-Ziff N OZM .87e 56.5 17 3.95 1.36 302 1.54 1889 1.64 1.46 -.05 -38.4 Oclaro Q OCLR 13 10.20 5.61 1794 8.46 9510 8.65 8.37 -.05 +25.5 OconeeFed Q OFED .40 1.5 30.49 25.55 1 26.25 2 26.83 26.25 -.58 -8.5 OcularTher Q OCUL 8.28 3.30 304 6.08 1655 6.40 5.85 -.12 +36.6 OcwenFn N OCN 4.84 2.95 1644 3.72 6066 4.11 3.72 -.37 +18.8 OdonateT n Q ODT 32.00 15.15 42 16.05 286 17.39 15.80 -1.07 -35.8 OdysMr rsh Q OMEX 13.75 3.17 7 8.05 87 8.45 7.80 -.28 +113.5 OfficeDpt Q ODP .10 3.5 8 3.98 2.00 3179 2.82 22236 3.01 2.75 -.14 -20.3 OhioValB Q OVBC .84 2.3 24 56.15 34.56 4 36.99 33 38.87 36.67 +.72 -8.4 OhrPhar h Q OHRP 2.18 .15 690 .23 16194 .31 .19 +.03 -87.6 Oi SA C N OIBR/C 9.71 2.37 13 3.33 1482 3.75 3.26 -.18 -40.9 OilStates N OIS 38.95 20.23 623 29.46 2771 33.94 28.84 -3.97 +4.1tOil-Dri N ODC .96f 2.9 36 50.82 33.85 8 33.20 33 37.91 33.19 -3.59 -20.0 Okta n Q OKTA 75.49 24.71 2685 57.59 16012 64.56 53.79 -7.52 +124.9 OldDomFrt Q ODFL .52 .4 33 170.22 106.20 741 136.57 3808 152.47 135.01 -15.30 +3.8 OldLnBc Q OLBK .40 1.4 15 35.72 28.22 56 29.29 189 31.67 28.69 -1.61 -.5 OldNBcp Q ONB .52 2.8 25 20.95 16.36 1216 18.71 4997 20.47 18.24 -1.18 +7.2 OldPoint Q OPOF .44 1.5 22 34.64 24.07 5 28.64 31 29.25 27.55 -.21 -3.7 OldRepub N ORI .78 3.9 17 23.05 19.33 1374 20.24 7630 21.86 19.93 -1.37 -5.3 OldSecBc Q OSBC .04 .3 15 16.30 12.15 164 14.55 522 15.29 14.37 -.55 +6.6 OlScCTrI pf Q OSBCP .78 7.4 10.68 10.31 10.58 1 10.58 10.58 +.15 +1.4tOlin N OLN .80 3.4 7 38.84 23.15 2231 23.67 14323 25.56 23.15 -1.11 -33.5 Ollies n Q OLLI 39 97.61 42.36 685 87.97 4232 91.33 84.66 -.03 +65.2 OlympStl Q ZEUS .08 .4 7 25.84 18.10 69 18.96 296 20.30 18.76 -.50 -11.8 OmegaFlex Q OFLX .96 1.5 36 95.00 53.50 22 63.64 114 71.74 62.51 -5.40 -10.9sOmegaHlt N OHI 2.64 8.3 12 33.63 24.90 1717 31.98 9844 33.63 31.84 -.42 +16.1 Omeros Q OMER 27.00 8.36 608 13.99 4093 15.41 13.40 +.02 -28.0 Omnicell Q OMCL 73.00 39.75 389 63.39 2088 67.48 62.22 -4.08 +30.7 Omnicom N OMC 2.40 3.5 14 83.34 65.32 2022 68.60 13984 73.12 67.59 -1.61 -5.8 Omnova N OMN 11.90 8.30 177 8.85 736 9.64 8.75 -.67 -11.5 OnAssign N ASGN 33 86.13 54.37 81.88 +27.4 OnDeckCap N ONDK 9.41 4.11 425 6.91 2644 7.46 6.83 -.06 +20.4tOnSmcnd Q ON 8 27.10 16.05 5966 16.65 42121 17.48 16.05 -.89 -20.5tOnTrack Q OTIV 2.94 .86 65 .94 287 .99 .86 -.05 -30.9 OncoMed Q OMED 5.56 1.74 47 1.99 283 2.26 1.95 -.23 -51.5 Oncobiolog Q ONS 1.70 .78 4 .92 30 .96 .87 +.01 -29.6 OncoCyte n A OCX 7.09 1.10 37 2.12 235 2.47 2.01 -.38 -54.4tOncolBio n Q ONCY 7.40 3.30 61 3.39 546 3.88 3.30 -.51 -45.8 Onconva rs Q ONTX 42.45 4.97 28 5.93 379 6.65 5.51 -.14 -73.6 OncoSec rs Q ONCS 2.95 .96 716 1.52 5790 1.69 1.46 -.16 -6.5sOneGpHosp Q STKS 3.68 1.32 5 3.48 88 3.68 3.44 -.09 +45.6 OneHorz rs Q OHGI 3.38 .16 5222 .27 93687 .44 .18 +.09 -80.7 180 DgrCap Q TURN 2.50 1.68 25 2.15 188 2.33 2.11 -.14 +9.1 OneLibrty N OLP 1.80 7.2 16 29.44 21.02 59 24.91 253 27.02 24.57 -1.36 -3.9 OneStopS n Q OSS 6.25 3.17 1 3.53 26 3.74 3.50 -.04 -27.7 1800Flowrs Q FLWS 19 15.00 8.85 207 11.07 789 11.48 10.83 -.09 +3.5 OneSmart n N ONE 16.00 7.53 50 8.48 797 9.78 7.60 -.10 -22.3 OneSpan Q OSPN 89 23.35 11.55 229 16.93 1141 18.95 16.44 -2.07 +21.8 OneMain N OMF 14 37.29 23.70 455 29.90 2270 32.24 29.48 -2.37 +15.0 ONEOK N OKE 3.30f 5.1 47 71.99 49.65 2530 65.02 16831 68.99 63.59 -3.59 +21.6 Ooma n N OOMA 17.50 9.00 84 13.90 438 15.62 13.71 -1.39 +16.3 OpenText s Q OTEX .61f 1.7 19 40.31 32.05 595 34.78 2734 37.23 33.89 -1.44 -2.5tOperaLtd n Q OPRA 15.62 7.66 90 7.77 541 8.80 7.66 -1.03 -40.7sOpesAcq un Q OPESU 10.20 9.11 3 10.16 9 10.20 10.15 +1.4 OpGen n rs Q OPGN 10.25 1.62 103 1.95 395 2.05 1.88 -.07 -58.3 Ophthotech Q OPHT 1 4.50 2.25 96 2.32 554 2.41 2.25 -.09 -25.6 OpiantPh n Q OPNT 48.00 12.75 35 17.14 233 17.47 15.81 -.39 -25.4 OpkoHlth Q OPK 7.04 2.66 4118 3.65 25429 3.80 3.41 +.20 -25.5 OppLgCap N RWL .72e 1.4 55.32 47.90 243 51.82 657 54.21 51.09 -2.12 +.8 Opp RUT n N OMFS 28.76 24.71 0 26.18 1 26.49 26.18 -1.08 +.3 OppMidCap N RWK .59e .7 65.13 55.90 65 58.33 132 61.46 57.41 -2.98 -3.9 OppSmCap N RWJ .59e .9 79.48 64.38 37 68.73 170 72.80 68.06 -3.58 -1.7 OppUltDiv N RDIV 1.15e 3.1 39.93 33.68 564 37.63 1962 39.39 37.28 -1.40 +2.8 OpR1000V n N OVLU 27.53 25.07 1 25.81 1 25.81 25.79 -1.48 -3.0 OpR1000S n N OSIZ 28.52 25.05 26.11 2 26.82 26.11 -1.69 -.5 OpR1000Y n N OYLD 26.63 24.36 1 25.34 1 26.03 25.31 -1.07 -3.3 Op R1000D n N OMFL 29.21 24.74 0 27.44 5 28.63 27.17 -1.32 +5.1tOpIntRev n N REFA 30.89 25.04 1 25.20 3 25.97 25.04 -1.16 -9.5tOpGlbRv n N RGLB 30.09 25.98 3 25.94 7 26.75 25.79 -1.50 -7.0 Opp Rev n N ESGL 33.09 29.22 4 30.93 7 32.47 30.70 -1.39 -.4 OppGlRv n N ESGF 33.63 29.31 30.06 1 30.13 29.88 -.26 -4.2 OppenFin N RWW .58e .9 74.63 63.85 4 64.73 17 69.05 63.94 -3.70 -6.2tOpEMRev n N REEM 30.65 23.97 0 24.02 7 24.59 23.97 -.63 -13.6 OppenHldg N OPY .44 1.4 34.15 17.60 71 30.65 533 33.86 30.35 -1.67 +14.4tOptiNose n Q OPTN 30.00 9.78 477 10.99 1451 11.21 9.78 -.01 -41.9 Optibase Q OBAS 9.50 7.15 8.95 10 8.97 8.58 +.35 +12.5 OptCable Q OCC .08 1.5 58 6.40 2.20 19 5.25 85 5.40 5.08 -.09 +118.1 OptimBk h Q OPHC 13.96 1.85 0 4.98 28 5.25 4.60 -.27 +6.0 OpusBank Q OPB .52e 2.0 17 30.95 23.80 222 25.61 671 27.45 25.03 -1.29 -6.2 Oracle N ORCL .76 1.6 51 53.48 42.57 23122 47.38 107995 49.64 46.49 -1.97 +.2tOramedPh Q ORMP 11.34 4.22 57 4.39 240 4.90 4.22 -.52 -51.2tOrange N ORAN .41e 2.6 18.57 15.48 332 15.52 1829 16.04 15.45 -.18 -10.8 OraSure Q OSUR 29 22.41 12.86 446 14.24 1883 15.37 14.10 -1.10 -24.5 Orbcomm Q ORBC 11.95 8.50 677 9.66 3699 10.09 9.50 -.44 -5.1 Orbotch Q ORBK 19 65.75 41.78 368 55.46 2833 59.22 54.89 -3.69 +10.4tOrchidIsl N ORC 1.08e 16.2 35 10.47 6.77 824 6.66 3115 7.17 6.65 -.30 -28.2 OrchidsPP A TIS 1.40 56.0 4 15.74 .70 181 2.50 623 2.94 2.26 -.33 -80.5 Organovo Q ONVO 2.09 .91 553 1.08 2594 1.19 1.05 -.04 -19.4 Orgenesis n Q ORGS 16.80 5.06 93 6.35 413 7.18 6.06 -.84 -54.2 OrignAg rs Q SEED 18.70 4.99 12 5.54 174 6.48 5.38 -.75 -34.8tOrigBcp n Q OBNK .13 .4 42.31 36.12 163 36.30 342 39.74 36.10 -3.08 -3.2 OrionEngy Q OESX 1.25 .70 165 1.06 498 1.15 1.03 -.06 +20.5 OrionECarb N OEC .80 60 36.55 22.25 1298 27.70 5766 31.52 25.69 -3.68 +8.2 OrionGpHl N ORN 9.83 5.88 131 6.76 667 7.13 6.59 +.06 -13.7tOritani Q ORIT 1.13e 7.5 11 17.70 15.00 274 15.08 912 15.99 14.95 -.47 -8.0 Orix N IX 100.03 77.11 28 81.07 118 82.34 79.64 +.69 -4.4 OrmatTc N ORA .49 1.0 45 70.68 45.79 203 50.13 1006 53.16 49.60 -2.05 -21.6tOrrstownF Q ORRF .52 2.2 19 27.05 22.15 14 24.10 61 24.50 22.15 -.21 -4.6 OrthoPed n Q KIDS 39.81 14.00 28 31.49 326 38.65 30.35 -5.51 +64.1 OrthoMed Q OFIX 72 61.98 47.51 109 53.99 882 57.38 53.43 -2.23 -1.3 OshRusS n N OUSM 29.16 24.89 30 26.26 199 27.68 26.00 -1.40 -2.9tOshIntQ n N ONTL 29.06 25.04 12 25.00 21 25.80 24.85 -.85 -9.6tOshkoshCp N OSK .96 1.6 14 100.26 63.33 1207 61.53 4440 70.04 60.87 -8.39 -32.3 OsirisTher n Q OSIR 11.93 7.30 33 10.05 169 10.89 9.82 -.74 -7.4 OsiskoGl n N OR .20 13.35 7.29 591 8.21 2816 8.25 7.45 +.53 -29.0 Osmotica n Q OSMT OssenInn rs Q OSN 8.90 1.69 16 1.90 123 2.11 1.76 -.16 -34.0 Otelco Q OTEL 10 17.75 9.50 2 17.00 11 17.47 16.50 -.09 +27.3tOtonomy Q OTIC 6.45 2.45 157 2.40 700 2.86 2.37 -.28 -56.8 OttawaBc n Q OTTW .20 1.5 53 14.85 13.61 2 13.73 13 13.90 13.72 -.13 -4.9 OtterTail Q OTTR 1.34 3.0 22 49.75 39.00 108 45.18 488 48.74 44.94 -2.33 +1.6tOutfrontM N OUT 1.44 8.1 15 24.93 17.75 1276 17.67 4825 19.49 17.51 -1.62 -23.8 OvaScience Q OVAS 1.65 .66 83 .76 574 .82 .73 -.06 -45.9 OverSh rs N OSG 4.16 1.67 322 3.33 2241 3.63 3.17 +.11 +21.5tOverstk Q OSTK 89.80 24.14 1250 26.40 6580 27.39 24.14 -.08 -58.7 Ovid Th n Q OVID 12.44 5.20 46 6.01 781 6.33 5.57 +.33 -39.1 OwensMin N OMI 1.04 6.9 10 29.57 14.07 991 15.12 5018 17.09 14.88 -1.43 -19.9tOwensCorn N OC .84 1.7 15 96.52 51.45 1947 50.19 8570 54.61 49.86 -3.21 -45.4 OwensIll N OI 21 25.90 16.22 1517 17.64 7584 19.34 17.28 -1.50 -20.4 OwensRM A ORM .80 5.1 11 18.72 13.71 8 15.71 65 16.14 15.46 -.42 -1.9 Oxbridge Q OXBR .48 36.4 3 4.22 1.00 23 1.32 47 1.49 1.15 -.10 -38.6 OxfordImm Q OXFD 19.19 10.00 130 15.73 1039 16.36 15.61 -.27 +12.6 OxfordInds N OXM 1.36 1.7 19 97.19 60.42 102 79.74 746 84.72 78.56 -4.47 +6.1 OxfordLn Q OXLC 1.62 15.4 11.74 9.11 311 10.54 1889 10.95 10.17 -.22 +4.9 Oxford 23pf Q OXLCO 1.88 7.4 25.63 25.14 1 25.35 26 25.44 25.26 +.03 -.2 OxfrLn24 pf Q OXLCM 1.69 6.7 25.93 25.09 1 25.35 5 25.60 25.33 -.02 +.6 OxfSqCap Q OXSQ .80 12.0 5 7.52 5.15 302 6.67 1066 7.13 6.63 -.32 +16.2P-Q:P&F Inds Q PFIN .20 2.5 8.88 7.06 13 8.11 28 8.33 8.05 -.14 -3.2 PAM Q PTSI 52 70.00 23.41 27 58.49 84 67.00 57.00 -4.07 +69.9 PB Bncp Q PBBI .24 2.1 12.20 10.15 1 11.65 21 12.05 11.15 +.15 +8.4sPBF Engy N PBF 1.20 2.4 15 53.91 26.36 1191 50.73 9602 53.91 49.29 -2.03 +43.1 PBF Logist N PBFX 1.96f 8.8 12 22.70 17.75 41 22.19 234 22.30 21.43 +.67 +5.9 PC Cnnctn Q CNXN .34e 17 43.05 22.66 75 36.87 380 37.94 35.81 -.66 +40.7 PC-Tel Q PCTI .22 4.7 7.85 4.01 215 4.66 471 4.88 4.45 -.12 -36.8 PCM Fund N PCM .96 9.1 12.13 10.15 77 10.59 267 11.21 10.35 -.46 -8.5 PCM Inc Q PCMI 25.23 6.90 38 18.15 303 19.06 17.43 -.54 +83.3 PCSB Fn n Q PCSB .03p 52 22.34 18.14 55 20.35 244 20.70 20.05 +.14 +6.8 PDC Engy Q PDCE 66.20 41.13 1051 50.61 5822 52.61 48.18 +1.36 -1.8 PDF Sol Q PDFS 25 18.48 8.10 362 8.52 1144 8.82 8.41 -.06 -45.7 PDL Bio Q PDLI .20 7.9 3.55 2.25 1461 2.53 5861 2.69 2.43 -.08 -7.7tPDL Cmt n Q PDLB 16.95 13.16 28 13.50 150 14.02 13.16 -.51 -11.1 PG&E Cp N PCG 2.12f 4.5 8 69.67 37.30 3983 47.27 25429 48.85 46.45 -.68 +5.4 PGT Inc N PGTI 27 26.40 13.05 1513 21.17 6488 21.51 19.96 +.44 +25.6 PHI vtg Q PHII 13.95 7.11 1 9.55 24 9.81 9.28 -.05 -18.3 PHI nv Q PHIIK .20 2.2 13.39 7.11 139 9.18 486 9.64 9.12 -.17 -20.7 PICO Hld s Q PICO 5.00e 14.57 10.38 122 11.29 365 12.32 11.22 -.85 -11.8 PIMCO1-3Tr N TUZ .34a .7 50.62 49.73 22 49.80 36 49.83 49.75 +.07 -1.0tPimc1-5Tip N STPZ .53e 1.0 52.50 51.13 45 51.16 205 51.22 51.12 -1.5tPim15TIPS N LTPZ .42e .7 69.37 62.01 16 62.78 101 63.18 62.01 +.46 -9.3tPimBrdTIPS N TIPZ .80e 1.4 58.27 55.87 4 56.12 22 56.14 55.87 +.18 -3.6 PimLwDur N LDUR 2.82e 2.0 101.42 99.25 11 99.45 73 99.77 99.39 -.03 -.9tPimcoTR N BOND 6.13e 6.0 106.80 101.09 147 101.44 692 101.68 101.09 +.16 -4.3 Pim0-5HYCp N HYS 5.21e 5.2 101.76 97.52 176 99.54 1325 99.74 98.83 -.16 -.9 PimIGBd N CORP 3.12a 3.1 106.04 97.04 25 99.50 222 99.65 99.02 +.08 -5.8 PimShMat N MINT .82e .8 101.87 101.35 1252 101.48 5949 101.50 101.44 +.02 -.1tPimIntMu N MUNI 1.26 2.4 54.15 51.91 30 52.06 156 52.36 51.91 -.17 -3.0 PimSTMun N SMMU .47e .9 50.53 49.49 11 49.62 83 49.80 49.56 -.10 -.5tPim25yrZro N ZROZ 3.07e 2.9 124.10 101.70 3 104.73 104 105.09 101.70 +2.41 -13.7 PJT Part n N PJT .20 .4 61.18 36.40 193 45.48 877 50.26 44.73 -4.43 -.3 PLDT Inc N PHI 1.60e 6.2 34.38 21.58 61 25.64 498 26.95 24.65 -.22 -14.8 PLX Phr rs Q PLXP 9.41 3.05 1 3.87 13 4.15 3.70 -.23 -43.9 PNC pfP N PNCpP 1.65 6.2 29.33 26.36 202 26.74 536 26.80 26.38 +.29 -5.5tPNC pfQ N PNCpQ 1.34 5.7 25.63 23.48 47 23.66 188 24.16 23.48 -.29 -6.7tPNC N PNC 3.80 3.1 11 163.59 130.46 7609 124.26 17730 140.70 121.61 -14.26 -13.9 PNM Res N PNM 1.06 2.8 19 46.00 33.75 520 38.31 2692 40.59 37.90 -1.21 -5.3tPOSCO N PKX 93.12 56.82 106 58.47 971 60.28 56.82 -2.40 -25.2 PPDAI n N PPDF 13.68 3.82 635 5.90 3841 6.32 5.60 -.08 -17.0tPPG s N PPG 1.92f 2.0 17 122.07 96.11 2350 95.09 22203 109.76 94.40 -12.93 -18.6tPPL Cap 73 N PPX 1.48 6.0 25.76 24.36 26 24.46 142 24.76 24.36 -.09 -4.4 PPL Corp N PPL 1.64 5.4 13 38.55 25.30 6219 30.25 29367 30.97 29.75 -.04 -2.3 PQ GrpH n N PQG 32 18.69 12.88 215 15.71 1040 17.68 15.20 -1.76 -4.5 PRA Grp Q PRAA 48 43.75 26.85 273 32.56 1089 36.00 32.51 -3.26 -1.9 PRA Hlth Q PRAH 62 112.88 76.39 379 99.87 2130 106.43 97.19 -6.50 +9.7 PRGX Glbl Q PRGX 10.30 6.65 69 8.45 249 8.66 8.28 -.22 +19.0 PS BusPk N PSB 4.20f 3.5 24 137.45 107.91 127 121.16 529 127.55 120.21 -2.58 -3.1tPSBPk pfU N PSBpU 1.44 6.1 25.99 23.48 109 23.68 169 24.05 23.48 -.30 -6.2 PSBPk pfV N PSBpV 1.42 6.1 26.08 22.82 1 23.63 19 23.93 23.47 -.12 -6.6tPS BusP pfY N PSBpY 24.78 21.27 22 21.44 111 21.73 21.27 -.17 -12.8 PS BusP pfX N PSBpX 1.31 6.0 25.50 21.32 18 21.87 80 22.24 21.56 -.37 -13.4tPS BsPk pfW N PSBpW 25.77 21.51 28 21.91 110 22.34 21.51 -.23 -13.2 PTC Inc Q PTC 107.44 58.00 1275 94.76 8237 100.68 90.49 -5.59 +55.9 PTC Thera Q PTCT 52.95 14.87 698 39.48 3619 41.60 37.82 -1.47 +136.7 PVH Corp N PVH .15 .1 14 169.22 120.91 943 126.05 6140 136.30 123.26 -6.85 -8.1 PacWstBc Q PACW 2.40 5.3 13 55.86 43.61 1083 44.89 5115 48.95 43.75 -3.51 -10.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, October 13, 2018

PAGE 47

Paccar Q PCAR 1.12 1.8 11 79.69 59.82 2730 62.13 11315 68.36 61.29 -5.85 -12.6 PcrTrnd750 N PTLC 31.87 27.13 226 29.90 1255 31.27 29.30 -1.27 +4.4 PcrTrnd450 N PTMC 33.96 29.04 125 30.94 729 32.54 30.50 -1.56 -.5 PcrTrnd100 N PTNQ 36.44 28.41 55 33.91 320 35.14 32.60 -1.13 +12.1tPacrCash n N GCOW 34.59 29.60 74 29.76 165 30.80 29.53 -.96 -5.5tPacrTrendp N PTEU 33.39 25.13 104 25.43 282 25.60 25.13 -.35 -17.2 Pacr Wlth n N PWS 27.67 23.99 24 25.01 298 26.22 24.57 -1.20 -.9 Pac Cash n N CALF 32.73 23.90 20 26.40 70 27.63 26.19 -1.13 +1.1tPacDvCsh n N ICOW 31.03 25.57 1 25.84 87 26.76 25.57 -1.05 -11.9 PacBiosci Q PACB 5.82 2.02 1596 4.15 6524 4.54 4.00 -.23 +57.2tPacCityF n Q PCB 20.95 18.56 28 17.23 131 19.54 17.00 -2.26 -13.8sPacifCstOil N ROYT .15e 5.5 6 2.95 1.42 283 2.65 1390 2.95 2.62 -.16 +36.6 PacEthanol Q PEIX 5.60 1.55 1950 2.28 35616 3.24 1.94 +.40 -49.9 PacGE pfA A PCGpA 1.50 5.9 31.90 21.19 2 25.60 13 26.78 25.55 -.05 -9.2 PacGE pfB A PCGpB 1.37 6.0 29.67 20.49 0 22.87 4 23.76 22.80 -.43 -11.5 PacGE pfC A PCGpC 1.25 5.6 27.30 19.75 3 22.45 16 22.79 21.11 +.95 -8.7 PacGE pfD A PCGpD 1.25 5.8 26.73 19.31 2 21.46 4 21.87 21.40 -.44 -11.2 PacGE pfE A PCGpE 1.25 5.7 27.10 19.60 1 21.99 3 21.99 21.00 +.49 -10.8 PacGE pfG A PCGpG 1.20 5.5 27.10 18.54 1 21.95 15 22.15 20.80 +.75 -10.7 PacGE pfH A PCGpH 1.12 5.3 29.54 17.36 0 21.10 6 21.10 20.80 -8.5 PacGE pfI A PCGpI 1.09 5.1 25.57 17.25 21.40 16 21.40 20.20 +.62 -5.1 PacMerc Q PMBC 19 10.45 8.05 20 8.33 82 9.00 8.32 -.63 -4.8tPacPreBc Q PPBI .15p 19 46.05 35.05 512 33.87 1591 37.59 33.17 -3.08 -15.3 PaciraPhm Q PCRX 52.60 26.95 450 44.14 2507 47.61 43.58 -1.20 -3.3tPackAmer N PKG 3.16 3.6 14 131.13 88.21 1888 88.05 12436 105.60 86.98 -17.58 -27.0 Pagsegur n N PAGS 39.97 24.57 2211 27.01 18475 29.02 25.78 +.06 -14.8 PainThr rs Q PTIE 12.80 .81 805 1.29 12163 1.67 1.16 -.03 -67.8 PalatinTch A PTN 1.59 .69 842 .90 4201 .00 .88 -.08 +4.9 PaloAltNet N PANW 239.50 135.85 1734 211.95 8185 216.81 200.30 -3.76 +46.2 PampaEng N PAM 72.98 24.93 441 29.98 2260 31.12 28.21 -.39 -55.4 PanASlv Q PAAS .14 .9 23 18.75 13.97 1744 15.22 8125 15.58 14.17 +.67 -2.2 Pandora N P 10.07 4.09 8942 9.04 40067 9.19 8.73 +.09 +87.6 PangaeaL Q PANL 2 8.40 2.13 0 3.44 67 3.58 3.21 -.08 -6.6tPanhO&G N PHX .16 .9 98 25.15 17.63 50 17.64 140 19.17 17.45 -.68 -14.2 PapaJohns Q PZZA .90 1.7 22 72.14 38.05 1361 52.91 8329 54.97 49.15 +2.56 -5.7 PapaMurph Q FRSH 12 6.50 4.40 205 4.82 392 5.20 4.80 -.24 -10.4 ParTech N PAR 72 26.40 7.31 115 20.96 941 21.80 18.80 -.86 +124.2 ParaGold n A PZG 4 1.64 1.01 27 1.11 105 1.13 1.02 +.05 -14.6 ParamtGp N PGRE .40 2.8 16.61 13.70 1258 14.10 8826 14.98 14.02 -.53 -11.0tParatekPh Q PRTK 25.65 8.69 781 9.32 6349 11.57 8.69 -2.28 -47.9 Paretem rs A TEUM 3.59 .54 1318 2.55 6893 2.78 2.50 -.12 +23.2sParingaR n Q PNRL 10.10 10.10 1 10.38 1 10.38 10.38 +.28 +2.7 ParkCity Q PCYG 61 12.50 6.75 41 9.11 239 9.47 8.73 -.25 -4.6 ParkEl N PKE .40 2.1 15 24.16 15.83 166 18.67 1077 19.69 18.40 -.83 +9.5 ParkHot n N PK 2.20f 7.5 34.27 23.91 2651 29.35 9867 31.71 29.06 -1.68 +2.1tParkNatl A PRK 3.84 3.9 15 119.00 97.70 56 98.25 178 106.94 96.91 -6.38 -5.5 ParkOh Q PKOH .50 1.4 11 47.90 34.95 29 35.67 158 38.43 35.00 -2.84 -22.4 ParkeBcp Q PKBK .56 2.6 15 24.80 17.39 12 21.54 48 22.65 21.38 -.29 +15.3 ParkDrl rs N PKD 21.60 2.93 100 3.08 339 3.22 2.94 +.11 ParkerHan N PH 3.04 1.8 21 212.80 152.47 1130 167.30 5887 182.11 164.37 -15.07 -16.2 ParsleyEn N PE 33 33.43 21.12 4057 29.00 20214 31.05 28.04 -1.26 -1.5 PrtnrCm Q PTNR 22 6.60 3.23 0 4.95 36 5.24 4.90 -.20 -19.5tPartRe pfF N PREpF 1.47 5.9 25.97 24.64 1 24.75 24 25.23 24.64 -.09 -3.3 PartRe pfG N PREpG 1.63 6.3 27.44 25.75 4 25.80 18 26.10 25.77 -.20 -3.9 PartRe pfH N PREpH 1.81 6.8 29.54 26.21 32 26.46 125 26.63 26.24 +.01 -7.7 PartRe pfI N PREpI 1.47 6.0 27.08 24.24 2 24.47 48 24.83 24.28 -.28 -6.9 PartyCity n N PRTY 10 16.95 9.50 2136 11.30 10120 12.56 10.97 -1.21 -19.0 PathfdBcp Q PBHC .24 1.6 22 16.64 15.00 4 15.08 22 15.25 15.00 -.29 -2.1 PatrkInd s Q PATK 18 72.35 51.88 207 53.59 1184 56.70 53.01 -3.15 -22.8 PatrNBc rs Q PNBK .04 .2 33 25.50 16.63 22.39 9 23.50 22.39 -.07 +25.4 PatriotTr n Q PATI 13 23.80 16.72 1 20.00 3 20.17 19.51 -.20 +15.1 PatternEn Q PEGI 1.69 9.2 14 24.94 16.58 1383 18.31 6157 18.98 17.41 -.59 -14.8 Patterson Q PDCO 1.04 4.5 10 40.36 20.22 1393 22.94 7488 24.56 22.69 -.88 -36.5 PattUTI Q PTEN .16 1.0 25.03 14.60 3170 16.53 14108 18.24 16.11 -1.29 -28.2 Pavmed n Q PAVM 5.99 .87 187 1.10 1328 1.30 1.05 -.17 -51.9 Paychex Q PAYX 2.24 3.3 26 76.02 59.36 2902 68.26 14661 73.49 67.13 -4.68 +.3 PaycomSft N PAYC 164.08 74.35 965 130.88 5325 138.50 125.33 -8.17 +62.9 Paylocity Q PCTY 88.47 41.15 197 65.72 1616 72.14 63.51 -5.94 +39.4 PayData rs Q PYDS 4.10 1.35 8 1.80 133 1.89 1.70 +.08 -28.9 PayPal n Q PYPL 50 93.70 65.79 13965 79.03 79562 82.89 74.66 -4.15 +7.3 pdvWirelss Q PDVW 39.75 22.50 34 36.31 167 38.67 35.07 +13.1 PeabodyE n N BTU .60 1.7 47.84 28.08 808 35.04 4427 36.99 33.77 -1.26 -11.0 PeakRsts Q SKIS .28 5.3 5.78 4.25 13 5.24 115 5.31 5.10 +.10 -3.0tPeapkGl Q PGC .20 .7 16 38.00 29.30 364 29.32 611 30.77 28.67 -1.05 -16.3 Pearson N PSO .80e 7.8 12.73 8.05 268 10.25 1425 10.74 10.14 -.65 +4.4tPebblebrk N PEB 1.52 4.8 18 41.65 32.12 1303 31.76 6285 34.32 31.39 -1.85 -14.6 Pebble pfC N PEBpC 1.63 6.6 26.05 23.93 2 24.53 16 24.83 24.01 +.06 -2.9 Pebbleb pfD N PEBpD 2.09 8.5 26.21 24.11 1 24.55 16 25.00 24.25 -.35 -4.7 Pedevco rs A PED 4.44 .26 75 2.00 432 2.16 1.98 -.07 +525.0 Pegasyst Q PEGA .12 .2 67.95 45.40 445 54.00 2962 59.14 52.69 -5.26 +14.5 Pembina g N PBA 1.56 25 36.99 29.28 442 33.72 1740 35.07 33.13 -1.35 -6.8 PnnNtGm Q PENN 31 36.90 23.23 3226 29.92 31500 30.15 27.65 -.12 -4.5 PennVa n Q PVAC 96.13 32.49 131 74.61 1001 88.21 72.46 -8.26 +90.8 PennantPk Q PNNT .72 10.0 8 7.84 6.29 337 7.20 1430 7.61 7.04 -.42 +4.2 PenPkFR Q PFLT 1.14 8.9 11 14.65 12.00 102 12.84 865 12.99 12.60 -.08 -6.4 Penney N JCP 29 4.75 1.55 21921 1.76 88753 1.96 1.59 +.14 -44.3 PennsWd Q PWOD 1.88 4.4 16 50.00 39.59 6 42.48 20 43.95 42.43 -1.11 -8.8 PennaRE N PEI .84 9.5 12 12.52 8.82 931 8.86 6221 9.55 8.86 -.18 -25.5 PenRE pfB N PEIpB 1.84 7.9 25.57 20.21 6 23.15 46 23.60 22.42 +.75 -8.1 PenRE pfC N PEIpC 1.80 8.1 26.63 19.44 12 22.22 124 22.60 21.50 +.84 -14.2 PenRE pfD N PEIpD 1.72 7.9 25.83 19.01 6 21.81 132 22.58 21.28 +.94 -13.1 PennyMFn N PFSI .47p 7 25.20 17.85 145 19.60 588 21.01 19.10 -1.06 -12.3 PennyMac N PMT 1.88 10.0 20 20.41 14.87 670 18.72 2600 20.39 18.68 -.66 +16.5 Penny pfA N PMTpA 2.03 8.2 25.80 23.11 18 24.81 62 25.01 24.72 +.04 -1.7 PennyM pfB N PMTpB 25.45 23.68 30 24.69 92 24.71 24.52 +.10 -1.9 PensarAc n Q WRLS 10.17 7.75 104 9.99 422 10.00 9.95 +.03 +3.3 PensrAc rt Q WRLSR .55 .30 10 .45 15 .47 .45 +.03 -10.0 PensarA un Q WRLSU 11.48 10.13 50 10.63 50 10.63 10.63 +.05 +3.0 Penske N PAG 1.40f 3.2 10 54.83 41.74 690 43.81 2254 45.96 42.60 -1.70 -8.4tPentair N PNR .70 1.8 12 74.84 39.18 1507 39.00 7322 42.73 38.36 -3.73 -44.8 Penumbra n N PEN 167.35 82.55 339 136.94 1726 139.70 129.20 +1.62 +45.5tPeopUtdF Q PBCT .70 4.4 14 20.26 16.46 5758 16.07 19110 17.38 15.80 -1.02 -14.1tPeopUtd pf Q PBCTP 1.41 5.7 28.99 24.76 24 24.91 105 25.12 24.76 -.24 -12.0 PeBcOH Q PEBO 1.12 3.4 16 39.58 30.84 60 32.93 229 35.74 32.28 -1.39 +1.0 PeopBNC Q PEBK .52 1.8 15 34.54 26.32 10 28.45 30 29.82 28.12 -.39 -7.3 PeopFSvc Q PFIS 1.32f 3.1 15 52.00 40.68 8 42.45 29 44.27 41.76 -1.05 -8.9 PeopUtah n Q PUB .40f 1.3 29 38.70 29.05 47 31.96 158 34.40 31.31 -1.30 +5.5stPepperFd n Q KPFS 7.27 6.75 8 7.04 13 8.85 6.75 +.04 +.6 PepsiCo Q PEP 3.71 3.5 30 122.51 95.94 4352 105.28 27503 109.35 104.53 -1.21 -12.2 Percptr Q PRCP .15 1.6 27 12.25 7.26 2 9.16 113 9.91 9.00 -.27 -5.6 Perficient Q PRFT 41 31.09 17.65 289 25.14 1799 26.78 24.84 -.74 +31.8 PerfFood n N PFGC 18 39.45 26.35 596 28.33 4051 30.64 28.07 -1.73 -14.4 Performnt Q PFMT 3.52 1.52 4 1.93 26 2.09 1.75 +.08 +17.0 PerionNwk rs Q PERI 4.05 2.13 28 2.84 204 3.06 2.80 -.21 -8.1 PerkElm N PKI .28 .3 33 98.33 69.21 701 86.96 3995 91.71 84.19 -5.05 +18.9 PermRck n N PRT 16.69 11.75 112 11.95 485 12.87 11.81 -.40 -22.9 PermaFix Q PESI 5.15 3.29 4 4.36 44 4.57 4.15 -.10 +19.5 PermaPip Q PPIH 10.43 8.00 10 9.16 55 9.50 9.01 +.01 +1.8tPrmian N PBT .65e 8.3 21 10.30 7.33 135 7.73 649 8.15 7.33 -.27 -12.9 PermvRoy N PVL 1.45e 41.9 9 4.41 2.75 19 3.46 259 3.50 3.43 +.08 +9.8 PernixT rs Q PTX 3.30 .76 79 .85 672 .98 .82 -.03 -64.6 Perrigo N PRGO .76 1.1 95.93 67.53 1054 70.16 11638 74.07 68.30 -1.75 -19.5 PerryEllis Q PERY 8 29.59 21.46 111 27.42 642 27.80 27.40 +.02 +9.5 PershGld rs Q PGLC 3.23 .80 159 1.68 1051 1.69 1.41 +.25 -30.0 Perspecta n N PRSP 26.64 19.84 830 24.75 3694 26.17 23.90 -.69 +.8 PetIQ n Q PETQ 43.93 17.03 692 34.05 2853 35.53 33.03 -.44 +55.9tPetMed Q PETS 1.08f 3.9 15 57.80 28.63 1380 27.74 4158 30.98 27.70 -2.61 -39.0 PetChina N PTR .70e .9 85.02 62.91 96 75.40 673 79.06 74.35 -3.34 +7.8 PetrbrsA N PBR/A 14.98 7.55 8084 13.82 71636 14.55 13.21 +1.35 +40.6 Petrobras N PBR 17.20 9.02 25921 15.35 250653 16.09 14.71 +1.44 +49.2 Pfenex A PFNX 8.42 2.07 50 4.36 332 4.99 4.22 -.18 +63.9sPfizer N PFE 1.36 3.1 18 45.81 33.20 28487 43.78 155455 45.81 42.40 -1.13 +20.9 Pfizer wd N PFE/WD 28.25 PFSweb Q PFSW 11.86 5.90 51 7.08 167 7.66 6.50 +.04 -4.7 PhlpsSelEn N DSE 1.26 21.6 7.18 4.89 94 5.83 634 6.14 5.73 -.23 -.3 PhibroAH Q PAHC .40 .9 30 54.62 32.05 84 42.37 458 43.85 41.54 -1.02 +26.5 PhilaEn n N PESC PhilipMor N PM 4.56 5.5 20 115.28 76.21 6304 82.31 33989 86.22 80.79 -1.79 -22.1 PhilipsNV N PHG .88e 2.2 46.67 35.47 880 40.75 6013 41.96 40.15 -1.87 +7.8 Phillips66 N PSX 3.20f 2.9 25 123.97 89.14 2841 109.46 13905 119.14 107.90 -8.91 +8.2 Phill66LP N PSXP 3.01f 5.9 19 56.48 44.40 320 51.34 1052 53.63 50.52 -1.52 -1.9tPhxNMda N FENG 8.14 3.37 90 3.55 860 3.89 3.37 -.32 -45.3 PhotrIn Q PLAB 1 11.00 7.20 534 9.21 2805 9.44 9.03 -.08 +8.0 PhysRltTr N DOC .92 5.8 42 19.03 14.13 1352 15.90 6574 16.95 15.87 -.20 -10.5tPiedmLithn Q PLLL 17.98 10.00 8 10.30 10 11.27 9.98 -.39 -19.2 PiedmOfc N PDM .84 4.7 8 20.57 16.69 883 17.83 3783 18.89 17.74 -.56 -9.1 Pier 1 N PIR .28 18.3 5.92 1.36 1099 1.53 4561 1.62 1.49 +.02 -63.0 PierisPhm Q PIRS 9.75 4.43 368 5.05 2346 5.19 4.65 -.11 -33.1 PilgrimsP Q PPC 8 38.39 16.30 973 16.96 5269 18.21 16.50 -.81 -45.4 PimUS Eq n N MFUS 30.22 26.10 8 28.15 37 29.59 27.95 -1.34 +2.0tPim IntEq n N MFDX 28.41 24.23 6 24.25 19 25.13 23.98 -.94 -9.3tPimEmMkt N MFEM 28.32 22.37 7 22.77 26 23.38 22.37 -.54 -13.0tPimcoCA N PCQ .92 6.2 17.89 14.35 104 14.93 695 15.83 14.35 -.80 -13.5 PimcoCA2 N PCK .65 8.0 10.29 8.01 53 8.09 355 8.39 8.03 -.15 -20.4tPimcCA3 N PZC .72 7.5 11.05 9.47 41 9.58 287 10.00 9.47 -.32 -8.2 PimcoCp&I N PCN 1.35 7.8 19.25 16.03 86 17.35 680 18.05 16.76 -.32 +.9 PimCpOp N PTY 1.56a 9.2 18.93 15.86 448 16.97 2559 17.69 16.37 -.31 +3.1 PimDyCrd N PCI 1.97 8.6 24.65 21.61 754 22.76 5628 23.44 22.06 -.09 +1.4 PimDyInco N PDI 2.65a 8.6 34.04 28.84 392 30.99 2443 32.58 30.38 -.31 +3.1tPimcIncStr N PFL 1.08 9.7 12.54 10.77 114 11.15 639 11.55 10.77 -.24 -4.5tPimIncStr2 N PFN .96 9.6 10.89 9.80 298 10.00 1785 10.38 9.80 -.25 -4.1 PimStPls N PGP 2.20 16.0 16.93 12.37 90 13.76 365 14.62 13.37 -.66 -10.5 PimcoHiI N PHK 1.24 15.4 9.04 7.19 656 8.05 4485 8.27 7.87 -.09 +7.9 PimIncOpp N PKO 2.28a 8.9 27.98 24.50 82 25.70 605 26.66 25.17 -.80 -.8tPimcoMuni N PMF .98 7.9 13.71 12.15 96 12.28 538 12.65 12.15 -.31 -5.5 PimcoMu2 N PML .78 6.2 13.56 11.80 162 12.62 998 12.89 12.52 -.19 -4.2 PimcMu3 N PMX .75 6.9 11.96 10.76 58 11.03 345 11.20 10.95 -.01 -4.7 PimcoNY N PNF .68 6.0 13.35 11.26 9 11.40 85 11.59 11.26 +.01 -10.8 PimcoNY2 N PNI .80 7.3 12.51 10.40 10 10.85 142 11.32 10.85 -.22 -9.6 PimcNY3 N PYN .63 7.1 10.25 8.50 6 8.90 28 9.21 8.85 -.16 -10.3 PimcoStrIn N RCS .96 10.8 10.31 8.62 211 8.93 1219 9.69 8.80 -.74 -2.7 Pinduodou n Q PDD 30.48 17.20 3523 21.62 27550 22.88 20.03 -.16 -19.0tPingtanM Q PME .04 1.8 14 4.20 2.01 16 2.17 175 2.40 2.01 -.12 -28.9 PinnclEnt Q PNK 35.18 23.02 537 32.55 1862 32.66 31.61 -.05 -.5tPinnaclFn Q PNFP .56 1.0 17 69.95 56.88 799 56.00 2637 60.66 54.23 -3.87 -15.5 PinnaclFds N PF 1.30 2.0 13 70.51 52.25 1063 65.87 7435 66.57 64.78 +1.28 +10.8 PinWst N PNW 2.78 3.4 19 92.42 73.41 866 81.50 5451 84.19 80.22 -.30 -4.3tPionDvrsHi A HNW 1.38 9.8 16.47 14.10 33 14.10 164 14.39 14.10 -.27 -10.5 PionEnSvc N PES 6.35 1.70 592 3.03 3006 3.24 2.92 +.03 -.7tPionFltRt N PHD .72 6.8 12.22 10.63 54 10.63 627 10.87 10.62 -.22 -7.3tPionHiIn N PHT 1.14 12.9 10.12 8.60 124 8.81 773 9.13 8.60 -.29 -9.3tPioMuAdv N MAV .84 8.0 11.72 10.37 58 10.56 372 10.62 10.37 +.03 -7.1tPioMunHi N MHI .84 7.8 12.17 10.65 68 10.73 521 11.00 10.65 -.24 -9.5 PioNtrl N PXD .32 .2 213.40 140.31 1317 173.54 9963 189.78 169.84 -9.84 +.4 PioneerPw Q PPSI 25 7.95 4.40 2 5.01 7 5.45 4.75 +.07 -34.2 PiperJaf N PJC 1.50f 2.2 12 99.80 59.25 88 69.67 390 75.82 68.33 -6.22 -19.2tPitnyBw N PBI .75 11.2 4 14.80 6.59 2491 6.69 12265 7.12 6.59 -.37 -40.2 PitnyBw 43 N PBIpB 1.67 7.4 25.75 21.46 21 22.59 166 22.82 22.25 +.29 -7.4 PivotSft n N PVTL 31.24 15.11 1408 18.54 8429 19.46 17.03 -.96 +17.9 Pixelwrks Q PXLW 7.05 3.15 155 4.22 987 4.55 4.09 -.26 -33.3 PlainsAAP N PAA 1.95 8.0 39 27.70 18.38 2244 24.37 14437 25.81 23.97 -1.08 +18.1 PlainsGP rs N PAGP 1.70 47 27.00 18.98 1998 24.05 9170 25.11 23.53 -.90 +9.6 PlanetFit n N PLNT 2 55.35 25.55 1393 46.42 9179 49.41 45.05 -3.07 +34.0sPlanetGrn A PLAG 2.71 .13 430 2.24 610 3.09 1.85 +.04 +1171.6 Plantron N PLT .60 1.1 17 82.28 44.18 590 52.23 1846 56.72 51.38 -4.30 +3.7 PlatfmSpc N PAH 15 13.54 9.09 1805 11.08 16155 12.41 10.89 -1.15 +11.7 PlatEag n Q EAGL 11.82 9.60 9.86 11 9.87 9.85 +.01 +1.1 PlatEag un Q EAGLU 11.00 8.00 1 10.34 3 10.34 10.28 -.00 +3.3 PlatGpM rs A PLG 1 .58 .08 830 .18 4477 .19 .16 -.00 -42.4 PlayAGS n N AGS 32.80 16.66 279 28.79 1303 29.99 28.06 -.13 +55.6 PlayaHot n Q PLYA 11.69 8.89 163 9.16 748 9.40 9.00 -.18 -15.1tPlexus Q PLXS 66.78 52.44 228 53.72 1002 55.42 52.44 -1.72 -11.5 PlugPowr h Q PLUG 3.21 1.53 2337 1.81 12640 1.93 1.72 -.06 -23.3 PlumasBc Q PLBC .36f 1.5 12 29.45 20.35 5 24.52 25 25.70 24.25 -.32 +5.7 Plurlsght n Q PS 38.37 19.25 434 24.12 4596 27.42 22.78 -2.36 +20.6tPluristemT Q PSTI 2.12 1.13 114 1.18 1197 1.25 1.13 -.05 -14.5 PlymInd n A PLYM 1.50 10.5 18.98 13.87 4 14.29 74 15.09 13.90 -.83 -22.7tPlymInd pfA A PLYMpA 1.88 7.8 26.07 23.50 3 24.04 21 25.25 23.50 -.91 -4.4 PoageBksh Q PBSK .24 1.0 28 27.75 18.10 2 23.85 26 25.30 23.25 -1.40 +13.6 PointrTel h Q PNTR 17 19.65 10.25 12 12.35 78 12.65 12.00 -.34 -33.6 PointsInt g Q PCOM 33 18.48 9.31 65 13.15 485 15.41 12.61 -.90 +27.8 PolarPwr n Q POLA 6.85 4.01 5 5.38 48 5.95 5.00 -.33 +7.5 tPolaris N PII 2.40 2.6 25 137.66 92.40 582 93.30 3756 98.25 92.18 -4.32 -24.8tPolarity rs Q PTE 41.22 14.29 652 14.16 2288 16.96 14.00 -2.39 -39.0 PolyMet g A PLM 1.36 .58 198 .94 996 .97 .92 -.00 +9.1tPolyOne N POL .78f 2.2 16 47.48 36.38 980 36.20 3502 41.93 35.69 -5.55 -16.8 Pool Corp Q POOL 1.80f 1.2 28 175.87 109.56 352 148.16 1882 156.37 146.62 -7.60 +14.3 PopeRes Q POPE 4.00f 5.5 26 73.50 66.60 1 72.50 13 73.00 71.46 -.49 +4.0 Popular Q BPOP 1.00 2.0 30 53.00 32.04 1115 48.97 3781 52.73 47.22 -2.19 +38.0sPopular pf Q BPOPN 1.68 6.6 25.77 22.76 14 25.25 56 25.77 24.88 -.11 +4.0 PopCpII pf Q BPOPM 1.53 6.2 25.00 17.66 5 24.64 14 24.70 24.21 +.11 +9.0 PortGE N POR 1.45 3.2 21 50.11 39.02 823 45.07 3426 47.53 44.82 -.93 -1.1tPortolaPh Q PTLA 56.70 22.94 1047 24.05 5722 24.54 22.94 -.15 -50.6 PostHldg N POST 24 101.43 70.66 472 92.79 2897 96.92 90.42 -3.44 +17.1 Potbelly Q PBPB 14.15 11.05 400 13.12 1687 13.19 11.78 +.97 +6.7tPotltchDel Q PCH 1.60 4.5 19 56.35 36.13 888 35.67 4780 39.34 35.40 -2.83 -28.5 PowellInds Q POWL 1.04 3.3 41.42 22.80 19 31.09 151 34.65 30.99 -3.11 +8.5tPwrInteg Q POWI .64 1.1 29 86.60 55.30 330 58.43 1435 58.72 55.30 +.08 -20.6 PowrREIT A PW 6.92 5.50 1 5.97 13 6.05 5.82 -.01 -3.1 PwREIT pfA A PWpA 26.55 25.02 0 26.40 0 26.40 26.40 +.03 +3.1 PS AlphaQ N PQY PSActUSRE N PSR 2.33e 1.9 83.71 72.60 79.16 -3.5 PS SPXDn N PHDG .41e 1.3 34.48 26.47 28.30 +3.7 PSCrudeDS N DTO 128.59 45.69 3 51.50 37 51.75 46.32 +3.99 -42.0 PwSBMetS N BOS 22.02 13.07 0 15.12 0 15.12 15.12 -4.43 -23.6 PSBMetDL N BDD 11.60 6.52 7.20 5 7.87 7.20 -.25 -31.6 PSBMetDS N BOM 12.41 4.24 11.85 0 11.85 11.85 +1.29 +59.7 PSCrudeLg N OLO 7.17 4.20 26 6.72 54 7.00 6.59 -.23 +31.9 PSCrudeSh N SZO 90.00 44.71 54.43 1 54.51 52.74 -1.73 -29.0 PS Silver N DBS 27.00 23.98 24.97 -4.1 PS USDBull N UUP 25.00 23.09 24.80 +3.2 PS USDBear N UDN 23.27 21.57 21.75 -2.8 PwShPfd N PGX .86 5.9 15.08 14.10 14.50 -2.4 PwShs QQQ Q QQQ 1.52e .7 175.21 146.33 172.74 +10.9 PranBio rs Q PRAN 3.79 1.75 11 1.94 128 2.31 1.91 -.24 -37.8 Praxair N PX 3.30 2.1 35 169.75 139.54 1839 156.24 9122 164.91 153.77 -8.00 +1.0tPrecipio n Q PRPO 2.65 .32 478 .33 2421 .40 .30 -.05 -72.5 PrecDrill N PDS .28 4.14 2.26 999 3.12 6517 3.38 3.06 -.22 +3.3 PrecTh rs Q AIPT 2.50 .81 45 .93 602 1.05 .90 -.09 -8.0 PfdAptCm N APTS 1.02 6.0 22.71 13.60 368 16.87 1323 17.68 16.64 -.06 -16.7 PfdBkLA Q PFBC 1.00 1.7 69.48 55.65 198 57.98 597 61.50 56.20 -2.39 -1.4 PrefrmdLn Q PLPC .80 1.2 32 96.83 55.41 5 69.52 39 74.35 69.05 -2.98 -2.2 PremFin s Q PFBI .60 3.4 12 26.05 16.78 20 17.90 70 18.71 17.50 +.34 -10.9sPremier Q PINC 47.22 27.16 562 44.44 3280 47.22 44.00 -1.01 +52.2tPresbia n Q LENS 7.14 1.19 0 1.39 21 1.72 1.19 -.33 -63.1 Presidio n Q PSDO .16 1.1 19.74 11.97 142 14.43 1714 15.31 14.18 -.69 -24.7 Prestige rs N PBH 3 243.70 27.84 505 37.42 2189 40.03 36.94 -.30 -15.7 Pretium g N PVG 12.44 6.17 2291 8.25 13360 8.31 7.25 +.10 -27.7 PriceTR Q TROW 2.80 2.8 18 127.43 90.95 1995 100.21 10695 109.98 98.26 -9.11 -4.5tPrSmrt Q PSMT .70 .9 31 94.45 75.90 171 76.03 934 79.45 75.30 -1.84 -11.7 PrmEgy Q PNRG 80.50 47.10 76.50 1 78.97 76.50 -2.49 +48.5 Primerica N PRI 1.00 .9 13 128.35 84.60 304 110.19 1135 123.62 108.41 -11.23 +8.5 PrimoWtr Q PRMW 57 20.72 10.47 276 15.84 1362 16.86 15.58 -.67 +26.0tPrimoris Q PRIM .24 1.1 19 29.82 22.75 312 22.61 1629 23.65 22.34 -.75 -16.8tPrinEdgAIn N YLD .75e 42.10 39.36 7 39.77 16 40.91 39.24 -1.28 -3.7 PrinPrice Q PSET .16e 35.55 30.37 33.68 68 33.68 33.68 -.91 +4.7 PrinShHld Q PY .33e 34.81 30.40 31.84 25 33.34 31.84 -1.26 -2.4 PrinHlIn ef Q BTEC 39.21 28.87 1 32.72 8 34.49 32.37 -1.47 +4.0 PrinMill ef Q GENY .06e 39.30 31.59 4 35.21 86 36.72 34.69 -1.78 +1.4 Prin US SC Q PSC 36.86 29.21 2 31.74 22 33.47 31.74 -2.65 +.1tPrinActGl N GDVD 29.52 26.32 2 26.44 6 27.56 26.32 -1.65 -5.6 PrinIntM n Q PXUS 106.29 98.90 98.95 -2.3 Prin Cont n N PVAL 27.51 25.45 26.25 1 26.83 26.25 -.67 +3.0 Prn MegC n N USMC 28.66 24.58 5 26.82 31 28.08 26.44 -1.17 +2.1tPrinSpec n N PREF 101.36 93.71 0 94.10 3 94.22 93.71 -.21 -6.2 PrinFncl Q PFG 2.12f 3.8 11 75.59 52.31 2459 55.14 8049 60.93 54.14 -4.86 -21.9 PrincREstI N PGZ 1.32m 7.8 18.85 16.21 23 16.89 141 17.70 16.86 -.47 -1.7 PrinBio n Q PRNB 36.00 23.95 160 25.09 350 28.54 24.88 -1.28 -23.2 PriorityTc Q PRTH 12.99 8.34 0 10.49 11 10.60 9.27 +2.9 ProAssur N PRA 1.24a 2.9 23 63.45 34.95 207 43.36 1219 46.81 42.68 -2.26 -24.1 ProDex Q PDEX 26 13.40 6.05 3 9.60 66 10.03 8.98 -.48 +41.2 ProLogis N PLD 1.92 3.1 26 68.20 58.28 3529 62.54 18584 67.25 61.97 -2.70 -3.1 ProPetr n N PUMP 22.88 13.26 1636 17.30 6168 18.56 16.76 -.60 -14.2 ProPhaseL Q PRPH 1.00e 5.29 1.62 2 2.98 18 3.03 2.93 -.04 +72.4 ProQRTher Q PRQR 22.85 2.75 110 17.40 948 18.18 16.84 -.37 +439.5 PrShtDow rs N DOG 65.22 55.56 58.56 PrUltDow s N DDM 51.22 37.11 1057 45.15 5458 49.68 43.61 -4.16 ProUltMC s N MVV 47.07 35.34 49 39.07 242 43.30 37.93 -4.07 PrUltQQQ s N QLD 102.51 64.90 3167 88.21 15978 95.37 81.73 -6.39 +20.3 ProUltSP s N SSO .40e .3 129.98 97.35 3886 114.60 17498 125.80 109.95 -10.43 +4.7 PrUShCnG N SZK 17.35 12.80 0 16.35 12 16.59 15.07 +1.11 +20.2 ProShtHY N SJB 23.91 22.45 358 22.77 798 22.92 22.68 +.04 -1.5 Pro20 yrT N UBT 1.13e 1.7 85.80 65.87 29 67.91 123 68.65 65.88 +1.65 -18.7 Pro7-10yrT N UST .42e .8 58.69 51.12 47 51.76 274 52.01 51.20 +.52 -9.9 PrUltBio s Q BIB 70.82 48.12 243 57.77 982 63.85 54.66 -5.83 +3.0 ProSShOG N DDG 25.56 20.60 0 22.11 1 22.11 20.69 +1.44 -3.8 ProLCCre s N CSM .67e 1.0 72.92 62.93 32 68.33 186 71.60 67.32 -3.08 +2.4 ProUltTl s N LTL 50.54 35.57 38.39 2 41.57 37.38 -4.64 -11.1tProHdgRep N HDG 46.26 44.02 2 44.32 17 44.87 43.97 -.47 -2.2tProUltEM N EET 114.48 60.94 3 65.74 23 67.88 60.94 -1.74 -30.0 ProRafiLS N RALS .62e 1.7 38.03 35.36 1 36.38 3 36.46 36.26 +.30 -3.3 ProUSL7-10T N PST 23.95 21.16 45 23.65 753 23.93 23.53 -.23 +9.7sProShtEafe N EFZ 27.69 23.78 37 27.53 812 27.80 26.61 +1.09 +8.0sProShtEM N EUM 21.17 16.23 1679 20.37 8468 21.17 20.05 +.26 +13.5tProUltEaf s N EFO 50.26 35.94 3 36.12 14 38.60 35.35 -3.31 tProUEurop N UPV 66.95 46.11 1 46.81 8 50.06 46.11 -4.97 -20.1sProShtBM N SBM 19.24 16.90 19.24 2 19.24 17.92 +1.23 +8.8 ProUltRE s N URE 70.33 50.79 17 57.91 75 63.68 57.35 -3.62 -12.2 ProUltFin s N UYG 47.86 37.94 174 39.01 677 43.87 37.99 -4.27 ProShtRE N REK 17.94 15.05 16 16.48 79 16.61 15.77 +.41 +4.2sProShtChi50 N YXI 21.69 16.42 9 20.99 31 21.69 20.67 +.33 +9.1 ProUltSem s N USD 54.11 35.07 20 37.78 220 42.52 35.80 -4.47 ProUltUt s N UPW 54.09 37.86 0 47.96 8 51.30 47.85 -1.39 +1.9 PrUltTech s N ROM 124.42 77.06 96 105.68 749 114.30 98.25 -8.58 +20.4tProUltJpn s N EZJ 50.46 37.48 1 37.54 4 41.34 37.16 -3.38 ProUltO&G N DIG .46e 1.1 47.42 30.89 125 40.12 551 46.32 38.94 -4.80 +1.3 ProUltInd s N UXI 83.64 63.03 2 69.00 33 77.75 67.51 -10.24 -5.5 PrUltHCr s N RXL .63e .6 118.30 79.39 13 105.52 146 113.85 100.53 -7.89 +19.6 ProUCnsSv s N UCC 111.63 67.21 2 95.34 15 103.39 90.61 -6.31 +17.1 PrUCnsGd s N UGE 52.04 37.81 2 38.58 5 40.58 38.13 -2.93 -21.3tProUBasM N UYM .15e .3 82.75 57.56 9 57.98 41 66.45 57.56 -8.18 -21.7 PrUlPR2K s N URTY 114.27 66.23 230 79.06 977 94.39 76.53 -14.42 -4.0 PUltM400 s N UMDD .03e 138.31 91.52 7 102.91 14 120.35 101.82 -18.44 -11.9 ProUltSC s N SAA 134.63 89.60 2 102.55 10 115.77 101.34 -14.26 +1.8 ProUPD30 s N UDOW 116.82 73.08 1648 95.15 7138 110.14 90.35 -13.87 +.9 PrUltPQ s Q TQQQ 73.36 38.66 21006 58.03 106624 65.60 51.83 -6.72 +25.5 ProUlR2K s N UWM 89.24 61.29 454 70.07 1393 78.68 68.48 -8.12 -.8sProSht20Tr N TBF 24.31 21.62 982 23.91 4768 24.31 23.77 -.31 +9.3 PUltSP500 s N UPRO 58.95 38.87 10407 48.66 47471 56.17 45.73 -6.99 tProUChin50 N XPP 113.86 56.68 18 60.60 85 62.36 56.68 -2.52 -27.8 PrUSSilv s N ZSL 45.75 28.95 3 41.59 65 43.88 41.23 +.06 +32.4 ProVixST rs N VIXY 46.84 21.24 6674 28.01 32370 31.74 23.35 +4.67 +21.0 PS ShCrd rs N OILD 79.92 31.56 35.52 PS Crde n N OILU 75.00 21.82 136 60.05 874 70.18 57.50 -7.76 +61.3 PrUCrude rs N UCO 39.36 16.26 1855 33.96 10058 37.67 33.01 -2.83 +44.9 PrUltYen rs N YCL 65.77 53.53 1 55.70 3 55.77 54.63 +1.57 -3.0 PVixMTFut N VIXM 28.17 19.88 57 23.03 437 24.44 21.19 +1.81 +8.9 PrUltSilv N AGQ 36.55 21.93 113 24.00 748 24.22 22.79 -.09 -29.1tPrUltShN s N KOLD 52.12 28.10 68 31.26 286 31.38 28.10 -1.00 -21.2 ProUShGld N GLL 86.21 63.08 19 80.10 127 84.90 79.06 -2.10 +15.9sPrSUShAus N CROC 55.51 42.20 1 54.49 9 55.51 53.97 -.89 +19.2 PrUltShYen N YCS 79.34 64.93 10 76.38 54 77.81 75.92 -1.91 +1.9 ProSUltGold N UGL 44.38 31.92 31 34.10 246 34.58 32.25 +.75 -16.2 PrUShCrd s N SCO 36.74 12.29 1805 14.10 11001 14.52 12.80 +.99 -42.6 ProShtEuro N EUFX 43.05 38.37 42.30 2 42.61 42.30 -.16 +5.8 ProUltEuro N ULE 18.97 15.00 11 15.57 19 15.64 15.32 +.10 -10.8 ProUShEuro N EUO 24.45 19.46 62 23.54 568 24.00 23.37 -.13 +11.0 ProctGam N PG 2.87 3.6 21 93.51 70.73 9849 79.06 46413 82.74 78.49 -3.09 -14.0 ProDvrs h rs Q IPDN 6.63 2.45 3 2.90 19 3.11 2.71 -.05 -29.1 ProfirEng Q PFIE 1 5.30 1.40 155 2.94 1083 3.38 2.84 -.20 +53.1 PrognicsPh Q PGNX 9.42 5.01 1387 5.55 7578 6.11 5.43 -.40 -6.7tProgrsSoft Q PRGS .62f 1.9 25 53.60 32.44 389 32.54 2316 34.31 32.18 -1.55 -23.6sProgsvCp N PGR .69e 1.0 27 72.02 47.89 4787 66.86 22923 72.02 65.80 -3.81 +18.7 Proofpoint Q PFPT 130.27 82.61 1449 101.06 6342 101.38 93.50 +1.39 +13.8 ProsHldg N PRO 41.10 21.36 361 32.18 1772 33.54 30.75 -1.28 +21.7 ProShtQQQ N PSQ 37.93 28.99 6965 31.11 32846 32.33 30.04 +.94 -12.6 ProShSP rs N SH 31.86 27.08 11966 28.74 54204 29.33 27.50 +1.16 -4.8 PrUShSP rs N SDS 45.78 32.53 18577 36.58 78647 38.11 33.55 +2.82 -10.9 PrUShDow rs N DXD 41.56 30.08 32.88 PUShtMdC N MZZ 21.30 15.55 3 18.67 38 19.00 16.89 +1.85 -.4 PrShRs2K rs N SRTY 38.75 20.36 2143 28.71 13312 29.67 24.29 +4.17 -11.3 PShtQQQ rs Q SQQQ .07p 26.32 10.83 89671 13.24 303518 14.90 12.02 +1.04 -38.4 PrUShD3 rs N SDOW 25.49 13.54 15124 16.17 55242 17.02 14.18 +1.83 -17.1 PUltShtF rs N FINZ 10.50 6.46 5 8.34 146 8.60 6.87 +1.28 +2.9 PrSUlhGM rs N GDXS 23.12 12.13 4 17.55 49 20.84 17.13 -2.19 +25.4 ProUShL20 N TBT 41.31 33.06 3217 40.02 20298 41.30 39.49 -.96 +18.5 PrShR2K rs N RWM 45.09 36.82 1313 41.29 6801 41.78 39.04 +2.12 -2.3 PrUShHC rs N RXD 32.33 21.36 2 24.16 9 24.62 22.00 +2.06 -19.7 PrUShCnS rs N SCC 29.24 16.35 1 19.07 7 19.60 18.24 +1.03 -21.2 PrUShRE rs N SRS 37.33 26.08 62 31.20 309 31.50 28.42 +1.71 +6.7 PUShtR2K N TWM 19.78 13.00 2208 16.37 11660 16.74 14.64 +1.61 -6.2 PrUShtSC N SDD 17.69 10.94 2 14.27 58 14.27 12.60 +1.55 -8.6 PS DecRt n N EMTY 38.59 29.57 1 32.23 13 32.47 31.24 +.50 -3.8 PUShtIndl N SIJ 19.09 13.48 6 16.33 30 16.74 14.13 +1.93 -3.0 PS OnlSt n N CLIX 51.84 37.63 23 43.90 72 45.41 42.03 -1.71 +11.7 PrShtSmC N SBB 36.36 29.00 2 32.87 10 33.06 30.99 +1.78 -4.2 ProS Ris n Q EQRR .81e 1.7 52.12 41.58 22 46.50 59 49.59 45.99 -3.05 -.4 PUPShtMC N SMDD 12.40 7.66 7 10.08 29 10.30 8.62 +1.45 +.5 PrSh K1 n N OILK 28.82 19.03 8 27.00 1086 28.34 26.55 -.98 +24.7sPUShtEur N EPV 36.31 26.83 13 35.73 134 36.35 33.63 +2.64 +15.3 PUShtSPX rs N SPXU 53.60 36.76 39.68 PUShtJpn N EWV 30.69 22.75 6 28.27 32 28.90 25.70 +2.24 +6.9 ProSPDvA N NOBL 1.00e 1.6 68.51 57.45 1632 63.14 6792 66.70 62.60 -3.24 -1.4 PrUlNBio rs Q UBIO 46.35 25.80 48 33.20 224 38.47 30.94 -5.20 -1.3sPUltShEafe N EFU 25.99 19.90 3 26.31 7 26.49 24.77 +1.85 +15.4 PrUGMin rs N GDXX 47.81 21.89 10 28.24 34 28.72 23.99 +2.91 -32.9 PrUltBra rs N UBR 107.88 42.35 1 64.17 25 68.71 61.79 +5.58 -17.8 PrSht20yTr N TTT 32.66 25.65 143 31.13 919 32.64 30.53 -1.16 +17.0 ProGblInf N TOLZ 1.63e 4.0 44.20 39.30 23 40.59 44 42.15 40.28 -1.26 -5.3tPUltShOG N DUG 45.82 27.88 139 31.87 478 32.81 27.88 +3.11 -13.9 PS MngdF N FUT 40.79 39.00 0 40.22 7 40.55 40.22 -.35 -.1tPrGPrEq bt A PEX 1.53e 4.5 42.81 34.10 4 34.07 21 35.02 33.86 -1.36 -4.9tProEurDiv N EUDV .15p 44.13 39.06 39.06 8 40.55 39.06 -1.79 -6.5 PHYIntH bt A HYHG 3.16 4.7 69.64 65.87 23 67.73 146 68.19 67.07 -.24 +.7 ProSPxTch N SPXT .23p 56.14 49.61 3 52.42 4 54.73 52.02 -2.91 +.3 ProSPxHC N SPXV .24p 60.55 53.75 0 57.81 0 59.39 57.81 -2.74 +6.2 ProMerger N MRGR .12e .3 36.72 34.73 3 36.11 4 36.37 36.11 -.20 -.4 ProSPxFin N SPXN .23p 59.89 51.57 58.90 0 58.90 58.90 -.99 +8.5 ProSPxEgy N SPXE .22p 61.53 44.29 0 58.00 3 60.32 56.81 -2.50 +2.7tPrUltPFn N FINU .29e .4 134.30 81.07 53 82.12 153 100.42 78.00 -15.66 -22.1 PrIGIntH bt A IGHG 2.15 2.8 78.88 71.42 78 75.48 339 75.84 75.14 -2.0 ProSht7-10y N TBX 29.79 28.01 555 29.56 689 29.78 29.53 -.20 +4.4 PrUShBrz rs N BZQ 56.45 32.05 46.05 PrSPMCDv N REGL .65e 1.2 58.48 50.27 44 53.69 201 56.48 53.24 -2.54 -1.5 ProSR2KDv N SMDV .47e 60.37 51.18 107 55.88 259 58.96 55.52 -2.24 +1.3 PSSTEm bt A EMSH 4.88e 6.6 78.63 73.24 1 73.41 2 73.85 73.41 -.61 -4.6 ProUltHY N UJB 1.72e 2.6 68.43 62.89 1 66.17 1 66.17 64.37 -.60 +1.0tPrUShtUtl N SDP 31.15 21.63 5 23.18 27 23.50 21.63 +.73 -8.1 PrUltShtTc N REW 19.15 10.55 17 12.08 193 13.00 11.38 +.80 -26.6 PrUShtFn N SKF 23.63 17.93 62 21.20 361 21.75 19.00 +1.98 +1.4 ProUShBio Q BIS .02p 24.92 15.38 127 18.59 593 19.69 17.03 +1.53 -15.7 PUShtSem rs N SSG 24.90 14.70 15.28 ProMornAlt N ALTS .38e 1.0 39.00 36.94 0 37.14 2 37.66 37.14 -.66 -2.3sPro30BEI N RINF .58e 2.0 30.08 27.03 3 29.13 26 30.08 29.11 -.36 +5.1tPS EMkDv N EMDV 64.49 49.87 18 51.67 28 52.10 49.87 -.43 -11.8 ProCdNASh A WYDE 33.50 31.68 0 32.16 9 32.23 31.98 +.25 -.7 Pr GBIGl n N GGOV ProspctCap Q PSEC .72 10.3 8 7.60 5.51 1544 7.02 10024 7.21 7.00 -.06 +4.2 ProsCap 24 N PBB 1.56 6.3 26.19 24.74 10 24.85 83 24.99 24.74 -.08 -4.1 ProspBcsh N PB 1.44 2.2 17 79.20 61.95 968 65.80 3480 72.24 64.24 -4.47 -6.1 ProtagTh n Q PTGX 23.97 5.50 39 8.77 367 9.88 8.50 -.48 -57.8 Protalix A PLX .92 .38 339 .56 4548 .68 .55 -.15 -14.8 ProtctInsA Q PTVCA 1.12 5.2 49 24.86 21.31 2 21.44 14 23.30 21.40 -.66 -11.6 PrtctInsB Q PTVCB 1.12 5.0 51 25.70 21.90 29 22.33 107 23.20 22.22 -.42 -6.8tProteonTh Q PRTO 2.90 1.50 64 1.58 266 1.74 1.50 -.07 -16.8 Proteos n Q PTI 4 8.61 1.41 122 1.77 901 2.23 1.71 -.42 -69.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, October 13, 2018

PAGE 48

Prothena Q PRTA 63.01 10.43 269 12.49 1710 13.24 12.01 -.70 -66.7 ProtoLabs N PRLB 66 166.60 79.06 207 126.81 1358 148.12 123.96 -21.66 +23.1tProvent n Q PRVB 8.00 3.13 78 3.44 220 3.80 3.09 -.35 -28.5 ProvidSv Q PRSC 14 83.90 52.58 89 64.58 368 68.47 63.63 -3.23 +8.8 ProvidBc n Q PVBC 30.80 20.51 11 26.26 53 28.59 25.92 -1.77 -.7 ProvFnH Q PROV .56 3.1 19 19.98 17.21 8 18.10 30 18.32 18.00 -1.6tProvidFS N PFS .84f 3.6 16 29.12 23.26 152 23.15 704 25.01 22.81 -1.13 -14.2 PrudntlBcp Q PBIP .20a 1.2 86 19.87 16.04 35 17.27 70 17.99 17.15 -.26 -1.9 Prudentl N PRU 3.60 3.7 10 127.14 92.05 2619 97.76 13485 106.64 95.39 -6.70 -15.0tPrudFn 52 N PJH 1.44 6.0 26.09 24.00 39 24.10 285 24.36 24.00 -.01 -4.6tPrudtlF 53 N PRH 1.43 6.0 25.80 23.85 65 23.91 347 24.30 23.85 -.14 -5.5tPruUK pf N PUKp 1.69 6.6 27.17 25.47 19 25.57 80 25.73 25.47 +.00 -2.4tPruUK pfA N PUKpA 1.63 6.4 26.99 25.35 25 25.48 97 25.58 25.35 -.00 -2.3tPrud UK N PUK 1.49e 3.5 55.36 41.38 199 41.99 1252 44.17 41.38 -2.49 -17.3 PsychmCp Q PMD .72 3.9 17 22.88 15.99 9 18.52 40 18.82 18.44 -.38 -9.9sPSEG N PEG 1.80 3.4 19 55.36 46.19 4062 53.68 19878 55.36 52.71 +.97 +4.2 PubStrg N PSA 6.80 3.5 21 234.90 180.48 1154 196.85 4937 202.51 194.53 -2.16 -5.8tPubSt pfU N PSApU 1.41 5.9 25.55 23.58 20 23.85 106 24.21 23.58 -.10 -5.1tPubSt pfV N PSApV 1.34 5.9 25.67 22.57 50 22.70 155 23.10 22.57 -.27 -10.0tPubSt pfW N PSApW 1.30 5.9 25.60 21.38 59 22.19 228 22.65 21.38 -.45 -11.2tPubSt pfX N PSApX 1.30 5.9 25.79 21.84 12 22.06 72 22.68 21.84 -.51 -11.7 PubSt pfY N PSApY 1.59 6.3 27.09 25.16 18 25.30 148 25.38 25.21 +.01 -4.9 PubSt pfZ N PSApZ 1.50 6.0 27.56 25.00 32 25.11 107 25.27 25.04 -.05 -5.1tPubSt pfG N PSApG 25.63 21.57 68 21.82 154 22.40 21.57 -.32 -12.5tPubSt pfF N PSApF 1.29 5.8 25.69 21.57 39 22.08 160 22.48 21.57 -.24 -11.8tPubSt pfE N PSApE 1.23 5.8 25.48 20.89 57 21.11 299 21.60 20.89 -.34 -15.2tPubSt pfD N PSApD 1.24 5.9 25.41 21.15 29 21.35 173 21.80 21.15 -.25 -14.7tPubSt pfC N PSApC 26.45 21.90 37 22.16 129 22.75 21.90 -.44 -13.0tPubSt pfB N PSApB 26.69 22.83 46 23.10 208 23.46 22.83 -.05 -10.1 PubSt pfA N PSApA 1.47 5.9 27.79 24.65 20 25.00 140 25.28 24.77 +.14 -5.8 Pulmatrix Q PULM 2.34 .28 340 .36 1547 .42 .33 -.05 -74.3tPulseBio n Q PLSE 34.82 11.05 82 10.71 500 13.09 10.54 -2.35 -54.6tPulteGrp N PHM .36 1.6 13 35.21 23.18 5918 22.89 25017 24.29 22.67 -.97 -31.2tPumaBiotc Q PBYI 136.90 40.40 572 42.69 3318 46.41 40.40 -1.87 -56.8 PureAcq n Q PACQ 9.77 9.59 9.69 31 9.69 9.67 +.01 -.1 PureAcq un Q PACQU 10.39 10.08 12 10.33 14 10.35 10.33 -.04 +2.0 PureCycle Q PCYO 11.74 6.65 24 10.02 115 10.99 9.93 -.79 +20.0 PureStrg n N PSTG 29.14 15.15 4128 22.96 19895 24.67 21.65 -1.80 +44.8 PurplInv n Q PRPL 13.90 5.04 74 5.26 249 5.81 5.08 -.14 -47.7tPMMI N PMM .44 6.5 7.60 6.60 188 6.74 789 6.74 6.60 +.07 -9.0tPMIIT N PIM .31 7.1 4.89 4.40 207 4.39 768 4.50 4.35 -.09 -8.0tPMOT N PMO .71 6.6 12.76 10.85 125 10.89 2080 10.97 10.85 -.04 -11.8 PPrIT N PPT .31 6.1 5.50 5.05 481 5.13 1913 5.33 5.06 -.16 -3.8tPuxin n N NEW 35.00 7.06 201 7.74 464 9.04 7.06 -1.35 -63.1 PyxisTnkr Q PXS 32 12.22 .74 77 .96 239 1.00 .88 -.03 -70.3sPyxusInt N PYX 52.43 10.35 4022 43.05 54847 52.43 30.12 +14.87 +224.9 PzenaInv N PZN .41e 4.4 18 13.15 8.61 72 9.38 220 9.77 8.93 -.24 -12.1 Q2 Hldgs N QTWO 67.10 36.25 1118 50.05 3019 55.07 48.95 -5.29 +35.8 QAD Inc B Q QADB .24 .6 49.40 26.72 0 37.50 35 43.99 33.25 -2.95 +21.6 QAD A Q QADA .29 .6 61.80 34.90 95 46.95 464 53.68 46.30 -6.55 +20.8tQCR Hld Q QCRH .24 .6 14 49.70 38.51 34 37.45 190 41.17 36.50 -2.29 -12.6 QEP Res N QEP .08 .7 32 13.77 7.04 4138 11.15 22383 11.92 10.89 -.25 +16.5 QIAGEN N QGEN 38 39.45 30.20 661 34.36 6616 35.97 33.77 -1.87 +11.1tQIWI plc Q QIWI .84e 6.9 12 20.05 11.61 149 12.12 1240 12.74 11.61 -.37 -30.1 QTS RltTr N QTS 1.64 4.2 36 61.55 31.58 491 39.35 3459 42.81 38.87 -2.49 -27.3 QTS Rlt pfA N QTSpA 1.78 7.1 25.84 24.78 8 24.95 28 25.26 24.81 -.05 tQTS Rlt pfB N QTSpB 1.63 1.6 106.39 100.36 6 99.83 126 104.50 98.79 -3.80 Qorvo Q QRVO 87 86.84 64.53 910 72.68 6481 74.66 70.06 -.01 +9.1tQuadGrph N QUAD 1.20 7.1 8 31.29 17.66 396 16.82 1812 19.49 16.68 -2.07 -25.6 QuakerCh N KWR 1.48 .8 38 204.49 137.95 116 189.90 535 201.40 186.42 -9.29 +25.9 Qualcom Q QCOM 2.48 3.9 76.50 48.56 15656 64.29 85509 71.60 63.27 -6.92 +.4 Qualstar rs Q QBAK 13.50 6.23 12 6.86 48 7.42 6.56 -.54 -18.3 Qualys Q QLYS 72 98.30 50.00 414 73.56 3051 81.30 70.69 -8.41 +23.9tQuanexBld N NX .32f 2.0 21 24.60 16.00 166 16.08 944 17.53 15.98 -.85 -31.3tQuantaSvc N PWR 21 40.11 31.13 1706 31.34 7852 32.66 31.02 -1.07 -19.9 Quantenn n Q QTNA 19.41 9.60 514 16.45 1599 17.02 15.98 -.41 +34.8 Quanterx n Q QTRX 24.81 13.00 40 17.58 402 19.39 17.26 -.59 -18.1 QntmDSS rs N QTM 32 6.56 1.58 252 2.57 1007 2.68 2.25 +.32 -54.4 Qu Insp100 n N BIBL 29.74 25.14 3 26.22 32 27.64 25.86 -1.40 +.5 QnForSm n N FFSG 27.44 24.51 15 25.28 84 26.40 25.14 -1.07 -2.0tQnForTcG n N FFTG 26.55 23.57 8 23.66 58 24.57 23.43 -.82 -7.5 MainSecR n N SECT 30.14 25.89 53 27.45 286 28.57 26.95 -1.18 +.4 InspCpBd n N IBD 28.29 23.80 23 24.30 40 24.55 24.02 -.03 -3.7 QuaInsp n N ISMD 31.78 24.65 7 27.08 168 28.59 26.82 -1.42 +2.4tQuaInsLg n N BLES 30.44 26.64 18 26.87 35 27.87 26.50 -.90 -5.5 FormInco n N FFTI 27.57 23.70 26 23.91 205 24.22 23.81 -.08 -4.2 FrmHdGr n N FFHG 30.36 26.04 9 27.49 64 29.14 27.27 -1.62 -.2tQuanReal n N QXRR 26.19 23.44 1 22.91 2 24.24 22.91 -.91 -9.3 QuanDyn n N XUSA 31.05 26.83 3 30.01 11 30.91 29.95 -.66 +7.4 QuanMulT n N QXTR 26.83 24.56 12 25.35 13 26.21 25.01 -1.03 -2.5tQuanMulIn n N QXMI 26.53 24.73 1 24.41 1 24.41 24.41 -.56 -5.0 QuanGrw n N QXGG 29.27 26.36 8 27.86 12 28.83 27.83 -.86 +.3 Quartrhill g Q QTRH .05 3 2.12 1.01 30 1.25 364 1.45 1.22 -.11 -32.1tQudian n N QD 10 34.91 4.07 2714 4.59 13762 5.03 4.07 -.35 -63.4 QstDiag N DGX 2.00 2.0 19 116.49 90.10 948 100.25 5621 105.16 99.29 -3.08 +1.8 QuestRes rs Q QRHC 2.99 1.08 11 2.55 88 2.74 2.50 -.06 +10.9tQuickLog h Q QUIK 2.22 .82 83 .93 1440 1.02 .82 -.05 -46.6 Quidel Q QDEL 77.63 33.01 244 63.70 1435 65.38 62.00 -.15 +46.9 QuinStreet Q QNST 70 16.42 6.86 467 12.81 3196 14.20 12.69 -.98 +52.9 QuintEn n N QES 10.67 6.62 9 7.29 70 7.81 7.25 -.19 -19.0 Qumu Cp Q QUMU 3.28 1.42 37 2.68 71 2.81 2.50 -.03 +13.2 QuormHl n N QHC 10.00 3.80 236 4.05 1328 4.93 3.88 -.91 -35.1 Quotinet Q QTNT 9.02 2.78 500 6.74 1872 6.80 5.74 +.22 +36.2 QuotientTc N QUOT 17.85 10.35 881 12.65 3925 14.19 12.40 -1.33 +7.7 QuratRet A Q QRTEA 19 29.11 20.00 3752 21.12 18004 22.09 20.45 +.06 -13.5 QuratRet B Q QRTEB 21 28.90 19.62 0 20.83 1 20.83 20.78 -.22 -15.2 Qutoutiao n Q QTT 20.39 6.53 2414 7.20 7161 7.97 6.95 -.10 -54.9 Qwest 54 N CTV 1.72 7.2 26.16 20.64 38 23.97 194 24.34 23.82 +.08 +1.8 Qwest53 N CTY 1.53 7.1 25.57 18.66 31 21.57 234 21.96 21.41 -.22 -2.0 Qwest 25 N CTZ 1.66 7.2 25.69 20.17 18 23.21 143 23.70 23.21 -.31 +2.5 Qwest 56 N CTAA 27.25 21.51 12 25.11 122 25.42 24.95 +.02 +1.6 Qwest57 n N CTDD 25.71 20.51 41 23.17 230 23.62 23.05 -.09 +1.3 Qwest56 n N CTBB 25.60 19.86 84 22.30 486 22.66 22.15 -.19 -1.0R -: R1 RCM n Q RCM 11.00 3.42 706 8.12 4225 9.39 8.00 -1.14 +84.1 RAITFn 19 N RFTA 1.78 8.6 23.88 16.60 20.66 -8.2 RBB Bcp n Q RBB .36 1.5 33.62 22.85 60 23.30 268 25.08 23.09 -1.15 -14.9 RBC Bear Q ROLL 44 158.18 111.61 175 137.96 853 155.79 136.44 -16.84 +9.1 RCI Hosp Q RICK .12 .4 10 34.84 24.31 35 27.33 262 29.23 27.12 -.51 -2.3 RCM Q RCMT 1.00e 18 7.50 3.62 13 3.70 71 4.15 3.70 -.24 -40.8 RELX NV s N RENX .45e 2.1 23.30 20.06 21.19 -8.1tRELX plc s N RELX .54e 2.7 24.03 19.45 1690 19.69 5304 20.02 19.45 -.39 -16.9 RF Inds Q RFIL .08 1.1 12 12.75 2.25 85 7.21 444 7.60 7.06 -.22 +166.9 RGC Res s Q RGCO .62 2.3 32 31.57 22.16 11 27.30 48 27.70 25.42 +1.47 +.8 RH N RH 28 164.49 71.81 1666 124.30 7247 125.13 106.01 +10.26 +44.2 RLI Corp N RLI .88 1.2 29 79.98 56.72 154 70.72 690 77.23 70.06 -4.78 +16.6 RLJ Ent rs Q RLJE 6.34 3.13 1 6.21 3 6.23 6.20 -.01 +68.8 RLJ LodgT N RLJ 1.32 6.7 14 23.97 18.68 1238 19.72 5936 21.32 19.54 -.99 -10.2 RLJ Lod pfA N RLJpA .49 1.9 28.85 25.19 22 25.37 119 25.79 25.26 +.11 -6.1 RMR Gp h Q RMR 1.00 1.3 41 98.00 51.10 55 75.09 257 86.29 74.27 -10.96 +26.6 RPC N RES .40 2.6 20 27.07 12.96 2114 15.30 8956 17.18 15.04 -1.61 -40.1 RPM N RPM 1.40f 2.4 27 68.13 46.36 1779 59.06 9850 60.65 58.35 -1.07 +12.7 RTI Surg Q RTIX 5.10 3.85 134 4.49 642 4.67 4.41 -.05 +9.5tRXI Phm rs Q RXII 7.70 .40 1186 .47 16073 .65 .40 -.16 -91.5 RYB Edu n N RYB 31.12 15.50 55 18.80 577 20.70 17.61 -1.76 +11.4 RaPhrm n Q RARX 19.43 4.78 230 15.29 1722 17.60 14.35 -.82 +79.9sRadNet Q RDNT 98 16.54 9.50 310 15.62 1430 16.54 15.03 +.15 +54.7 RadaElc rs Q RADA 3.86 1.77 55 2.69 386 2.97 2.62 -.17 -12.7tRadcom Q RDCM 24 22.40 9.30 57 9.31 529 11.96 9.30 -1.49 -53.1 RadiSys Q RSYS 1.65 .53 206 1.58 1082 1.63 1.56 -.03 +57.2 RadianGrp N RDN .01 .1 11 23.49 14.06 1255 18.89 6341 20.08 18.50 -.83 -8.3 RadiantLog A RLGT 31 6.09 3.46 301 5.22 1748 5.85 5.07 -.45 +13.5 RadLog pfA A RLGTpA 2.44 9.4 26.75 23.56 1 25.88 10 25.96 25.66 +.10 RadiusHlth Q RDUS 41.16 16.71 493 19.21 3176 19.36 17.93 +.09 -39.5 Radware Q RDWR 28.50 16.74 186 22.73 1030 23.79 22.07 -1.06 +17.2 RafaelHl n A RFL 10.31 3.05 22 8.44 104 8.54 8.01 +.12 +72.2 RLauren N RL 2.50 2.1 18 147.79 83.26 1773 121.42 6341 129.35 116.08 -5.04 +17.1 RamacoRs n Q METC 9.35 3.81 41 7.98 329 8.50 7.67 -.21 +16.0tRambus Q RMBS 15.50 9.20 734 9.18 3696 9.89 9.13 -.68 -35.4 RamcoG N RPT .88 7.0 13 15.00 11.15 766 12.59 3354 13.12 12.47 -.13 -14.5 RamcG pfD N RPTpD 3.63 7.0 58.62 47.86 3 51.55 4 52.57 51.27 +.10 -10.6 RandCap Q RAND 3 3.50 2.05 1 2.46 22 2.60 2.42 -.04 -18.5 Randgold Q GOLD 2.00f 2.6 31 104.05 59.90 1520 77.33 6900 78.96 69.05 +6.11 -21.8 RandBcp n Q RNDB 17.45 14.57 28 16.59 41 16.78 16.00 -.03 +8.1 RangeRs N RRC .08 .5 18 20.26 11.93 6630 16.76 40651 18.60 16.28 -.66 -1.8 RngrEnS n N RNGR 15.05 6.88 5 7.64 29 8.36 7.46 -.36 -17.2 Rapid7 n Q RPD 39.40 17.26 478 33.91 2833 36.50 32.74 -2.65 +81.7 RaveRest Q RAVE 17 2.33 1.09 51 1.50 109 1.50 1.33 +.11 +2.5 RavenInds Q RAVN .52 1.2 1 49.80 31.45 152 43.73 836 46.87 43.29 -1.99 +27.3 RJamesFn N RJF .88f 1.0 18 102.17 81.90 1158 87.86 4573 95.21 85.87 -5.88 -1.3 RayAdvM N RYAM .28 1.9 7 22.96 13.31 984 14.63 4442 17.65 14.46 -3.00 -28.5 RayAdv pfA N RYAMpA 2.00 1.9 157.11 104.02 7 106.38 40 120.58 105.81 -17.25 -26.1 Rayonier N RYN 1.08 3.6 32 39.73 28.78 932 30.10 3383 32.08 29.86 -1.22 -4.8 Raytheon N RTN 3.47 1.8 28 229.75 179.30 1487 191.69 8134 207.43 189.37 -15.06 +2.5tReShape rs Q RSLS 39.00 .03 6167 .03 28201 .04 .03 -.00 -99.9 ReadIntlA Q RDI 11 17.50 14.37 71 14.93 339 15.52 14.88 -.40 -10.6 ReadgIntB Q RDIB 26 34.64 20.10 1 34.00 2 34.00 31.00 +4.40 +47.8 ReadyCap n N RC 1.60f 10.4 32 17.30 13.55 64 15.35 304 16.15 15.22 -1.30 +1.3 ReadyC23 N RCA 1.75 6.8 26.58 24.58 25.85 13 26.46 25.85 -.40 +.8stReadyC21 N RCP 1.63 6.4 25.85 25.68 1 25.42 5 25.85 25.42 -1.0 RealGSol h Q RGSE 2.80 .30 2368 .32 14793 .39 .32 -.02 -78.2tRealNetwk Q RNWK 5.00 2.45 16 2.46 905 2.70 2.45 -.15 -28.1 RealityETF N DIVY .46p 28.89 25.79 33 26.48 89 26.98 26.41 -.38 +1.6 RltDvcDiv N LEAD 34.85 29.45 14 32.12 33 33.50 31.57 -1.49 +.5 RealDivc n N DFND 28.64 25.76 1 27.24 3 27.96 26.97 -.73 -.1 RealDivG n N GARD 26.84 23.09 11 24.24 15 25.43 23.94 -1.40 -3.0tRl NxtEc n Q BLCN 25.05 21.26 27 21.84 218 22.68 21.26 -.95 -9.9tRealitCh n Q BCNA 24.47 18.77 0 18.81 4 19.91 18.77 -1.68 -22.3 RealmTh n Q RLM 13.00 2.06 28 2.70 138 3.80 2.39 -.09 -59.9tRealogy N RLGY .27p 1.5 11 33.52 18.38 2153 18.22 11012 20.20 18.13 -1.51 -31.2 RealPage Q RP 74 66.25 40.98 868 56.96 4263 60.90 54.01 -4.07 +28.6 RltyInco N O 2.53 4.5 31 59.24 47.25 2230 55.85 13798 58.78 55.55 -1.21 -2.1 ReataPh n Q RETA 99.50 19.31 277 61.23 1692 69.36 59.19 -7.02 +116.2 ReavesUtl A UTG 1.82 6.1 31.90 27.13 260 29.80 1021 30.95 29.31 -.68 -3.7 ReconTech Q RCON 5.36 1.01 28 1.11 346 1.15 1.10 -.04 -14.6 RecroPhm Q REPH 13.05 4.78 171 6.66 957 7.22 6.53 -.54 -28.0tRedHat N RHT 81 177.70 116.31 1967 122.51 12427 126.57 116.31 -4.39 +2.0 RedLionH N RLH 14.75 7.95 110 12.10 344 13.14 11.66 -.41 +22.8 RedRobin Q RRGB 22 70.10 36.20 278 38.07 1210 40.13 37.38 -.34 -32.5 RedRkRs n Q RRR .40 1.6 36.99 22.84 1336 24.58 5231 24.90 23.48 -.48 -27.1 RedViolt n Q RDVT 46.40 4.35 36 5.89 230 6.53 5.45 -.26 -87.3tRedfin n Q RDFN 31.50 15.23 794 15.66 4194 16.98 15.23 -.96 -50.0 RedhillBio Q RDHL 11.49 4.30 142 7.99 593 8.75 7.00 -.76 +55.4 RedwdTr N RWT 1.20 7.6 12 17.50 14.29 809 15.80 3694 16.39 15.77 -.24 +6.6 Reeds A REED 3.95 1.30 42 2.47 409 2.80 2.45 -.32 +59.4 RegalBel N RBC 1.12 1.5 13 86.75 67.84 416 76.45 1154 83.94 75.81 -7.08 -.2 RgcyCtrs N REG 2.22 3.6 22 70.64 54.87 1182 61.74 7569 64.79 61.42 -1.39 -10.8 Regenrn Q REGN 27 473.86 281.89 803 384.16 3248 397.94 367.73 -7.61 +2.2 RegnxBio n Q RGNX 44 85.10 23.25 622 60.69 2708 66.28 58.71 -4.21 +82.5 RegHlthPr A RHE 3 .88 .10 957 .20 15536 .27 .16 +.03 +17.6 RegHlt pfA A RHEpA 2.72 115.7 18.30 1.25 2 2.35 13 2.53 1.96 +.40 -70.6 RegnlMgt N RM 12 37.21 21.50 75 27.80 389 29.27 27.16 -1.27 +5.7 RegionsFn N RF .56f 3.2 15 20.21 14.62 19813 17.29 64127 18.83 16.96 -1.25 +.1 Regions pfA N RFpA 1.59 6.3 25.89 24.97 45 25.09 347 25.13 25.00 +.05 -1.0 Regns pfB N RFpB 1.59 6.0 29.72 25.60 111 26.49 345 26.71 25.96 +.46 -6.8 Regis Cp N RGS 20 22.40 13.79 166 19.63 1026 19.98 19.00 +.26 +27.8tRegulusT rs Q RGLS 17.28 1.89 72 1.95 723 2.54 1.89 -.28 -84.4 ReinsGrp N RGA 2.00f 1.5 12 165.12 131.72 351 136.52 1572 146.60 134.08 -6.91 -12.4tReinsGp42 N RZA 1.55 5.8 29.27 25.85 43 26.50 188 26.50 25.85 +.40 -3.7tReinsG56 n N RZB 1.44 5.7 29.16 24.96 26 25.20 95 25.33 24.96 -.06 -10.0 Reis Inc Q REIS .76 3.3 24.00 16.74 51 22.99 335 23.00 22.98 +.01 +11.3 RelStlAl N RS 2.00 2.4 18 97.41 72.69 684 81.78 3709 85.63 80.49 -1.94 -4.7 ReliantBcp Q RBNC .32 1.3 24 30.00 21.90 16 24.05 45 24.73 23.93 -.16 -6.2 Reliv In rs Q RELV 8.44 3.72 1 4.97 18 5.03 4.10 +4.2tRemarkHld Q MARK 15.10 2.43 106 2.53 1093 2.79 2.43 -.13 -74.0tRemaxHld N RMAX .80 2.0 43 67.50 39.84 105 39.04 544 43.00 38.99 -3.43 -19.5 RemoraR n Q RRI RenaisIPO N IPO .02e .1 31.67 26.26 5 27.30 42 28.55 26.55 -1.23 -3.2tRenIntIPO N IPOS .24e 1.2 27.06 20.22 20.22 0 20.68 20.22 -1.60 -17.1 RenaisRe N RNR 1.32 1.0 142.56 116.50 278 131.57 1576 140.44 129.24 -7.98 +4.8 tRenRe prE N RNRpE 1.34 5.9 25.70 22.58 23 22.69 296 23.01 22.58 -.15 -9.8 RenRe prC N RNRpC 1.52 6.1 26.00 24.90 6 25.10 36 25.17 24.99 +.01 -1.6tRenasant Q RNST .80 2.1 15 49.78 38.41 256 37.57 961 40.82 36.70 -2.80 -8.1tReneSola rs N SOL 3.79 1.95 18 2.00 194 2.03 1.95 -24.8 RenewEn Q REGI 5 29.58 9.50 485 26.96 3858 28.34 25.01 -1.52 +128.5 RenminTi rs Q ABAC 3.82 1.50 9 1.90 55 1.97 1.70 -.05 -35.6 RennFund A RCG 2.20 1.13 0 1.85 88 1.95 1.81 -.00 +22.9 Renren rs N RENN 3.19 .73 207 1.51 889 1.52 1.39 +.10 +59.8 RentACt Q RCII .32 2.2 24 14.94 7.22 650 14.31 5150 14.48 14.13 +.03 +28.9 Replgn Q RGEN 58.99 29.56 244 54.01 1860 55.22 52.75 -.47 +48.9tReplimun n Q REPL 23.55 10.52 100 13.01 449 14.11 10.52 +.32 -14.2 RepBncp Q RBCAA .97 2.2 17 50.70 34.24 20 43.39 79 46.88 42.51 -1.76 +14.1tRepFBcp Q FRBK 48 9.75 6.85 120 6.76 423 7.24 6.67 -.23 -20.0 RepubSvc N RSG 1.50f 2.1 32 75.82 60.26 1646 70.63 7248 73.30 70.08 -1.54 +4.5 resTORbi n Q TORC 21.10 7.55 79 11.35 756 13.35 10.70 -2.16 -32.8 RschFrnt Q REFR 1.95 .60 32 1.70 236 1.84 1.61 +63.5 ResMed N RMD 1.48f 1.4 50 116.64 75.62 652 103.25 3409 109.80 101.16 -6.56 +21.9 ResolEn rs N REN 39.28 25.46 608 32.60 2528 38.95 31.10 -5.19 +3.6 ResoluteF N RFP 15.75 5.25 277 11.85 1839 12.88 11.76 -1.02 +7.2 Resonant Q RESN 8.55 2.45 314 3.12 1848 3.50 2.85 +.11 -58.2 ResConn Q RECN .52f 3.1 24 19.50 13.20 219 16.96 1195 18.87 16.76 -2.00 +9.8 RestBrnds N QSR 1.80 3.1 18 68.89 53.09 1480 57.74 7940 59.45 56.06 -1.20 -6.1 RestorRob n Q HAIR 11.95 1.45 64 1.98 862 2.26 1.76 -.23 -57.0 RetailOpp Q ROIC .78 4.4 52 20.14 16.18 1002 17.60 4562 18.68 17.60 -.64 -11.8 RetailProp N RPAI .66 5.7 11 13.60 10.84 3187 11.58 12579 12.12 11.53 -.05 -13.8tRetoEco n Q RETO 12.75 2.54 7 2.63 58 3.33 2.54 -.58 -62.7 RetractTc A RVP 1.08 .58 8 .70 160 .77 .69 -.04 +3.4 Retrophin Q RTRX 33.00 20.09 292 25.70 1452 26.92 24.54 -.86 +22.0 RevGp n N REVG .20 1.5 14 33.15 12.73 380 13.30 4134 14.81 12.77 -1.43 -59.1 RevanceTh Q RVNC 37.45 22.25 241 23.92 1033 24.05 22.51 +.26 -33.1 RevenHo n Q RVEN .01p 4.90 2.32 2 4.09 8 4.17 3.88 -.26 -11.6 Revlon N REV 26.80 14.00 272 24.46 2244 25.88 20.11 +4.29 +12.2 RevolutL rs Q RVLT 6.55 2.18 27 2.65 134 2.79 2.52 +.05 -19.5 ReWalkRob Q RWLK 1.60 .70 51 .82 514 .90 .79 -.06 -25.7 RexAmRes N REX 9 93.18 70.48 26 73.76 150 79.97 72.47 -2.34 -10.9 RexahnPh rs A RNN 3.19 1.23 53 1.71 526 1.87 1.65 -.08 -15.3 RexfordIR N REXR .64 2.1 51 32.91 26.32 343 29.90 2752 32.34 29.71 -1.56 +2.5 RexfdIn pfA N REXRpA 26.41 22.53 23.13 8 23.66 23.13 -.61 -10.0 RexfInR pfB N REXRpB 1.47 6.6 25.15 22.33 22.40 22 23.78 22.40 -.72 -9.7 Rexnord N RXN 19 32.11 22.89 1000 27.13 3932 31.57 26.81 -4.41 +4.3 Rexnrd pfA N RXNpA 66.84 52.97 80 58.36 461 65.99 57.86 -7.59 -.3 RhythmP n Q RYTM 37 37.23 16.80 189 26.33 729 26.49 24.02 +.95 -9.4 RibbnCm n Q RBBN 8.36 4.97 274 5.82 2027 6.60 5.79 -.69 -24.7 RiceBr wt Q RIBTW .30 .05 .17 +69.0 RiceBran Q RIBT 3.46 1.15 67 2.76 403 2.83 2.51 +.16 +86.5 RichrdElec Q RELL .24 3.0 66 10.40 5.76 10 7.94 108 8.79 7.66 -.70 +17.8 RigelPh Q RIGL 4.71 2.56 1041 3.10 11374 3.40 3.02 -.26 -20.1 RigNet Q RNET 24.05 10.03 95 17.89 393 20.50 17.56 -1.66 +19.7 RiminiSt n Q RMNI 10.40 .65 28 6.29 129 6.71 5.92 -20.5 RingCentrl N RNG 98.15 40.35 1266 80.08 7387 83.57 74.43 -4.11 +65.5tRingEngy A REI 17.35 7.56 552 8.14 4255 8.69 7.56 -.05 -41.4 RioTinto N RIO 2.27e 4.6 60.72 45.62 2650 49.19 16715 50.63 48.35 -.61 -7.1tRiotBlck Q RIOT 1.00p 46.20 2.15 4980 2.57 7307 3.12 2.15 -.45 -91.0 RiseEdCy n Q REDU 19 18.60 9.50 200 11.47 795 12.27 10.54 -.07 -22.4 RitchieBr N RBA .68 2.1 38 38.77 24.08 522 33.13 2919 36.77 32.96 -3.38 +10.7tRiteAid N RAD 2.55 1.02 9437 1.06 69020 1.17 1.02 -.09 -46.2 RittrPh rs Q RTTR 4.15 1.55 75 1.74 1824 2.56 1.67 -.38 -47.1tRivrnOpp n N RIV 1.68 9.3 21.63 17.46 62 18.02 418 18.29 17.46 +.01 -10.0tRiv/Doubl n N OPP 19.76 16.35 36 16.51 249 16.97 16.32 -.20 -10.2 RivrvwBcp Q RVSB .14 1.8 14 9.99 7.83 58 7.95 158 8.82 7.90 -.66 -8.3 RivrviewF n Q RIVE 14.55 13.10 16 14.29 20 14.29 13.84 +.28 +6.2tRoadrnTrn N RRTS 1 9.70 .71 142 .73 1097 .82 .71 -.09 -90.5 RobtHalf N RHI 1.12 1.8 23 79.91 48.21 1724 63.88 7429 68.36 63.16 -4.32 +15.0 RocktPh n Q RCKT 25.96 7.84 132 19.23 936 21.18 18.24 -1.05 +84.2 RockwlAut N ROK 3.68 2.1 26 210.72 155.81 1257 172.79 6880 185.40 170.06 -12.90 -12.0 RockColl N COL 1.32 1.0 21 142.61 130.01 1975 134.31 13314 140.09 132.56 -5.96 -1.0 RockwllM Q RMTI 7.83 3.62 133 3.96 728 4.17 3.80 -32.0 RockyBr Q RCKY .48 1.9 16 33.45 13.90 50 24.75 302 27.67 24.53 -1.43 +31.0tRkyMChoc Q RMCF .48 4.9 11 12.60 9.94 22 9.81 60 10.10 9.80 -.24 -16.7 RogCm gs N RCI 1.57 13 54.95 43.11 411 49.63 1797 51.79 49.27 -1.81 -2.6 Rogers N ROG 35 184.00 105.60 120 125.83 549 136.40 123.28 -9.36 -22.3 Roku n Q ROKU 77.57 18.35 14195 60.41 49311 66.85 54.80 -6.53 +16.7 Rollins s N ROL .56 1.0 69 64.39 42.82 1105 56.15 4785 59.73 55.38 -3.13 +20.7 Roper N ROP 1.65 .6 30 312.65 248.03 876 279.17 3035 294.62 272.61 -15.26 +7.8tRosehill n Q ROSE 10.84 5.75 495 5.57 1714 6.47 5.46 -.62 -29.1 RosettaStn N RST 21.54 9.28 227 19.53 1151 20.20 18.72 -.46 +56.6 RossStrs s Q ROST .90 .9 25 100.59 62.34 2986 95.87 13916 98.06 94.02 +1.24 +19.5sRowan N RDC .40 2.1 33 20.87 10.94 5935 18.92 38633 20.87 18.29 +.14 +20.8 RBCda pfT N RYpT 1.69 35.33 27.94 5 28.12 6 32.50 28.05 -2.87 -6.1 RoyalBk g N RY 3.92f 87.10 73.92 827 75.78 4172 79.62 75.40 -3.70 -7.2 RBScotlnd N RBS 8.74 6.13 612 6.52 3167 6.71 6.43 -.09 -14.7 RBSct prH N RBSpH 1.81 7.0 25.68 tRBSct prS N RBSpS 1.65 6.6 27.63 25.10 47 25.19 573 25.24 25.10 -1.0 RylCarb N RCL 2.80f 2.4 16 135.65 101.20 1260 119.05 7388 124.94 115.86 -4.62 -.2 RoyDShllB N RDS/B 3.76 5.6 76.99 61.91 2139 67.31 8055 70.82 66.62 -3.05 -1.4 RoyDShllA N RDS/A 3.76 5.8 99 73.86 60.32 3699 65.26 23787 68.59 64.67 -3.09 -2.2 RoyGld Q RGLD 1.00 1.3 98.53 71.91 651 77.55 3191 79.76 73.17 +1.18 -5.6tRoyceGVal N RGT .10e 11.73 9.60 49 9.65 162 10.20 9.60 -.60 -10.8 RoyceMC N RMT .63e 7.0 10.68 8.85 274 8.98 1421 9.63 8.86 -.62 -4.9tRoyce N RVT 1.22e 8.5 17.18 14.22 534 14.37 2573 15.63 14.22 -1.00 -11.1 RubiconPrj N RUBI 4.20 1.48 449 3.31 1708 3.49 3.05 -.16 +77.0 Rubicon rs Q RBCN 9.46 6.76 4 8.60 37 9.00 8.54 -.40 +7.8tRubiusTh n Q RUBY 33.01 15.51 131 18.00 843 18.85 15.51 +.04 -25.8 Rudolph N RTEC 12 34.55 19.36 342 19.98 2246 20.67 19.37 +.31 -16.4 RmblOn B n Q RMBL 10.98 3.53 300 7.85 849 9.06 7.15 -1.29 +51.1tRushEntA Q RUSHA .12p 23 55.40 36.14 166 36.34 791 38.64 35.50 -2.23 -28.5tRushEntB Q RUSHB .12p 28 52.76 36.61 8 36.36 38 38.67 35.72 -2.34 -24.6 RuthsHosp Q RUTH .44 1.5 27 33.95 19.45 319 29.08 1362 30.54 28.91 -.78 +34.3tRyanair Q RYAAY 1.55e 2.0 127.61 78.48 1125 79.24 3268 84.58 77.96 -3.33 -23.9 Ryder N R 2.16 3.2 16 90.26 65.65 509 66.76 3164 71.27 65.70 -4.26 -20.7 RyersonH N RYI 36 12.95 7.85 148 10.05 680 11.25 9.91 -.98 -3.4 RymanHP N RHP 3.40 4.4 16 90.02 62.81 372 77.17 1791 84.62 76.65 -4.19 +11.8S -:S&P Glbl N SPGI 2.00 1.1 27 217.31 153.25 2252 186.47 9586 193.50 178.86 -7.13 +10.1 S&T Bcp Q STBA 1.00 2.5 17 47.77 37.79 151 39.37 492 43.26 39.33 -2.59 -1.1 S&WSeed Q SANW 4.40 2.35 60 2.80 167 2.80 2.59 +.04 -28.2 SAP SE N SAP 1.31e 1.1 127.16 99.20 967 114.53 9051 119.80 111.51 -5.56 +1.9 SB FinGp Q SBFG .32 1.6 14 20.53 16.68 23 19.85 31 20.49 19.85 -.61 +7.4sSB FnGp pf Q SBFGP .65 2.6 21.10 16.01 1 25.05 2 25.05 19.75 +5.05 +39.9 SB OneBc Q SBBX .30f 1.2 20 32.85 23.65 86 24.21 129 25.47 24.00 -1.09 -9.8 SBA Com Q SBAC 177.67 145.81 1259 147.61 4456 157.44 146.22 -5.21 -9.6 SCANA N SCG .50 1.3 10 50.22 33.61 1102 39.28 6904 40.64 38.50 +.53 -1.3 SCE TrV n N SCEpK 29.09 23.89 28 24.26 100 24.58 24.06 -.16 -8.2 SCE II prG N SCEpG 1.28 6.0 25.89 21.00 42 21.16 200 21.54 21.10 -.21 -12.5tSCE Tr pfH N SCEpH 1.44 5.9 28.49 24.55 14 24.61 67 25.10 24.54 -.26 -9.0 SCETr pfJ N SCEpJ 1.34 5.7 27.99 23.26 45 23.69 93 23.90 23.32 +.04 -8.2 SCE Tr pfL N SCEpL 1.25 6.0 25.40 20.68 36 20.91 278 21.22 20.75 -.09 -12.9tSEI Inv Q SEIC .60f 1.1 18 78.35 54.67 576 54.94 3627 59.63 54.18 -4.71 -23.5 SelasLf rs Q SLS 13.08 .80 459 1.25 2661 1.45 1.17 -.17 -84.1 SG Blck n Q SGBX 7.00 3.01 2 3.91 55 4.31 3.85 -.13 -34.6tSGOCO rs Q SGOC 2.29 .89 2 .96 192 1.00 .89 +.00 -9.4 SI Fincl Q SIFI .24 1.7 14 15.60 13.60 29 13.77 621 14.40 13.77 -.24 -6.3tSIGA Tc n Q SIGA 8.47 5.05 159 5.20 936 5.71 5.05 -.32 -12.0tSiteCtr rs N SITC .80 6.8 8 30.16 11.98 673 11.83 12157 13.19 11.81 -.87 DDR pfJ N DDRpJ 1.63 7.1 25.55 21.38 23.02 36 23.41 22.81 -.46 -8.4 DDR pfK N DDRpK 1.56 7.1 25.98 21.04 21.85 14 22.34 21.73 -.51 -14.9 DDR Cp pfA N DDRpA 26.89 22.40 22.81 34 24.05 22.66 -.40 -13.3 SJW N SJW 1.12a 1.9 20 69.29 51.26 75 57.79 423 61.64 57.41 -2.18 -9.5 SK Tlcm N SKM 28.97 22.66 413 26.39 2506 28.01 25.86 -.95 -5.4 SLGreen N SLG 3.25 3.6 32 106.54 89.46 754 90.08 3998 95.29 89.56 -4.11 -10.8tSL Grn pfI N SLGpI 1.63 6.5 26.00 24.71 88 24.89 414 25.05 24.71 -.05 -.8 SLM Cp Q SLM 14 12.46 9.65 2621 10.28 14803 10.91 10.10 -.59 -9.0 SLM Cp pfB Q SLMBP 3.32e 4.8 73.00 62.47 1 68.50 5 69.24 68.50 -.84 -.4 SM Energy N SM .10 .3 33.76 16.11 3045 30.12 11919 33.28 28.64 -2.87 +36.4tSmartGlb n Q SGH 6 56.69 26.26 1233 32.72 7602 34.08 26.26 -1.43 -2.9 SMTC hg Q SMTX 3.18 1.36 94 2.75 180 2.81 2.62 -.04 +45.2tSORL Q SORL 3 8.45 3.51 22 3.77 387 4.01 3.51 -.28 -43.9tSP Plus Q SP 19 41.70 32.03 100 32.92 449 34.80 32.03 -1.23 -11.3 SPAR Gp h Q SGRP 3.75 .90 13 .95 36 .98 .95 -22.8 SpdrDJIA N DIA 3.98e 1.6 269.28 227.34 8631 253.30 46977 265.32 248.86 -11.02 +2.4 SpdrGold N GLD 129.52 111.06 12837 115.23 70676 116.04 111.90 +1.43 -6.8tSpdrStxx50 N FEU 1.24e 3.9 38.51 31.63 58 31.87 169 32.80 31.56 -1.10 -11.3 SpdrNoANR N NANR 37.79 32.13 3 33.49 173 34.62 33.32 -1.03 -5.6tSpdrLwCbn N LOWC 1.69e 2.0 96.40 86.52 30 86.51 34 90.24 86.43 -3.88 -3.7tSpdrEuro50 N FEZ 1.18e 3.3 44.23 35.78 4912 36.02 23357 37.19 35.62 -1.38 -11.5tSpd MsciCh N XINA 26.62 17.21 2 17.20 15 17.88 17.06 -.90 -28.1tS&PEAsia N GMF 1.81e 2.0 116.07 86.38 11 89.50 96 90.94 86.38 -1.82 -14.4tSpdSol UK N ZGBR 1.33e 2.7 56.39 50.66 1 49.28 4 51.00 49.28 -2.20 -8.5tSpdSolGer N ZDEU 1.17e 2.1 70.20 56.77 56.79 4 58.55 56.77 -2.42 -13.3 SpdSolJpn N ZJPN .85e 1.1 83.54 74.56 75.50 4 77.91 74.90 -3.47 -4.0tSpdSolCda N ZCAN 1.61e 2.9 62.76 55.95 0 56.33 6 58.66 55.95 -2.58 -7.9tSpdrEuSmC N SMEZ 1.15e 2.1 69.46 54.76 34 55.45 101 56.62 54.76 -2.25 -13.3tS&PChina N GXC 1.31e 1.5 123.91 84.79 121 88.83 510 90.57 84.79 -2.74 -17.1 SpdrWldQu N QWLD 1.30e 1.8 80.30 71.99 0 73.94 1 77.23 73.94 -5.61 -2.0tSpdrEMQu N QEMM 1.31e 2.4 69.92 54.61 11 55.45 70 56.69 54.61 -1.15 -14.0tSpdrEafeSt N QEFA 1.62e 2.7 68.94 59.68 28 60.10 512 62.36 59.68 -2.56 -7.6tSpdrGblDv N WDIV 3.11e 4.0 74.14 65.12 9 65.41 40 67.13 64.77 -1.68 -7.7 SpAcwiIMI N ACIM 1.50e 2.0 84.34 74.32 3 76.52 40 79.58 75.62 -2.94 -3.0tSpdEMkt s N SPEM 42.47 31.78 490 32.96 3512 33.47 31.78 -.33 -13.6tSpdrEMDv N EDIV 1.68e 5.8 36.64 28.35 53 29.18 351 29.65 28.35 -.35 -11.2 SpdrGlbNR N GNR .93e 1.9 53.32 45.85 104 48.04 463 50.11 47.56 -2.16 -2.1 Spd IntTl n N IST Spd IntHl n N IRY Spd IntEn n N IPW SpdrDJ RE N RWO 1.57e 3.5 49.49 43.96 115 45.01 834 46.77 44.74 -.93 -7.9tSpdrEMSmC N EWX 1.00e 2.4 55.81 40.69 128 41.83 419 43.04 40.69 -1.05 -19.6tSpdrIntDiv N DWX 2.22e 6.2 42.92 35.62 191 35.90 578 36.80 35.58 -.97 -12.9tSpdMS xUS N CWI .79e 2.2 42.01 34.68 150 35.15 1142 36.21 34.68 -1.19 -9.9tSpdrSPGbl N GII 1.63e 3.5 53.30 46.71 12 46.94 105 48.38 46.53 -1.36 -9.4tSpdrIntRE N RWX 1.25e 3.4 42.54 36.33 353 36.39 1553 37.34 36.15 -.40 -10.1tSpdrIntlSC N GWX 3.63e 1.5 37.99 31.55 117 32.05 588 33.23 31.55 -1.26 -9.7tSpdrWldxUS N SPDW .79e 2.7 33.84 28.58 1569 28.87 4905 29.93 28.58 -1.20 -8.9 SP Mid N MDY 2.94e .9 374.10 321.61 2680 340.23 9838 358.68 335.77 -17.64 -1.5 S&P500ETF N SPY 4.13e 1.5 293.94 252.92 182385 275.95 832007 288.86 270.36 -11.87 +3.4 SpdrRRtn N RLY .44e 1.7 27.62 24.96 8 25.85 158 26.56 25.65 -.51 -2.2tSpdrIncAll N INKM 1.08e 3.4 34.66 31.89 5 31.75 10 32.17 31.64 -.26 -5.6tSpdrGblAll N GAL 1.04e 2.7 40.37 36.62 25 36.90 150 38.00 36.62 -.97 -3.6 SpdrSenLn N SRLN 1.96 4.2 47.69 46.74 412 47.20 2802 47.24 47.00 -.01 SpdrUShBd N ULST .16 .4 40.82 40.15 15 40.26 85 40.29 40.25 +.00 +.2 SpdrCreEq N SYE 1.63e 1.3 82.39 70.98 7 77.63 22 81.56 77.29 -3.31 +4.1 SpdrDblTac N TOTL 1.17e 49.25 46.74 518 46.95 3783 46.97 46.76 +.15 -3.5 SpdrValEq N SYV 4.21e 1.5 70.61 62.32 7 66.60 17 69.90 65.99 -2.91 +.6 SpdrGroEq N SYG 1.85e .8 87.50 75.97 1 80.64 11 85.11 80.61 -4.03 +1.5 SpdrBiot s N XBI .44e .5 101.55 78.46 4627 86.10 33110 91.09 83.97 -4.35 +1.4 Spdr Div N SDY 3.80e 2.0 100.07 87.95 706 93.00 3712 97.99 92.14 -4.23 -1.6 SpdrGbDow N DGT 1.52e 1.8 91.75 80.42 1 82.31 36 85.24 81.50 -2.48 -3.7tSpdrHome N XHB .15e .4 47.20 34.96 5726 34.86 23492 37.34 34.48 -2.32 -21.2tSpdrS&PBk N KBE .53e 1.2 52.00 43.27 5281 44.17 15765 47.54 43.13 -2.81 -6.7tSpdrS&PCM N KCE .91e 1.7 62.51 52.45 6 52.11 33 56.12 52.04 -4.22 -10.1 SpdrS&PIn s N KIE 32.78 29.26 310 30.17 1633 32.45 29.68 -1.87 -1.7 Spd LgCap s N SPLG 34.47 29.65 947 32.32 7662 33.79 31.68 -1.38 +3.2 SpdrLCpG s N SPYG 38.55 31.34 1908 36.02 18824 37.55 34.96 -1.47 +9.2 SpdrLCapV s N SPYV 32.54 28.45 999 29.88 4955 31.41 29.54 -1.33 -2.6 Spd MidC s N SPMD 37.08 31.17 654 33.32 2216 35.15 32.90 -1.77 -.1 SpdMCpG s N MDYG 57.23 49.02 178 51.33 740 54.00 50.64 -2.71 SpdrMCpV s N MDYV 54.94 47.31 163 50.41 442 53.10 49.69 -2.41 SpdrNY Tch N XNTK .41e .5 98.30 80.20 28 87.59 487 91.25 83.99 -3.63 +4.5 SpdrSemi s N XSD .16e .2 79.40 63.89 183 68.85 1081 71.91 67.44 -3.04 -1.4 SpdrSCp s N SLYG 70.00 53.68 281 60.54 2851 64.35 59.99 -3.78 SpdrSCpV s N SLYV 71.23 58.57 219 62.66 914 66.54 62.00 -3.33 SpdrRs3K s N THRK 36.63 31.39 1052 34.23 4165 35.83 33.62 -1.51 +3.1 SpdrWilRE N RWR 2.90e 3.3 98.11 81.59 107 87.99 1359 92.26 87.57 -2.49 -6.1 SpdrShTTr N SPTS .27 .9 30.14 29.33 845 29.38 1903 29.41 29.35 +.03 -1.7 SpFcStIn n N XITK 107.00 76.68 21 91.67 95 97.06 88.92 -5.84 +17.4 SPDR SrTr A XTH 82.74 72.60 80.21 +10.5 Spdr1500VT N VLU 4.85e 1.7 109.69 96.27 5 101.96 17 107.28 101.61 -4.70 SpdrScored N CBND .99 3.2 32.50 30.43 5 30.66 16 30.67 30.44 +.23 -4.9 SpdrIntCBd N IBND .14e .4 36.87 32.89 25 33.31 115 33.48 32.92 +.23 -5.7 SpdrIGFlt N FLRN .20 .7 30.85 30.62 1220 30.74 10318 30.75 30.71 +.02 +.2 SpdrHYMu N HYMB 2.55 4.6 56.98 54.01 82 55.46 598 55.92 55.23 -.28 -.4tSpdrWFPf N PSK 2.59e 6.3 45.19 40.94 165 41.14 720 41.35 40.94 -.05 -6.6tSpdrBarITB N BWZ .01e 33.49 30.74 23 31.01 522 31.13 30.74 +.16 -3.5 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 16 www.sunnewspapers.net The Sun/Saturday, October 13, 2018

PAGE 49

SpdrBarcCv N CWB 3.55e 4.4 54.99 48.86 1348 51.00 9408 52.20 50.09 -1.31 +.8tSpdrLTBd s N SPLB 28.77 25.40 397 25.66 777 25.75 25.40 +.14 -10.3tSpdrITBd N SPIB .92 2.8 34.58 32.95 1311 33.05 6631 33.09 32.95 +.04 -3.4 SpdrBarMBB N MBG .83 3.3 26.29 24.82 10 24.98 132 25.02 24.84 +.12 -4.0 SpdrEMBd N EBND 30.91 25.43 135 26.10 1693 26.16 25.88 +.15 -12.1 SpdrShTHiY N SJNK 1.58 5.8 27.99 26.94 8076 27.29 17702 27.35 27.17 -.07 -1.0tSpdrLehHY N JNK 2.30 6.5 37.35 35.23 9292 35.50 98283 35.58 35.23 -.05 -3.3tSpdShTBd N SPSB .40e 1.2 30.67 30.06 2241 30.12 11496 30.14 30.06 +.03 -1.0 SP IntTip N WIP .41e .3 60.27 51.62 31 52.40 161 52.57 51.95 +.43 -8.9tSPLIntTB s N BWX 29.72 26.86 212 27.14 2165 27.18 26.86 +.19 -4.5 SpdrTrans s N XTN .25e .4 69.36 57.42 16 60.84 297 64.66 60.10 -3.78 -6.6 SpdrTelcm N XTL .68e 1.0 77.41 65.10 25 69.62 292 73.65 68.76 -4.26 +1.9 SpdrHCSv s N XHS .61e .1 77.35 56.18 9 72.10 95 75.90 71.59 -2.74 +17.1 SpdrHCEq s N XHE 3.22e .1 89.07 62.42 110 79.70 905 83.00 78.19 -3.30 +23.8 SpdrSf&Sv s N XSW .19e .2 97.61 67.12 14 81.28 164 86.45 79.42 -5.68 +17.0tSpdrMLCrs N CJNK 1.01e 3.9 27.04 25.08 61 25.34 126 25.34 25.08 +.09 -4.7 SpdrAerDf s N XAR 1.70e 1.1 101.22 78.91 175 91.26 1455 98.15 90.20 -6.73 +9.2 SpdAgBd n N SPAB 28.84 27.30 499 27.48 3044 27.51 27.35 +.10 -4.4tSpdrBarcTip N IPE 1.04e 1.8 56.77 53.71 135 53.88 1122 53.99 53.71 +.07 -4.2 SprBl 1-3b rs N BIL 91.60 91.37 741 91.50 5665 91.51 91.47 +.02 +.1 SpdLgTr s N SPTL 37.00 32.47 676 33.01 2009 33.18 32.48 +.40 -9.8 SpdrLehIntTr N ITE .74 1.3 60.07 57.60 62 57.88 243 57.98 57.67 +.23 -2.6 SpdrS&P RB N KRE .74e 1.3 66.04 53.75 26935 56.06 58035 60.46 54.56 -3.61 -4.7 Spdr1500MT N MMTM 1.61e 1.3 132.75 108.08 5 121.89 19 125.98 118.61 -4.69 +6.2tSpdDorWrF Q DWFI 25.82 22.77 24 22.89 193 23.08 22.77 -.18 -9.5 SpdrRetl s N XRT .49e 1.0 52.96 38.69 7917 47.42 44796 49.12 46.51 -.90 +5.0tSpdNuBMu s N TFI 49.33 46.95 649 47.04 6888 47.19 46.95 -.05 -3.9 SpdrPhm s N XPH 3.00e .8 49.97 38.71 49 44.34 407 46.19 43.52 -1.64 +1.9 SpdrOGEx N XOP .73e 1.8 45.45 30.98 20508 41.17 96462 44.44 40.26 -2.48 +10.7 SpNuBST rs N SHM 48.69 47.51 785 47.55 2334 47.64 47.54 -.02 -.8 SpdrGendr N SHE 78.06 66.80 13 72.62 52 75.65 71.68 -2.90 +2.5 SpdrOGEq N XES .49e 3.1 19.29 13.88 1517 16.06 11241 17.65 15.82 -.97 -6.2 SpdR1KLVF N ONEV 78.13 68.57 7 72.29 12 75.50 71.53 -3.53 -.4 SpdrMetM N XME .24e .7 39.62 29.68 3014 32.82 16302 33.95 32.12 -.89 -9.8 SpdrR1KMo N ONEO 77.52 69.08 25 71.08 2090 74.59 70.14 -3.46 -2.3 SpdrR1KYF N ONEY 75.30 65.47 2 68.71 12 71.92 68.26 -2.61 -1.9 SpdSPXHiD N SPYD 38.75 34.64 246 36.16 1777 37.76 35.84 -1.24 -3.4 SpdrFosFFr N SPYX 71.57 61.62 9 67.00 85 70.11 65.67 -2.83 +3.4 SpdrR1KLV N LGLV 5.40e 1.9 99.24 85.68 6 92.42 61 96.49 91.52 -3.59 +2.0 SpdrUsaSt N QUS .54e 84.64 73.10 23 79.78 92 83.09 78.25 -2.97 +3.3 Spd SP600 s N SLY 78.25 62.50 75 68.64 717 72.76 67.96 -3.89 SpdrSPXBbk N SPYB .41e 68.19 58.02 4 62.22 326 66.10 61.99 -3.68 -.2 SpdrSCap n N SPSM 34.15 28.11 469 30.39 2818 32.11 30.08 -1.62 -3.5 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 45 18.87 220 18.90 18.85 +.02 -2.2 SpdrR2KLV N SMLV 2.16e 2.4 100.17 84.63 15 90.29 43 94.96 89.76 -4.07 -1.2 SPI Eng rs Q SPI 2.61 .25 51 .28 968 .32 .26 -.02 -56.2 SPS Cmce Q SPSC 100.68 45.02 313 85.04 1068 92.87 82.46 -7.60 +75.0 SPX Cp N SPXC 13 39.28 28.09 231 29.75 1078 32.51 29.26 -2.41 -5.2 SPX Flow n N FLOW 40 54.92 38.95 185 42.80 1280 50.28 42.18 -7.57 -10.0 SRC Eng A SRCI 12 13.32 7.76 3811 8.57 18046 9.29 8.37 -.25 +.5 SS&C Tch s Q SSNC .32f .6 32 60.97 39.15 1596 51.11 8444 54.22 49.39 -2.63 +26.3 SSLJ.cm n Q SSLJ 5.75 .48 322 .69 892 .90 .64 +.04 -80.3 SSR Mng g Q SSRM 23 11.44 7.64 2532 10.58 5651 10.67 8.65 +1.67 +20.4tSTMicro N STM .40 2.4 18 26.43 16.12 4207 16.65 26814 17.29 16.12 -.91 -23.8 SVB FnGp Q SIVB 25 333.74 180.33 1118 290.01 3393 320.00 282.62 -29.70 +24.1tSVMK n Q SVMK 20.00 11.37 766 12.89 6058 14.39 11.37 -.94 -25.2sSabanCap n Q SCAC 10.20 9.84 10.18 229 10.20 10.14 +.04 +2.7 SABESP N SBS .39e 5.3 11.96 5.58 1784 7.30 15503 7.75 7.10 +.49 -30.1tSabnR N SBR 2.63e 6.5 19 50.00 38.71 62 40.40 158 41.83 38.01 -.92 -9.4 SabraHltc Q SBRA 1.87e 8.8 10 23.83 15.78 2393 21.19 9935 23.19 20.98 -.73 +12.9 SabreCorp Q SABR .56 2.4 28 26.78 17.79 1933 23.52 9281 24.60 22.89 -.94 +14.7 SachemC n A SACH .44f 10.3 4.85 3.30 48 4.26 424 4.45 4.18 -.07 +8.1 SAExplr rs Q SAEX 73.80 5.40 125 6.66 2408 9.18 6.50 -.82 -84.9 SafeBulk N SB .04 1.5 4.00 2.51 229 2.63 1415 2.95 2.55 -.29 -18.6 SafeBlk pfC N SBpC 2.00 8.5 24.88 20.38 1 23.47 19 24.00 23.05 -.28 -1.8 SafeB pfD N SBpD 2.00 8.5 24.46 21.61 3 23.40 43 23.80 23.10 -.17 -.6tSafegdSci N SFE 14.40 8.66 117 8.64 529 9.45 8.60 -.70 -22.9 SafeInco n N SAFE .60 3.5 20.17 15.57 63 17.02 262 18.24 16.93 -.94 -3.3 SaftyInsGr Q SAFT 3.20 3.8 22 99.70 70.45 33 83.90 224 87.69 82.67 -.92 +4.4 SagaComm Q SGA 1.20 3.4 4 46.80 35.05 3 35.81 18 37.24 35.62 +.16 -11.5 SageThera Q SAGE 195.97 59.57 390 124.82 2322 139.59 118.25 -9.41 -24.2 Saia Inc Q SAIA 31 87.05 55.16 210 63.95 1255 68.65 63.60 -4.40 -9.6 SailptTch n N SAIL 34.60 12.82 1337 27.56 7470 30.07 25.50 -2.60 +90.1tStJoe N JOE 46 20.00 15.00 589 15.27 1939 16.40 14.88 -1.04 -15.4 SalemMda Q SALM .26 8.0 12 6.75 3.10 35 3.27 189 3.46 3.25 -.02 -27.3 Salesforce N CRM 161.19 94.83 9137 146.74 49595 154.62 136.45 -8.33 +43.5 SalMidMLP N SMM .68 7.2 12.20 8.53 47 9.55 350 10.19 9.44 -.62 -13.3 SalisbryBc Q SAL 1.12 2.7 16 51.80 34.65 1 42.13 4 43.00 41.95 -.87 -5.7 SallyBty N SBH 11 19.74 13.72 1351 18.02 7485 18.32 17.28 +.72 -3.9 SJuanB N SJT .65e 11.9 12 10.54 4.50 154 5.48 927 6.02 5.29 -.20 -33.5 SanchezEn N SN 6.19 2.26 2009 2.50 9936 2.57 2.28 +.10 -52.9 SanchzM rs A SNMP 1.80 24.2 13.25 6.55 94 7.45 544 8.50 7.06 +.15 -32.9 SanderFm Q SAFM 1.28 1.3 8 176.43 95.97 427 97.52 2376 104.84 96.49 -3.87 -29.7 SandRidge N SD 21.90 10.52 238 10.92 1414 11.74 10.73 -.45 -48.2 SandRMiss N SDT .22e 18.4 1 2.30 .73 51 1.22 584 1.32 1.20 -.08 +47.7 SandRMs2 N SDR .21e 17.5 1 2.00 .74 153 1.23 1358 1.33 1.16 -.09 +44.5 SandRdgP N PER .50e 18.3 6 3.00 1.80 147 2.75 778 2.79 2.68 +.05 +34.1 SandstG g A SAND 5.64 3.52 1331 4.11 5927 4.13 3.69 +.27 -17.6tSndySpr Q SASR 1.12 3.1 16 43.87 36.41 175 36.66 494 39.92 35.73 -2.16 -6.0 Sanfilp Q JBSS .55a .8 23 79.37 54.32 42 68.34 356 71.52 67.00 -.56 +8.0 SangTher Q SGMO 27.50 11.30 1692 14.00 7928 14.82 13.31 -.80 -14.6tSanmina Q SANM 14 39.40 23.88 312 24.16 2036 25.68 23.88 -1.45 -26.8 Sanofi N SNY 1.58e 3.7 50.54 37.43 1909 42.89 6269 44.51 42.41 -.76 -.3tSanofi rt Q GCVRZ .60 .20 14 .51 5243 .52 .20 -.01 +33.9 SantCUSA N SC .23e 5 21.81 14.75 1478 18.94 7528 19.76 18.68 -.67 +1.7 SaratogaI N SAR 2.04 8.8 28.30 19.62 34 23.26 174 23.91 23.11 -.09 +4.0 SaratIn23 n N SAB 1.69 6.6 26.79 25.31 0 25.72 3 25.92 25.54 +.15 -.3 SareptaTh Q SRPT 176.50 46.07 1377 130.50 5653 135.55 116.74 -4.53 +134.5 Sasol N SSL 1.41e 3.9 39.73 28.31 189 36.01 985 37.55 35.18 -1.86 +5.3 SaulCntr N BFS 2.08 4.1 17 65.43 46.71 27 51.22 219 53.82 50.97 +.10 -17.1 SaulCtr pfC N BFSpC 1.72 6.8 25.65 23.79 6 25.20 8 25.30 24.90 +.25 -.4 SaulCt pfD N BFSpD 23.98 22.55 1 23.23 27 23.29 23.07 -.27 +.3 Savara rs Q SVRA 17.19 7.85 180 9.93 782 10.82 9.87 -.47 -33.1 scPhrma n Q SCPH 18.17 4.10 31 5.40 150 5.76 5.12 +.25 -55.3 ScanSource Q SCSC 13 45.35 31.40 98 36.12 406 38.01 35.23 -1.51 +.9tSchlmbrg N SLB 2.00 3.4 36 80.35 58.65 9547 59.33 44711 63.65 58.30 -3.67 -12.0 Schmitt h Q SMIT 4.47 1.74 29 2.82 67 2.92 2.71 -.02 +2.9tSchndrNt n N SNDR .24 1.1 30.52 21.98 1502 21.61 4668 24.04 21.54 -2.04 -24.3 Schnitzer Q SCHN .75 2.8 7 38.85 25.00 320 26.63 1706 27.23 25.90 -.36 -20.5 ScholRck n Q SRRK 27.02 13.09 26 18.36 293 23.23 17.27 -4.67 +18.5 Scholastc Q SCHL .60 1.5 47.94 33.85 230 39.90 980 43.74 39.74 -3.68 -.5 SchwUSMkt N SCHB .96e 1.4 71.36 61.07 3553 66.47 11955 69.61 65.26 -2.98 +3.0 SchwUSLgC N SCHX .98e 1.5 70.50 60.45 4397 65.92 14681 68.99 64.61 -2.88 +3.4 SchwLCGr N SCHG .63e .8 82.71 66.57 1115 77.07 4284 80.42 74.88 -3.20 +9.0 SchwLCVal N SCHV 1.14e 2.1 58.00 51.13 1055 53.71 4771 56.46 53.09 -2.46 -1.8 SchwMCap N SCHM .59e 1.1 58.83 49.78 834 53.43 2991 56.30 52.78 -2.87 +.3 SchUSSmC N SCHA .76e 1.1 78.34 65.16 804 69.67 4533 73.61 68.84 -3.80 -.1tSchwEMkt N SCHE .49e 2.0 31.08 23.46 1774 24.42 8463 24.70 23.46 -.16 -12.6 Sch 1000 n N SCHK 29.00 24.88 305 27.08 1376 28.36 26.57 -1.21 +3.1tSchEMLgC N FNDE .39e 1.4 33.13 26.80 379 27.56 1807 28.23 26.80 -.36 -7.1tSchIntSmCo N FNDC .55e 1.7 38.22 32.09 465 32.41 3056 33.63 32.06 -1.36 -9.9tSchIntLgCo N FNDF .61e 2.2 32.54 28.10 2809 28.32 6888 29.33 28.02 -1.08 -6.8 SchUSSmCo N FNDA .36e 1.0 41.83 35.17 374 37.69 2061 39.71 37.33 -1.84 -.6 SchUSLgCo N FNDX .54e 1.4 40.40 35.12 663 37.93 2601 39.78 37.44 -1.66 +1.3 SchUSBrd N FNDB .61e 1.6 40.32 34.94 29 37.64 116 39.50 37.30 -1.71 +1.0 SchwUSDiv N SCHD 1.13e 2.2 54.60 47.08 1388 50.50 6894 53.02 49.88 -2.19 -1.3tSchwIntEq N SCHF .71e 2.3 36.35 31.13 9357 31.46 44180 32.60 31.13 -1.30 -7.7tSchwAggBd N SCHZ 1.09 2.2 52.41 49.65 539 49.87 2247 49.92 49.65 +.14 -4.2 SchwREIT N SCHH .89e 2.3 43.51 36.27 902 39.36 5850 41.30 39.14 -1.10 -5.4 SchIntUSTr N SCHR .86 1.7 54.00 51.31 543 51.55 1797 51.64 51.35 +.21 -3.3 SchSTUSTr N SCHO .35 .7 50.39 49.43 1462 49.52 3763 49.54 49.45 +.07 -1.0tSchUSTips N SCHP 55.60 53.22 990 53.35 4885 53.47 53.22 +.09 -3.8tSchwIntSC N SCHC .59e 1.8 39.15 32.91 400 33.33 2694 34.53 32.91 -1.40 -9.0 Schwab N SCHW .52f 1.1 25 60.22 42.20 9664 49.01 42672 52.35 47.64 -2.47 -4.6tSchwb pfC N SCHWpC 1.50 5.9 27.62 25.10 75 25.31 264 25.46 25.10 +.12 -5.8 Schwb pfD N SCHWpD 27.60 25.06 114 25.56 504 25.61 25.21 +.19 -5.3tSchwitMau N SWM 1.72 5.2 12 48.06 34.01 233 33.37 1169 35.46 33.09 -1.66 -26.4 SciApplic N SAIC 1.24 1.7 16 93.31 66.63 451 71.09 1720 76.92 70.18 -4.86 -7.2tSciGames Q SGMS 62.80 21.90 1719 23.47 12849 25.54 21.90 +.19 -54.2 ScorpioB19 N SLTB 1.88 7.5 25.80 24.53 1 25.20 11 25.20 25.11 +.01 -1.0 ScorpBlk rs N SALT .08 1.3 8.85 6.31 608 6.34 3820 7.36 6.31 -.97 -14.3tScorpioTk N STNG .04 2.3 3.72 1.79 7957 1.77 56993 2.16 1.75 -.35 -42.0 ScorpioT 20 N SBNA 1.69 6.9 25.03 23.40 6 24.49 19 24.93 24.34 -.26 -1.5 ScorpT19 n N SBBC 25.89 24.62 5 25.21 21 25.35 25.15 +.05 -.8tScotts N SMG 2.20f 3.0 17 110.12 72.67 527 72.75 2414 79.67 71.78 -6.00 -32.0 ScrippsEW Q SSP .20 1.2 52 19.26 10.69 286 16.13 2444 17.16 15.91 -.10 +3.2 Scynexis Q SCYX 2.45 1.05 132 1.19 777 1.26 1.15 -.04 -48.7 Sea Ltd n N SE 17.19 10.06 1008 12.77 6329 13.00 11.66 -.15 -4.2 SeaChange Q SEAC 4.03 1.38 164 1.71 1105 1.75 1.63 -.05 -56.5 SbdCp A SEB 6.00 .2 12 4690.00 3525.00 0 3601.00 2 3800.00 3582.00 -124.00 -18.3sSeabGld g N SA 14.47 9.80 1113 14.50 3498 14.57 12.82 +1.21 +28.3 SeacstBkg Q SBCF 21 34.95 22.42 323 27.01 1054 29.86 26.28 -2.29 +7.1 SeacorHld N CKH 59.00 40.59 71 47.10 483 49.55 46.65 -.79 +1.9 SeacrMar N SMHI 26.20 11.66 57 19.54 266 22.34 18.98 -1.47 +67.0sSeadrill n N SDRL 26.72 15.76 513 24.07 4611 26.72 23.72 -.47 +14.6 Seadrill N SDLP .40 10.8 4.20 2.60 186 3.69 1077 3.75 3.51 +.03 +.8 SeagateT Q STX 2.52 5.9 11 62.70 33.15 4728 42.99 21681 46.68 42.32 -3.82 +2.7tSealAir N SEE .64 1.8 17 49.94 34.94 2646 34.78 13865 39.02 34.43 -3.84 -29.5 SeanrgM rs Q SHIP 1.66 .70 115 .90 274 .92 .82 +.01 -13.5tSearsHldgs Q SHLD 7.34 .34 8775 .41 34337 .66 .34 -.23 -88.6 SearsH&O Q SHOS 3.95 1.38 50 2.55 261 2.86 2.50 -.35 -1.9 Seaspan N SSW .50 6.2 12 10.72 5.50 671 8.13 3601 8.45 8.02 -.01 +20.4 Seaspn pfE N SSWpE 2.06 8.1 26.30 23.33 23 25.31 78 25.50 25.15 +.10 +2.0 Seaspan 19 N SSWN 1.59 6.3 25.99 25.08 173 25.11 240 25.56 25.10 -.41 -1.7 Seaspn pfD N SSWpD 1.99 8.1 25.48 23.44 31 24.50 80 24.69 24.41 -.5 Seaspn pfH N SSWpH 25.57 22.84 35 24.44 132 24.54 24.20 +.35 +3.3 Seaspn pfG N SSWpG 25.99 23.09 24 24.99 91 25.25 24.90 +.02 +2.9 Seaspan n N SSWA 25.51 23.15 20 24.42 38 25.03 24.42 -.18 +.4 SeaSpine n Q SPNE 18.42 8.76 157 16.10 1758 18.21 15.15 -1.76 +59.1 SeattGen Q SGEN 84.37 47.75 619 72.77 5545 78.26 69.20 -5.71 +36.0 SeaWorld N SEAS 32.47 10.42 1231 29.34 6908 29.69 28.25 +.38 +116.2 SecndSight Q EYES 2.58 1.05 146 1.63 1087 1.70 1.54 -.05 -14.7 Secoo n Q SECO 15.48 6.61 52 11.67 510 11.90 10.41 -.32 +20.8 SecWkA A n Q SCWX 15.88 7.83 116 12.56 457 13.61 11.81 -.59 +41.6 SecNtl lf Q SNFCA .23t 3 5.90 4.05 11 5.72 39 5.74 5.55 +.07 +14.4 SelectBc lf Q SLCT 19 14.25 11.44 171 12.04 303 12.48 11.89 -.29 -4.7 SelEngS n N WTTR 21.96 11.50 328 11.99 2500 12.98 11.71 -.76 -34.3 SelIncREIT Q SIR 2.04 10.5 17 26.26 17.90 2041 19.39 13469 21.12 19.30 -.64 -22.8 SelIntCon n Q SIC 13.00 9.65 1 10.64 24 10.67 10.20 +.34 -15.9 SelMedHld N SEM 12 21.65 15.85 1036 16.97 3549 18.09 16.57 -.48 -3.9 SelectaB n Q SELB 24.02 7.95 196 14.23 952 14.27 12.27 +.37 +45.1 SelectvIns Q SIGI .72 1.2 19 65.93 53.55 451 58.49 1439 62.65 56.77 -2.00 -.4tSelctIns 43 N SGZA 1.47 6.0 25.79 24.17 15 24.30 63 24.57 24.17 -.16 -3.5 SemGroup N SEMG 1.89 9.1 30.95 20.20 764 20.82 3915 22.05 20.34 -1.18 -31.1tSemiMfg N SMI 14 9.14 4.47 210 4.66 1132 5.02 4.47 -.42 -45.6 SmLEDS rs Q LEDS 10.49 1.95 30 4.16 527 4.74 4.05 -.28 +11.5 SempraEn N SRE 3.58 3.1 18 127.22 100.49 1129 115.03 8430 117.89 113.60 -1.17 +7.6 Sempra pfA N SREpA 107.00 95.95 11 101.57 157 102.64 100.76 -.28 +2.4 Semtech Q SMTC 61 60.55 31.30 462 49.50 2716 52.45 48.03 -2.74 +44.7 SendGrid n N SEND 38.66 17.50 816 31.00 3486 34.28 28.97 -2.92 +29.3 SenecaB Q SENEB 35.95 27.00 32.25 0 32.25 32.25 -.54 -5.1 SenecaA Q SENEA 36.60 25.45 17 31.24 106 33.45 29.65 -.59 +1.6 SenesTc n Q SNES 3.87 .30 117 .71 1584 .82 .68 +.03 -1.0 SenHous Q SNH 1.56 9.6 10 19.98 14.86 1970 16.33 8403 17.35 16.24 -.20 -14.7 SenHous 42 Q SNHNI 1.41 6.2 25.67 22.48 10 22.66 63 24.10 22.63 -1.08 -10.3tSenHous 46 Q SNHNL 1.56 6.2 27.29 24.85 11 25.02 86 25.35 24.85 -.17 -6.9 Senmiao n Q AIHS 8.91 3.75 15 4.29 58 4.54 4.10 +.03 -24.1 Senomyx Q SNMX 1.71 .68 389 1.50 1391 1.50 1.48 +15.4 Sensient N SXT 1.32 1.8 25 80.98 65.56 587 74.32 2314 78.19 73.48 -2.97 +1.6 SensusHlt n Q SRTS 8.88 4.91 44 7.16 224 8.25 6.89 -1.15 +38.8 SentEn n Q STNL 14.21 9.60 9.90 102 9.90 9.83 +.04 +1.5 SentEn un Q STNLU 10.98 8.03 2 10.30 3 10.30 10.23 -.03 +3.3tSequansC N SQNS 2.61 1.23 27 1.35 727 1.45 1.23 -.03 -29.3 SeqentialB Q SQBG 2.91 1.36 163 1.46 1018 1.61 1.46 -.11 -18.0tSeresTh n Q MCRB 12.16 6.34 70 6.34 409 7.08 6.26 -.67 -37.5 Seritage n N SRG 1.00 2.4 51.89 34.07 1564 41.75 5633 48.10 40.83 -5.21 +3.2 Seritge pfA N SRGpA 1.75 7.8 25.30 20.02 5 22.50 54 24.02 22.50 -1.38 -7.6 ServiceCp N SCI .68 1.6 28 44.53 33.16 2053 43.00 8738 44.51 42.34 -1.47 +15.2sServiceMst N SERV 25 44.41 29.29 1489 43.38 14023 44.41 42.85 +.34 +26.4 ServcNow N NOW 206.30 112.84 2940 184.45 16068 188.07 171.81 -2.15 +41.5tSvcSource Q SREV 4.47 2.56 1003 2.53 2720 2.84 2.49 -.31 -18.1tServiFst s Q SFBS .44 1.2 17 44.95 35.35 252 35.49 1034 38.68 34.61 -2.54 -14.5 Servotr A SVT .16e 1.5 12.80 8.50 1 10.40 6 10.88 10.32 -.15 -6.6 SesenBio Q SESN 3.50 .62 636 1.76 3918 1.89 1.73 -.11 +117.0 SevStars h Q SSC 7.00 1.41 245 3.22 2565 3.62 3.00 -.23 -30.2 SevernBc Q SVBI .12 1.3 40 9.86 6.85 35 8.89 65 9.06 8.64 +.09 +22.5 ShakeShk n N SHAK 78 70.12 33.00 446 57.11 3595 62.84 55.85 -4.07 +32.2 SharingE rs Q SEII 39 12.40 2.10 2 3.10 82 3.21 2.71 +.10 -59.1tSharps Q SMED 5.15 3.13 1 3.27 58 3.33 3.13 +.02 -20.0 SharpSprg Q SHSP 14.87 3.67 37 11.68 248 13.54 11.02 -.79 +165.2tShawCm g N SJR 1.18 23.44 18.43 488 18.61 2350 19.53 18.42 -.70 -18.5 ShellMidst N SHLX 1.46f 7.0 18 31.19 19.42 963 20.78 3201 22.16 20.58 -1.12 -30.3 ShndTele s Q SHEN .26f .7 40.40 29.93 117 37.34 739 39.63 36.69 -1.86 +10.5 Sherwin N SHW 3.44 .8 31 479.64 362.36 847 406.97 5036 444.14 403.15 -34.98 -.7 ShiftPixy n Q PIXY 6.35 2.00 141 3.61 529 4.05 3.56 -.40 +25.3 Shiloh Q SHLO 11 12.28 6.45 73 8.53 439 9.45 8.42 -.71 +4.0 Shineco n Q TYHT 4.60 .83 82 .92 455 .95 .85 -.01 -60.0 ShinhanFn N SHG 50.37 36.35 105 38.42 498 40.76 37.84 -2.06 -17.2tShipFin N SFL 1.40 10.6 12 15.98 13.07 1050 13.18 4017 13.82 13.03 -.65 -15.0 Shire Q SHPG 1.06e .6 88 182.36 123.73 832 170.41 4500 173.81 167.59 -2.99 +9.9 ShoeCarnvl Q SCVL .32 .8 26 45.00 17.94 306 38.62 1593 38.80 36.08 +2.02 +44.4 Shopify n N SHOP 176.60 89.35 2033 135.20 9185 145.53 126.68 -10.40 +33.9 ShoreBcsh Q SHBI .32 1.9 17 20.09 15.74 28 17.29 127 18.27 17.16 -.46 +3.5 ShotSpot n Q SSTI 66.14 12.56 218 40.99 1319 47.22 38.10 -4.54 +191.7 Shutterfly Q SFLY 100.34 39.76 1037 61.77 3751 63.42 59.25 -1.29 +24.2 Shutterstk N SSTK 3.00e 39 55.76 33.34 269 47.52 1252 50.00 46.15 -2.19 +10.4 SibanyeG N SBGL .14r 4.3 5.44 2.02 4066 3.22 23208 3.23 2.60 +.52 -33.7 SiderurNac N SID 3.53 1.91 2781 2.50 12249 2.63 2.35 +.10 +2.0 SiebertFn Q SIEB .10a .8 21.61 3.60 10 13.09 47 14.27 12.95 -.86 -3.0tSiennaBi n Q SNNA 25.71 11.74 73 10.71 448 15.05 10.26 -3.01 -41.0 Sientra Q SIEN 26.79 8.79 344 21.46 2038 23.25 20.02 -1.84 +52.6 SierraBc Q BSRR .64 2.4 15 31.19 24.32 75 26.60 341 28.51 26.40 -1.13 +.2 SierraMt n A SMTS 3.00 2.13 35 2.51 331 2.71 2.47 -.17 +1.2tSierOnc g n Q SRRA 4.09 1.48 467 1.71 3024 1.73 1.48 +.03 -54.2 SierraWr Q SWIR 17 23.50 15.10 194 18.29 1314 19.07 17.85 -.78 -10.6 Sifco A SIF 7.95 4.80 5.25 7 5.36 4.85 -.06 -21.0 SifyTech Q SIFY .02e 1.3 2.10 .78 69 1.31 429 1.45 1.26 -.15 +27.9 SigmaL wt Q SGLBW .88 .16 .35 -27.3 SigmaL hn Q SGLB 4.48 .73 59 1.15 538 1.39 1.15 -.13 -46.5tSigmatr Q SGMA 10 11.61 5.03 7 5.12 47 5.59 5.03 -.56 -49.4tSignatBk Q SBNY .56p 161.92 108.89 636 109.24 2144 119.10 106.39 -5.47 -20.4 SignetJwlrs N SIG 1.24f 2.1 77.94 33.11 1671 58.03 5369 62.95 56.97 -4.34 +2.6tSilganHld s Q SLGN .40 1.5 16 31.05 25.94 467 25.95 3238 27.58 25.61 -1.40 -11.7 SilcLtd Q SILC 1.00 2.5 18 77.95 32.00 77 40.13 330 41.07 38.69 -.36 -42.8tSilcnLab Q SLAB 75 110.70 79.90 345 81.45 1800 86.09 79.80 -4.40 -7.8 SilicnMotn Q SIMO 1.20 2.7 17 61.85 42.57 777 45.27 2359 51.74 45.06 -6.05 -14.5 SilvrSun n Q SSNT .06e 4.84 2.90 4 3.63 11 3.69 3.54 -.02 -14.3 Silvrbow n N SBOW 34.76 21.53 22 28.99 106 29.07 27.55 +1.26 -2.5tSilvercrest Q SAMG .56 4.2 18 18.27 13.04 22 13.29 130 13.92 13.04 -.43 -17.2 SlvrcpMt n A SVM .02 46 3.12 2.12 210 2.30 1883 2.45 2.19 -12.2tSimmnsFst s Q SFNC .60 2.2 17 33.45 27.08 497 27.45 1819 29.74 26.73 -1.65 -3.9 SimonProp N SPG 8.00f 4.7 23 186.03 145.78 2414 171.18 10463 176.67 169.83 -.10 -.3 Simon pfJ N SPGpJ 4.19 6.0 77.98 66.50 1 70.19 4 70.50 66.55 +2.43 -1.9 SimplyGd n Q SMPL 19.84 11.01 561 17.53 3588 18.38 16.92 -.75 +22.9 SimpsnM N SSD .88 1.3 35 78.36 48.32 390 66.78 1483 70.75 65.86 -3.72 +16.3 Simulations Q SLP .24 1.2 42 23.95 14.25 55 19.92 410 20.25 19.23 -.08 +23.7tSina Q SINA 30 124.60 57.85 910 62.50 6926 65.05 57.85 -1.75 -37.7 Sinclair Q SBGI .72 2.6 12 40.15 25.13 777 28.20 4996 29.73 27.81 -.33 -25.5tSinoGlobl Q SINO 19 3.40 .88 134 .93 607 1.11 .88 -.15 -63.7tSinopcShg N SHI 74.09 47.50 66 48.98 429 56.56 47.50 -7.74 -14.1 Sinovac h Q SVA 8.75 6.06 5 7.22 90 7.73 7.18 -.42 -8.4 SiriusXM Q SIRI .05f .8 34 7.70 5.17 36176 6.19 139219 6.28 5.95 +.06 +15.5 Siteone n N SITE 64 95.49 60.08 1216 69.69 4445 71.13 65.50 -1.50 -9.1 SitoMobl rs Q SITO 8.60 1.37 32 1.61 379 1.86 1.56 -.08 -76.0 SixFlags N SIX 3.12 4.7 21 73.38 58.76 899 66.19 6224 67.36 64.77 -.53 -.6 Skechers s N SKX 14 43.08 23.80 2756 25.64 14059 27.10 24.70 -.43 -32.2 SkySolar Q SKYS 2.00 .46 104 .50 564 .64 .50 -.06 -66.7 SkyWest Q SKYW .40 .8 14 65.80 42.85 201 50.48 1320 53.41 49.80 -2.64 -4.9 Skyline N SKY 39 34.78 10.31 858 25.53 4384 29.63 24.24 -3.83 +98.7 SkywksSol Q SWKS 1.52f 1.7 18 117.65 83.05 1740 87.21 8711 88.70 84.43 -.34 -8.2 SleepNmbr Q SNBR 23 40.72 26.22 483 32.40 3472 36.10 31.51 -3.53 -13.8 Smart&Fnl N SFS 19 10.00 4.45 360 5.06 2111 5.47 4.82 -.14 -40.8 SmartFn rs Q SMBK 20 27.69 19.49 47 23.53 105 23.99 23.28 -.26 +8.4tSmartSnd n Q SND 11.06 3.97 572 3.86 2375 4.49 3.82 -.42 -55.4 Smartsh n N SMAR 33.98 18.06 1151 26.54 3427 26.60 22.75 +.82 +36.1 Smith&N N SNN .61e 1.8 61 40.41 33.79 364 34.56 2256 35.61 34.28 -1.37 -1.3tSmithAO s N AOS .88f 1.8 25 68.39 47.65 2877 47.76 13073 51.86 47.32 -3.77 -22.1 SmthM hrs Q SMSI 3.41 1.40 42 2.51 330 2.63 2.40 -.05 -11.6 Smucker N SJM 3.40f 3.3 13 133.38 96.13 723 103.16 5802 105.25 101.41 +.21 -17.0tSnapInc A n N SNAP 21.22 6.46 36197 7.18 175325 7.70 6.46 -.59 -50.9 SnapOn N SNA 3.28 1.9 16 189.46 141.63 529 168.63 3501 180.46 166.22 -10.79 -3.3 SocCapH n N IPOA 10.85 9.83 179 9.92 254 9.97 9.90 -1.7 SocCapH un N IPOA/U 11.58 10.02 251 10.23 291 10.30 10.20 -.03 -3.5 SocilRltyA n Q SRAX 7.95 2.12 124 3.12 1090 3.75 3.07 -.45 -44.8 SocQ&M N SQM .99e 2.3 23 64.20 40.91 798 43.09 4846 45.69 42.07 -1.93 -27.4 SocketM n Q SCKT 4.16 1.86 5 2.18 19 2.39 2.17 -.20 -39.1 SodaStrm Q SODA 50 143.30 59.76 510 142.79 2878 142.88 142.56 -.01 +103.0tSogou n N SOGO 15.50 5.87 1506 6.40 10389 6.91 5.87 -.32 -44.7tSohu.cm h Q SOHU 70.86 15.89 1130 18.72 4124 18.82 15.89 +1.64 -56.8tSol-Gel n Q SLGL 12.23 6.00 16 6.01 77 7.85 6.00 -1.40 -43.9 SolarCap Q SLRC 1.64 7.9 12 22.55 19.70 82 20.66 559 21.30 20.55 -.35 +2.2 SolarSCap Q SUNS 1.41 8.6 14 18.40 16.10 22 16.38 176 16.73 16.31 -.20 -7.8 SolarEdg n Q SEDG 19 70.74 28.56 1219 39.39 5436 39.85 37.01 +1.41 +4.9 SolarOilf n N SOI 23.98 12.97 445 17.42 2070 19.20 16.86 -.94 -18.6 SolenoTh rs Q SLNO 3.60 1.32 15 1.85 154 2.21 1.76 -.36 +2.8 SolidBio n Q SLDB 54.84 6.83 170 34.27 1344 38.61 33.36 -3.88 +51.5 Soligenix n Q SNGX 3.70 .91 193 1.45 1381 2.13 1.40 -.61 -34.7 Solitario A XPL .73 .33 89 .35 292 .36 .34 +.00 -42.1 SonicAut N SAH .24 1.4 9 23.60 17.20 196 17.46 805 18.60 17.28 -.79 -5.4 SonicCorp Q SONC .64 1.5 28 44.87 23.22 1091 43.26 4608 43.50 43.18 -.05 +57.4tSonicFdry Q SOFO 3.87 1.40 1 1.45 17 1.57 1.40 -.13 -51.8 SonocoP N SON 1.64f 3.2 21 58.69 46.55 639 51.81 3291 55.00 50.78 -3.06 -2.5 SonomaPh Q SNOA 5.92 1.31 45 1.70 379 2.06 1.69 -.10 -68.8 Sonoma wt Q SNOAW .50 .27 .50 +20.7tSonos n Q SONO 23.60 12.80 922 12.57 4851 14.66 12.47 -1.78 -36.9 SonyCp N SNE 61.02 36.25 1412 55.51 6330 58.23 54.89 -1.72 +23.5 Sophiris Q SPHS 4.05 1.80 369 2.47 1326 2.54 2.13 -.02 +8.8 SorrentoTh Q SRNE 18 10.65 1.81 1764 3.59 7846 4.15 3.38 -.37 -5.5tSothebys N BID .40 .9 16 60.16 41.51 597 43.04 3044 44.95 41.51 -1.84 -16.6 SotherlyH Q SOHO .50f 7.2 54 7.62 5.82 35 6.98 155 7.28 6.80 -.13 +8.2 SothrlyH pf Q SOHOB 2.00 7.8 27.32 24.75 10 25.71 17 25.86 25.30 +.60 +.3 SthrlyH pf C Q SOHOO 1.97 7.9 25.98 24.50 3 24.91 4 25.09 24.91 -.09 -1.7 SouMoBc s Q SMBC .52f 1.4 16 41.49 33.71 17 37.06 62 38.00 35.94 +.97 -1.4 SoundFin Q SFBC .56 1.4 23 40.87 32.10 0 39.50 6 39.65 38.40 +16.1tSourcC N SOR 1.00 2.6 42.97 37.45 15 37.92 89 39.20 37.45 -1.11 -7.0sSoJerInd s N SJI 1.12 3.3 36.72 25.96 625 34.35 2508 36.72 34.00 -.98 +10.0tSouthState Q SSB 1.36f 1.8 21 94.50 78.20 211 77.22 621 82.60 74.88 -4.01 -11.4tSthcrssEn N SXE 2.39 .40 131 .46 1317 .52 .40 -.03 -72.8 SCEd pfB A SCEpB 1.02 4.9 24.99 20.10 0 20.75 3 20.90 20.56 -.11 -9.8 SCEd pfC A SCEpC 1.06 5.0 25.25 20.30 21.36 5 21.90 21.25 -.25 -10.0 SCEd pfD A SCEpD 1.08 4.9 26.00 20.92 0 21.92 3 22.31 21.80 -.40 -9.0 SCEd pfE A SCEpE 1.20 5.1 27.56 22.73 23.75 17 24.50 23.64 -.67 -6.6 SouthnCo N SO 2.40 5.5 21 53.51 42.38 6163 43.58 35103 44.64 43.03 -.13 -9.4tSouthCo 75 N SOJA 1.56 6.1 27.38 25.22 85 25.52 310 25.81 25.22 -.18 -5.4tSouthCo ef N SOJB 26.25 22.05 98 22.28 447 22.50 22.05 -.07 -13.3tSouthCo77 n N SOJC 1.31 5.9 25.78 22.14 33 22.33 239 22.60 22.14 -.13 -12.3 SthnCopper N SCCO .23e .6 29 58.09 39.18 1042 41.76 4835 43.43 40.77 -.51 -12.0 SthnFstBsh Q SFST 15 48.75 36.00 18 36.93 60 39.62 36.64 -1.53 -10.5 SoNatBcVa Q SONA .32 2.1 29 18.24 15.11 99 15.60 247 16.58 15.35 -.52 -2.7 SsdeBTX Q SBSI 1.20 3.7 17 37.57 31.73 177 32.49 928 35.64 31.81 -1.53 -3.5 SwstAirl N LUV .64 1.1 10 66.99 49.93 4011 57.38 31305 61.07 56.43 -3.67 -12.3 SwtGas N SWX 2.08 2.7 24 86.87 62.54 235 77.74 1015 83.15 77.09 -2.92 -3.4 SwGA Fn A SGB .48 2.0 18 26.04 19.39 3 23.58 5 24.00 22.80 -.29 -1.8 SwstnEngy N SWN 6 6.72 3.42 19163 5.34 114595 5.85 5.21 +.06 -4.3tSparkEn s Q SPKE .72 9.0 15.30 7.93 182 8.02 541 8.73 7.73 -.54 -35.3 SparkEn pf Q SPKEP 2.19 9.7 27.49 21.90 16 22.62 86 23.51 22.50 -.38 -15.0 SprkNtSE wi A LOV 15.40 10.15 7 11.35 48 11.70 11.09 -.26 -10.3 SparkTh n Q ONCE 96.59 41.06 425 47.94 2475 50.42 46.24 -.68 -6.8tSpartnMot Q SPAR .10 .8 21 19.45 11.91 323 11.87 2022 13.98 11.74 -1.88 -24.6 SprtnNash Q SPTN .72 4.0 27.72 16.32 126 17.78 727 19.24 17.45 -1.13 -33.4 Sparton N SPA 16 23.40 11.96 80 14.24 304 14.74 14.09 -.25 -38.2tSpdFosFr n N EFAX 77.82 65.76 1 65.44 3 67.89 65.18 -3.29 -10.2 SpdDbShDu N STOT 49.80 47.00 1 48.55 14 48.64 48.49 +.07 -1.7tSpdEmFos N EEMX 76.80 57.10 1 58.69 12 59.09 57.10 -1.26 -15.9 SpdDbEMk N EMTL 52.27 47.87 4 48.46 16 48.43 48.18 +.12 -3.8tSpecOpps N SPE 1.19e 2.4 16.20 14.21 6 14.50 84 14.99 14.21 -.45 -2.6 SpcOpp pfB N SPEpB .88 3.5 26.54 24.48 25.33 7 25.48 25.33 -.15 -2.0 SpectraEP N SEP 3.06f 8.6 10 45.70 29.89 1194 35.41 4362 37.55 35.04 -1.86 -10.4 SpectPh Q SPPI 25.29 13.19 1087 14.40 5168 15.98 14.22 -1.40 -24.0tSpeedM N TRK .60 3.8 17 23.47 16.15 28 15.99 152 17.29 15.85 -.83 -15.3 SperoTh n Q SPRO 19.00 9.29 103 9.60 602 11.27 9.31 -1.55 -18.3 Sphr3D grs Q ANY 3.95 .13 190 .32 3275 .42 .30 -.04 -87.0 Spherix rs Q SPEX 2.42 .95 619 1.01 6050 1.55 .96 -.06 -27.9tSpF LgCap n N FMDG 33.20 26.87 1 27.07 11 28.57 26.79 -1.56 -3.4 SpinMedT n N FFIU 25.15 23.30 24.25 1 24.25 24.21 -.08 -2.3 Spire N SR 2.25 3.1 20 82.85 60.09 153 71.62 1002 75.98 70.92 -1.73 -4.7 SpiritAero N SPR .48 .6 19 105.20 76.00 1025 83.84 5008 90.48 82.75 -6.92 -3.9 SpiritAir N SAVE 20 49.63 34.08 2289 47.07 8311 48.75 42.83 +2.68 +4.9 SpirMTA n N SMTA 11.61 8.90 163 11.00 643 11.52 10.79 +.21 +20.6 SpiritRltC N SRC .50f 6.7 17 8.53 6.58 4814 7.47 29378 7.99 7.42 -.27 -2.8 SpiritR pfA N SRCpA 1.50 7.0 26.40 20.25 14 21.53 77 22.49 21.08 -.73 -13.3 SpirtTex n Q STXB 72 22.56 20.04 12 21.00 31 21.59 20.57 -.53 -3.9 Splunk Q SPLK 130.00 62.39 3047 103.54 16343 109.91 98.12 -7.05 +25.0 SpokHldgs Q SPOK .50 3.4 34 18.85 13.75 63 14.90 301 15.69 14.66 -.41 -4.8 SportsWhs Q SPWH 11 6.99 3.66 338 5.20 1017 5.46 5.18 -.03 -21.3 Spotify n N SPOT 198.99 135.51 2773 158.49 12023 165.90 146.50 -5.89 +6.4 SpragueRs N SRLP 2.67f 9.9 18 29.00 21.80 94 26.90 417 27.45 26.20 +.50 +11.2 SprBkPh n Q SBPH 18.93 10.63 44 14.20 530 15.00 12.45 +1.08 +5.7 Sprint N S 4 7.43 4.81 7666 6.41 54024 6.59 6.16 -.03 +8.8 SprottSilv N PSLV 6.58 5.00 395 5.28 2078 5.30 5.15 -.01 -16.7tSprottFoc Q FUND .61e 8.8 8.39 6.88 66 6.90 381 7.13 6.83 -.23 -12.9 SprottGold N PHYS 11.15 9.35 463 9.75 2841 9.83 9.47 +.12 -7.9 SprottPPP N SPPP 9.91 7.21 11 8.79 132 8.97 8.68 +.01 -5.9 Sprouts Q SFM 28 29.67 17.55 1511 26.97 9249 27.35 26.38 +.08 +10.8 Square n N SQ 101.15 30.65 38068 73.97 181980 92.64 65.00 -20.14 +113.4 StaarSur Q STAA 54.00 12.30 362 41.14 3135 44.45 39.28 -3.01 +165.4 Staff360 rs Q STAF 5.65 1.14 13 1.83 119 2.00 1.80 -.09 -41.9 STAG Indl N STAG 1.39 5.5 34 29.07 22.42 833 25.41 4151 27.02 25.15 -.86 -7.0 STAG pfC N STAGpC 27.08 24.76 0 25.53 25 25.87 25.35 -.05 -2.5 StageStrs N SSI .20 10.8 3.25 1.60 95 1.85 441 1.91 1.81 -.04 +10.1 Stamps.cm Q STMP 25 285.75 160.00 594 214.40 2725 226.75 199.37 -2.01 +14.0tSP Matls N XLB .98e 1.8 64.17 53.42 10651 53.76 59787 57.71 53.37 -3.88 -11.2 SP HlthC N XLV 1.01e 1.1 96.06 78.74 20783 91.07 109302 94.74 89.04 -3.22 +10.1 SP CnSt N XLP 1.28e 2.4 58.95 48.76 26258 52.38 125270 54.31 51.92 -1.06 -7.9 SP Consum N XLY 1.12e 1.0 118.13 90.12 15178 108.48 70649 113.65 105.57 -3.76 +9.9 SP Engy N XLE 2.04e 2.8 79.42 64.45 23520 73.00 113910 78.36 71.89 -4.16 +1.0 SPDR Fncl N XLF .46e 1.7 30.33 25.86 137890 26.43 522588 28.28 26.03 -1.57 -5.3 SP Inds N XLI 1.12e 1.5 80.96 70.03 29408 73.90 138974 79.20 73.05 -5.03 -2.3 SP Tech N XLK .78e 1.1 76.27 59.85 35904 70.83 183425 73.50 68.07 -2.79 +10.8 SpdrRESel N XLRE 34.13 29.17 5288 30.81 26714 32.37 30.65 -.94 -6.5 SP Util N XLU 1.55e 2.9 57.23 47.37 21869 52.95 134947 54.89 52.51 -.68 +.5 Std AVB n Q STND 39.45 29.97 1 30.29 19 33.17 30.29 -.71 -2.4 StdMotor N SMP .84 1.9 25 52.29 40.56 117 44.17 507 47.57 43.76 -2.83 -1.6 Standex N SXI .72 .7 32 114.20 89.40 80 98.49 303 108.31 97.76 -8.18 -3.3tStanBlkDk N SWK 2.64f 2.0 18 176.62 129.74 1967 129.77 10217 142.44 127.35 -12.95 -23.5tStanB&D 52 N SWJ 1.44 5.8 26.10 24.50 55 24.68 300 24.82 24.50 +.04 -2.1tStanBlD un N SWP 128.00 100.92 138 100.05 237 107.50 98.79 -6.47 -18.5 Stantec g N STN .55 15 29.25 24.05 36 24.41 106 24.91 24.12 -.56 -12.7 StarBulk rs Q SBLK 15.38 8.62 539 13.89 2356 14.48 13.26 -.56 +23.4 StrBlk22 n Q SBLKZ 2.08 8.1 26.00 23.58 25.80 6 25.80 25.35 -.02 +1.9 StarGas N SGU .47f 4.8 15 11.34 8.74 26 9.77 243 10.00 9.68 +.05 -9.1 StarsGp g Q TSG 38.95 19.70 972 23.38 5626 23.77 22.05 +.47 +.3 Starbucks s Q SBUX 1.44f 2.6 26 61.94 47.37 13886 56.45 78759 59.70 54.71 +.69 -1.7tStarret N SCX .40 6.8 19 9.15 5.80 36 5.84 86 6.23 5.57 -.43 -32.1 Startek N SRT 42 14.27 5.35 67 5.93 272 6.68 5.87 -.51 -40.5 StarwdPT N STWD 1.92 9.0 11 23.04 19.47 4027 21.32 14137 21.61 20.93 +.24 -.1 StatAutF Q STFC .40 1.3 34.31 24.84 21 30.15 179 32.49 29.99 -.89 +3.5tStateBkFn Q STBZ .80 2.9 17 35.99 27.56 355 27.41 1185 30.04 26.70 -2.31 -8.1tStateStr N STT 1.68 2.1 13 114.27 81.43 3074 81.46 16424 87.45 79.99 -4.91 -16.5tStateSt pfC N STTpC 25.57 22.79 44 22.98 174 23.44 22.79 -.35 -8.8 StateSt pfD N STTpD 28.96 25.50 66 25.89 395 26.03 25.62 +.17 -5.7tStaStCp pfG N STTpG 28.45 25.14 32 25.22 151 25.46 25.14 -.17 -7.0 StateSt pfE N STTpE 26.96 25.10 65 25.33 236 25.41 25.12 +.02 -4.3tStealthGas Q GASS 14 4.70 3.30 795 3.45 1116 3.53 3.30 +.01 -20.9 SteelCon Q STCN 2.90 1.49 36 2.04 293 2.20 2.02 -.13 -18.1 StlDynam Q STLD .75 1.8 12 52.10 35.40 3135 42.39 14662 45.35 41.89 -3.02 -1.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, October 13, 2018

PAGE 50

SteelPtrs N SPLP 1.50 9.3 7 20.70 15.90 1 16.09 7 16.61 16.09 -.39 -17.7 SteelPr pfA N SPLPpA 23.22 19.75 6 21.84 39 22.25 21.73 +.04 +3.2 Steelcse N SCS .54 3.3 19.35 13.10 1500 16.44 5188 18.00 16.24 -1.26 +8.2 SteinMart s Q SMRT .30 14.0 4.04 .48 108 2.15 615 2.34 2.09 -.18 +85.3 StellrAcq n Q STLR 11.00 9.16 10.50 4 10.60 10.50 +2.8 StellusCap N SCM 1.36 10.5 9 14.29 11.07 62 12.91 363 13.50 12.80 -.50 -1.8 StellCap22 N SCA 1.44 5.7 25.60 24.78 1 25.20 7 25.40 25.00 +.15 -.5 StemlineTh Q STML 20.55 10.20 257 15.05 1017 17.38 14.68 -2.07 -3.5 Stepan N SCL .90f 1.1 21 90.96 68.09 152 84.75 652 85.63 83.02 +.71 +7.3tStericycle Q SRCL 76.73 52.95 997 52.55 5257 54.60 51.45 -1.87 -22.7 Steris plc N STE 1.36f 1.3 27 117.48 82.88 425 106.10 2168 109.45 104.31 -2.89 +21.3tSterlingBc N STL .28 1.4 12 26.50 20.97 4087 20.48 12117 22.54 19.74 -1.68 -16.7 SterlBc pfA N STLpA 26.85 25.57 3 25.89 38 25.98 25.57 +.14 -1.6tSterlBcp n Q SBT .04 .4 14.98 10.81 199 10.90 373 11.95 10.28 -.62 -14.2 SterlCons Q STRL 17 18.90 10.74 124 12.73 944 13.30 12.67 -.54 -21.8 SMadden s Q SHOO 21 39.30 24.83 1398 30.28 4505 33.46 29.90 -2.49 -2.7 Stewrdshp Q SSFN .12 1.1 13 12.75 9.30 1 10.50 7 10.58 10.25 -.10 +2.4 StewInfo N STC 1.20 2.8 22 47.37 36.80 146 42.35 683 45.16 41.80 -2.55 +.1tStifelFin N SF .48f 1.0 15 68.76 48.47 652 47.55 2708 52.28 47.35 -4.03 -20.2 Stifel pfA N SFpA 1.56 6.3 27.73 24.50 25 24.75 73 25.10 24.71 -.14 -8.6tStif 47 ef N SFB 26.20 21.64 13 22.00 73 22.62 21.64 -.49 -11.8 StitchFix n Q SFIX 52.45 14.48 3508 26.08 23297 26.82 22.34 -.22 +1.0tStockYBc s Q SYBT 1.00f 3.0 17 41.90 34.00 57 33.65 221 36.25 33.30 -1.99 -10.7tStoneHEM N EDF 2.16 17.9 17.28 12.22 103 12.07 654 12.87 12.04 -.45 -24.1tStonHEmM N EDI 1.81 15.8 16.45 11.72 82 11.49 308 12.12 11.45 -.48 -26.2 StoneCastle Q BANX 1.52 7.0 16 24.92 20.00 8 21.68 48 22.17 21.62 -.32 +7.7 StoneMor N STON 1.32 24.2 7.20 3.44 138 5.45 384 5.45 4.85 +.25 -16.9 Stonerdg N SRI 17 37.69 20.63 277 24.73 1676 28.03 24.69 -3.36 +8.2 StoreCap N STOR 1.32f 4.8 24 29.52 22.51 1071 27.43 6794 28.58 27.37 -.17 +5.3 StrataS rs Q SSKN 3.88 1.06 113 3.17 907 3.44 3.00 -.09 +157.7 Stratasys Q SSYS 26.17 17.17 379 20.30 2194 22.13 19.78 -1.75 +1.7 StratEdu Q STRA 2.00f 1.6 36 138.97 80.75 155 122.78 605 131.75 121.83 -8.14 +37.1 StratALL36 N GJT .29 1.4 21.85 19.60 21.16 1 21.16 21.01 -.24 +5.8 Strat D35 N GJP .74 3.2 23.69 22.02 22.77 1 22.84 22.73 +.06 -.7 StratGS33 N GJS .32 1.5 24.89 19.41 1 21.17 18 21.26 21.01 -.02 +4.5 StratNWS95 N GJV 1.75 6.8 26.72 25.05 2 25.75 6 25.83 25.63 -.03 -.5 StratPG34 N GJR .27 1.2 23.46 21.17 22.30 1 22.36 22.31 -.64 +1.3 StratUSM N GJH .64 6.5 10.95 9.37 3 9.83 3 9.90 9.82 -.09 -2.2 StratWMT N GJO .22 .9 23.49 21.77 0 23.03 0 23.49 23.03 -.40 +3.5 Strattec Q STRT .56 1.7 19 49.20 29.70 3 33.80 47 36.24 31.85 -1.80 -22.4 StratusPrp Q STRS 1.00e 51 35.90 27.25 8 29.04 46 32.35 28.89 -.87 -2.2tStreamHlth Q STRM 2.19 .99 20 1.00 113 1.20 .99 -.17 -40.8 StrgbrBio n Q SBBP 9.25 3.85 611 5.00 2507 5.25 4.56 +.35 -31.0 Stryker N SYK 1.88 1.1 29 179.84 143.55 1062 171.04 6949 176.74 167.18 -3.05 +10.5 SturmRug N RGR 1.36f 2.1 22 70.00 43.00 123 64.60 855 66.81 63.00 +1.77 +15.7 SubPpne N SPH 2.40 10.2 34 27.05 21.85 250 23.56 970 23.73 23.37 +.21 -2.7 SumitMitsu N SMFG 9.67 7.58 2190 7.87 6122 8.31 7.73 -.36 -9.4 SummerInf Q SUMR 1.98 .72 48 1.33 230 1.45 1.25 -.04 -11.3tSumFWV Q SMMF .52 2.4 11 28.16 21.78 25 21.96 89 24.63 21.77 -.93 -16.6tSummitHtl N INN .72 5.8 12 16.39 12.61 534 12.39 2426 13.26 12.33 -.42 -18.6 SummtH pfD N INNpD 1.61 6.7 27.58 23.50 36 24.10 45 24.29 23.75 -.19 -5.5tSumHP pfE N INNpE 26.25 21.77 17 21.99 53 22.67 21.75 -.23 -14.3tSumtMtls n N SUM .29t 15 34.06 15.36 2894 15.59 13374 17.30 15.36 -1.34 -50.4 SummitMP N SMLP 2.30 15.4 22.95 13.10 127 14.89 1746 15.43 14.71 -.22 -27.4 SmtStB s Q SSBI .48 3.3 21 16.10 12.14 11 14.55 27 14.89 14.50 -.70 +15.5tSumTher n Q SMMT 15.90 1.85 27 1.86 176 2.14 1.85 -.21 -83.2 SunCmts N SUI 2.84 3.0 97 103.74 80.12 558 95.60 2188 102.06 94.63 -4.17 +3.0 SunHydrl Q SNHY .36 .8 41 70.83 45.44 143 46.21 811 52.36 45.51 -6.14 -28.6tSunLfFn g N SLF 1.90 44.50 36.96 1178 36.95 4175 39.36 36.65 -2.33 -10.4 SunCokeE N SXC .99e 6 14.32 9.01 333 11.06 1334 11.90 10.90 -.56 -7.8 SunCokeEn N SXCP 1.60m 10.7 9 21.95 14.70 157 15.00 502 15.47 14.80 -.20 -14.0 Suncor g N SU 1.44 42.55 31.33 4437 36.64 19977 39.58 35.52 -2.53 -.2 SundEng n Q SNDE 9.59 3.83 34 6.30 176 6.75 5.76 +.05 +6.0 SunesisP rs Q SNSS 7.69 1.80 47 1.94 933 2.26 1.86 -.20 -47.4tSunlOnl n N STG 14.08 4.18 34 4.95 506 5.50 4.18 -.51 -55.4 SunLink A SSY 2.08 1.22 4 1.39 18 1.41 1.36 +.01 -12.5 SunocoLP N SUN 3.30 11.3 7 33.11 24.46 503 29.11 2218 30.58 28.72 -.72 +2.5 SunOpta Q STKL 9.65 6.27 333 7.11 1959 7.29 7.00 -.13 -8.3 SunPower Q SPWR 10.00 6.36 1743 6.53 8742 7.04 6.36 -.30 -22.5 Sunrun n Q RUN 11 16.45 5.08 1459 12.22 7318 12.41 10.96 -.26 +107.1 SunstnHtl N SHO .20 1.4 17 17.60 14.09 1935 14.76 7086 15.91 14.61 -.79 -10.7 SunstHt pfE N SHOpE 27.02 24.65 0 25.81 8 25.81 25.16 +.46 -1.2 SunstHt pfF N SHOpF 1.61 6.4 26.49 23.60 0 24.98 0 25.06 24.98 +.38 -3.4 Suntech N STP .54 SunTrst N STI 2.00f 3.2 12 75.08 56.30 7040 62.31 23623 67.22 61.11 -4.39 -3.5 SunTr pfA N STIpA 1.50 6.7 25.37 22.05 9 22.51 136 22.74 22.35 +.11 -8.5 SunTr pfE N STIpE 1.47 6.0 25.79 25.06 24.70 -2.1 Sunworks n Q SUNW 1.60 .33 106 .39 449 .46 .38 -.07 -62.9 SuperCom Q SPCB 4.95 1.53 94 1.56 337 1.78 1.56 -.20 -60.1 SupTech rs Q SCON 14.90 1.47 73 1.85 885 2.30 1.75 +.01 -83.0sSupDrillg A SDPI 4.85 .74 307 3.40 4091 4.85 2.62 -.35 +131.3 SupEnrgy N SPN .32 3.4 12.73 7.66 2183 9.52 14047 10.98 9.19 -1.22 -1.1tSupGpCos s Q SGC .40f 2.2 16 28.85 17.65 44 18.32 117 19.20 17.65 -.45 -31.4 SuperiorInd N SUP .36 2.8 20 22.95 12.70 181 13.07 1097 15.46 12.81 -2.40 -12.0 Supernus Q SUPN 29 61.25 33.30 424 47.43 2754 48.80 46.08 -.58 +19.0sSupvalu rs N SVU 16 32.40 13.60 4310 32.48 10186 32.49 31.82 +.46 +50.4 supprt.cm rs Q SPRT 3.15 2.22 23 2.74 134 2.78 2.68 -.02 +13.2tSurfaceOn n Q SURF 18.18 7.90 108 8.61 598 9.46 7.90 -.65 -35.4 SurgPtrs n Q SGRY 19.95 7.10 645 13.70 2081 15.55 13.38 -1.40 +13.2 Surmodic Q SRDX 82.35 25.00 80 62.47 628 66.20 61.26 -2.76 +123.1 SutroBio n Q STRO 15.90 12.00 86 14.39 309 15.07 14.21 -.46 -5.3 SwEBioFu23 N FUE 8.34 5.58 6.28 1 6.31 6.12 +.70 -10.3 SwEGrain23 N GRU 3.89 3.22 1 3.37 3 3.39 3.31 +.01 +.6 SwRCmETR N RJN 3.72 1.87 4 3.42 64 3.56 3.38 -.11 +22.4 SwRCmMTR N RJZ 9.20 7.45 7.83 6 7.86 7.82 -.05 -12.3 SwRCmATR N RJA 6.48 5.58 16 5.86 121 5.87 5.73 +.02 -2.3 SwERCmTR N RJI 5.96 5.03 504 5.66 1007 5.74 5.60 -.04 +4.8tSwisHelv N SWZ .64e .4 13.74 7.81 69 7.82 189 8.15 7.80 -.38 -38.7tSwitch n N SWCH .03e 20.45 8.74 1342 8.55 7755 10.13 8.45 -1.53 -53.0 SykesEnt Q SYKE 53 32.15 25.90 133 28.75 722 30.53 28.42 -1.32 -8.6 Symantec lf Q SYMC .30 1.5 9 33.25 17.81 8550 19.59 39875 20.44 19.21 -.45 -30.2 Synacor Q SYNC 2.85 1.35 12 2.03 171 2.22 2.02 -.17 -11.7 Synalloy Q SYNL .13m .7 24.80 11.88 17 19.85 63 22.60 19.72 -2.20 +48.1 Synaptics Q SYNA 55.25 33.73 532 37.14 3248 40.97 36.33 -3.26 -7.0tSynchrTc n Q SNCR 6.98 5.90 246 5.97 1693 6.52 5.73 -.53 -10.2 Synchrony N SYF .84f 2.8 11 40.59 28.64 5201 29.84 25265 31.57 29.28 -1.47 -22.7 SyndaxP n Q SNDX 15.20 6.10 210 6.39 1683 7.81 6.10 -1.31 -27.1 SyneosH h Q SYNH 59.45 31.10 582 44.82 3098 49.78 44.43 -3.26 +2.8 SynrgyPh Q SGYP 3.55 1.28 1956 1.40 13047 1.51 1.32 -.10 -37.2 Synlogic rs Q SYBX 18.36 7.27 145 9.74 566 12.76 9.50 -2.79 +.4tSynnex N SNX 1.40 1.9 10 141.94 75.80 822 74.43 4150 89.68 72.83 -14.36 -45.3 Synopsys Q SNPS 44 103.40 80.13 1544 88.12 8203 93.47 85.57 -5.08 +3.4tSynovusFn N SNV 1.00 2.3 15 57.40 43.50 2295 42.86 9162 46.17 41.90 -2.87 -10.6 Synthes rs Q SES 4.16 2.00 3 2.17 21 2.34 2.05 -.08 -23.6 Sypris Q SYPR .08 5.8 1.90 1.25 25 1.38 59 1.47 1.38 SyrosPhar n Q SYRS 17.62 6.30 179 7.61 791 8.82 7.54 -1.03 -21.8 Sysco N SYY 1.44 2.1 27 75.98 52.30 2147 68.82 12951 72.79 68.12 -3.21 +13.3 Systemax N SYX .22 .8 28 47.75 26.67 67 28.77 410 31.63 28.51 -2.12 -13.5T -:T-MobileUS Q TMUS 27 70.94 54.60 3820 68.38 22562 69.35 66.01 -.21 +7.7tTAL Educ s N TAL 94 47.63 21.08 5735 22.84 35181 23.57 21.08 -.55 -23.1 TAT Tch h Q TATT .34e 5.0 15 11.65 6.40 6.75 8 6.80 6.52 -.04 -35.7 TC PpLn N TCP 2.60 9.0 9 57.08 22.64 281 28.89 1100 31.29 28.48 -1.81 -45.6 TCF Fncl N TCF .60 2.6 15 27.34 16.71 1548 22.91 6096 24.57 22.27 -1.15 +11.8tTCF deo pfC N TCFpD 26.06 23.11 31 23.52 173 23.60 23.11 +.30 -8.6tTCG BDC n Q CGBD 1.48a 9.6 11 20.30 15.27 170 15.47 1335 16.15 15.27 -.69 -22.8 TCW Strat N TSI .21 3.7 6.01 5.34 110 5.49 489 5.58 5.40 +.03 -6.5 TD Ameritr Q AMTD .84 1.7 24 63.01 46.66 2810 50.53 13971 53.42 49.23 -2.29 -1.2tTDH Hld n Q PETZ 30.98 1.00 30 1.14 148 1.51 1.00 -.37 -79.8tTE Connect N TEL 1.76 2.2 22 108.23 78.59 1841 78.91 15311 84.40 77.70 -5.28 -17.0 TESSCO Q TESS .80 5.4 29 24.85 12.60 3 14.71 39 14.98 13.80 +.11 -27.0tTFS Fncl Q TFSL 1.00f 6.9 48 16.62 14.32 272 14.50 1116 15.15 14.19 -.26 -2.9 TG Thera Q TGTX 17.35 4.95 1808 5.58 7789 6.05 5.11 +.16 -32.0 THL Credit Q TCRD 1.08 13.9 8 9.67 7.70 90 7.76 531 8.04 7.75 -.28 -14.3 THLCred22 N TCRZ 1.69 6.7 26.98 25.15 5 25.18 10 25.24 25.15 -.03 -2.9 THLCSenL N TSLF 1.32 8.0 17.83 16.30 29 16.46 209 16.90 16.41 -.27 -2.4 TIM Part N TSU .28e 1.9 23.12 13.82 1129 15.12 7320 16.24 14.92 -.12 -21.7 TJX N TJX 1.56 1.4 23 113.28 66.44 3262 109.44 16449 112.16 107.16 -.86 +43.1tTKK Sym n Q TKKS 9.55 9.46 9.51 272 9.52 9.46 -.1 TKK Sy un Q TKKSU 10.20 10.00 1 10.12 30 10.15 10.06 +.01 +.8 TKK Sym rt Q TKKSR .53 .35 .40 55 .40 .40 -4.8 TMSR Gl s Q TMSR 46 10.32 1.84 2 2.05 5 2.48 2.02 -.10 -58.8 TOP Shi rs Q TOPS 35.50 .69 496 1.04 1971 1.17 .95 -.11 -58.7 TPG Pace n N TPGE 13.00 9.67 12.30 +26.3 TPG Pac n N TPGH 10.40 9.67 0 10.08 98 10.08 10.01 -.02 +3.6 TPG RE n N TRTX 1.72 8.9 15 21.05 18.22 198 19.33 1091 20.03 19.28 -.45 +1.5 TPG SpLnd N TSLX 1.56 7.9 9 21.07 17.00 343 19.66 1487 20.10 19.63 -.41 -.7 TPI Co n Q TPIC 32.22 16.35 552 25.05 2083 26.56 24.57 -1.56 +22.4 TSR Inc Q TSRI 39 9.40 4.30 1 7.09 5 7.09 6.85 -.01 +36.3 TTEC Hl Q TTEC .56f 2.3 23 43.75 23.50 94 24.33 541 26.17 23.91 -1.33 -39.6 TTM Tch Q TTMI 32 19.91 13.72 1070 14.18 6134 14.74 13.88 -.48 -9.5 TableauA N DATA 118.08 68.37 793 100.92 6047 104.86 94.81 -4.78 +45.8 Tabula n Q TRHC 91.16 24.24 429 74.38 1846 78.24 70.20 -1.16 +165.2 TactSys n Q TCMD 73.24 22.72 200 62.20 1055 64.64 60.09 -1.19 +114.6 TahoeRes N TAHO .24 8.2 5.63 2.55 3397 2.93 13800 2.99 2.73 +.13 -38.8 TailorBr N TLRD .72 3.2 11 35.94 13.11 1202 22.34 5562 22.50 21.27 +.27 +2.3 Taitron h Q TAIT .10 5.5 2.89 1.22 12 1.81 72 1.92 1.76 -.14 +7.4tTaiwan N TWN 22.25 16.40 9 16.93 50 17.85 16.40 -1.03 -18.9 TaiwSemi N TSM .73e 1.8 18 46.57 35.35 7552 39.66 44135 41.30 38.33 -1.97 TakeTwo Q TTWO 139.91 92.81 2569 129.05 11201 130.90 120.80 -1.55 +17.6tTakung n A TKAT 17 5.05 .63 125 .70 197 .85 .63 -.01 -72.3 Talend n Q TLND 73.52 35.46 367 61.30 1841 67.86 57.68 -6.72 +63.6 TallgELP n N TEGP 1.95f 8.3 28.94 17.14 1093 23.55 4419 24.56 22.75 -.36 -8.5 TalosEn rs N TALO 40.16 23.58 85 31.19 703 34.00 30.55 -2.25 -3.0 TandmD rs Q TNDM 52.55 2.14 2277 36.13 13068 36.56 30.75 -.72 +1430.9 TandyLthr Q TLF 11 8.40 6.79 7 7.28 44 7.38 7.01 -.02 -6.1 TangerFac N SKT 1.40 6.5 11 26.73 19.86 1604 21.40 8047 22.14 21.35 -.18 -19.3 Tantech n Q TANH 3.78 1.10 184 1.60 1559 1.92 1.55 -.03 -38.0 TanzRy g A TRX .68 .24 217 .39 874 .41 .36 +.02 +41.4 Taoping h Q TAOP 5.20 1.10 76 1.20 539 1.30 1.15 -.04 -18.9 Tapestry N TPR 1.35 3.1 27 55.50 38.72 3957 43.82 20421 48.69 42.51 -4.14 -.9 Tapimmu n Q TPIV 13.55 2.58 218 7.43 1178 9.45 7.30 -1.77 +89.5 Tarena Q TEDU .28e 3.5 15.97 7.11 133 7.92 598 8.02 7.39 +.17 -47.2 TargaRes N TRGP 3.64 6.6 59.21 39.59 2218 55.42 9143 58.49 54.23 -3.09 +14.5tTargaR pfA N NGLSpA 2.25 8.5 27.49 26.01 4 26.45 104 26.70 26.01 -.15 -.1 Target N TGT 2.56 3.0 15 90.39 54.04 5123 84.61 22427 86.81 82.70 +.09 +29.7 TaroPhrm N TARO 10 128.46 93.01 73 95.65 252 100.83 93.94 -2.93 -8.7 Taseko A TGB 2.46 .68 230 .74 1167 .79 .72 -.05 -68.2tTataMotors N TTM 35.47 11.91 3776 12.37 18523 14.51 11.91 -2.15 -62.6 Taubmn N TCO 2.62f 4.9 19 66.61 44.78 852 53.22 4096 56.62 53.06 -2.17 -18.7 Taub pfJ N TCOpJ 1.63 6.6 25.77 23.61 0 24.58 16 24.74 24.28 +.26 -2.1 Taub pfK N TCOpK 1.56 6.5 26.16 22.72 1 24.00 15 24.33 23.76 +.05 -4.8 TaylrDv Q TAYD 24 15.14 9.70 5 11.23 61 11.80 11.05 -.27 -16.3tTaylorMH N TMHC 10 28.42 16.17 1387 15.71 6533 17.50 15.66 -1.75 -35.8 Team N TISI 25.55 11.45 202 20.66 1909 23.21 20.39 -1.24 +38.7tTechData h Q TECD 22 108.62 68.47 322 69.58 2217 72.26 68.26 -1.83 -29.0 TechComm Q TCCO 15.40 3.70 5 4.36 23 4.52 4.20 -.12 -61.9 Technip N FTI .13 17 35.00 24.53 3522 30.10 21406 31.16 29.11 -.04 -3.9 TechTarg Q TTGT 34.47 11.71 411 19.40 2388 20.02 18.72 +.47 +39.4 TeckRes g N TECK .16e 30.80 20.06 2959 23.23 16557 24.18 22.10 -.79 -11.2 Tecnoglass Q TGLS .56 5.9 23 10.29 6.81 26 9.55 179 9.90 9.52 -.02 +29.9 Tecogen Q TGEN 4.20 2.05 10 3.03 33 3.24 2.96 -.12 +12.2 Teekay N TK .22 3.4 10.90 6.23 637 6.46 3040 7.04 6.36 -.38 -30.7 TeekLNG N TGP .56 3.6 77 21.65 14.70 270 15.48 1439 16.40 15.23 -.87 -23.2 TeekLN pfA N TGPpA 2.25 9.0 26.27 24.20 17 24.95 70 25.44 24.88 -.42 -1.2 TeekOffsh N TOO .04m 1.8 74 3.12 2.14 77 2.23 678 2.36 2.16 -.11 -5.5tTeekOf pfA N TOOpA 1.81 8.9 24.49 19.25 18 20.23 122 20.56 19.25 +.08 -12.3 TeekOf pfB N TOOpB 2.13 8.9 26.00 22.23 10 24.00 54 24.30 23.60 -.30 -3.4 TeekOf pfE N TOOpE 2.22 9.2 25.45 23.75 14 24.16 72 24.56 24.15 -.16 -3.6 TeekayTnk N TNK .21 20.0 15 1.95 .94 2409 1.05 9449 1.16 1.00 -.05 -25.0 Tegna N TGNA .28 2.5 6 15.60 10.00 1223 11.22 6997 12.05 11.08 -.53 -20.3 TejonRnch N TRC 26.25 18.59 164 18.88 541 20.78 18.72 -1.84 -9.1 TeklaHlth N HQH 1.92e 9.0 25.81 20.36 185 21.33 780 22.28 20.76 -.81 -5.4 TeklaHcrOp N THQ 1.35a 7.6 18.99 16.02 129 17.67 1030 18.47 17.44 -.64 +.9 TeklaLfSci N HQL 1.95e 10.3 22.24 18.01 60 18.85 326 19.68 18.31 -.70 -4.0 TeklaWH n N THW 1.40 10.6 14.83 12.47 231 13.15 893 13.58 12.85 -.41 -3.4 TelInstEl A TIK 6.35 2.05 8 3.11 559 4.59 2.50 +.27 +19.6 Teladoc n N TDOC 89.05 27.35 2619 65.94 15520 75.31 62.02 -9.89 +89.2tTelaria n N TLRA 5.30 2.19 370 2.50 2181 2.50 2.19 +.05 -38.0 TlcmArg N TEO .71e 4.0 40.19 15.26 167 17.70 798 19.08 17.13 -.64 -51.7 TelItalia N TI 11.28 5.44 185 5.69 1365 5.87 5.48 -.04 -34.1 TelItaliaA N TI/A .30e 6.1 9.60 4.78 88 4.95 404 5.12 4.85 -.11 -31.3 Teledyne N TDY 35 250.87 161.11 158 221.55 765 240.33 217.30 -17.12 +22.3 Teleflex N TFX 1.36 .5 31 288.78 227.52 317 248.25 1650 253.55 243.73 -5.36 -.2 TelefBrasil N VIV .64e 6.4 12 17.33 9.21 2746 10.02 16120 10.92 9.99 -.18 -32.4 TelefEsp N TEF 1.20e 14.9 10.92 7.70 1933 8.00 12276 8.24 7.93 +.02 -17.4tTelenav Q TNAV 6.85 4.50 374 4.56 560 5.28 4.32 -.61 -17.1sTelData N TDS .64 2.0 10 32.89 23.54 681 31.70 3492 32.89 30.80 +.13 +14.0tTelData45 N TDI 1.66 7.1 26.34 22.76 8 23.26 76 24.16 22.76 -.43 -9.0tTelData 61 N TDA 1.47 6.7 25.64 21.62 17 21.86 106 22.46 21.60 +.05 -12.2 TelData60 N TDJ 1.75 7.1 25.81 23.95 14 24.74 93 24.86 24.42 +.01 -2.2tTelData59 N TDE 1.72 7.1 25.99 24.08 16 24.17 63 24.54 24.08 -.14 -4.5 Teligent Q TLGT 7.23 2.43 291 3.25 1421 3.50 3.17 -.04 -10.5 Tellurian rs Q TELL 13.74 6.45 1044 8.89 6340 9.40 8.37 -.01 -8.7tTelus gs N TU 2.10 38.50 33.89 473 33.98 2602 35.59 33.64 -1.64 -10.3tTmpDrgn N TDF 4.00e 2.8 24.65 17.06 162 17.80 1150 18.65 17.06 -.95 -17.2tTmpEMF N EMF 1.28e 2.2 18.00 13.36 29 13.78 251 14.06 13.36 -.24 -16.0 TmpEMI N TEI .80a 8.2 11.98 9.78 183 9.80 1596 10.02 9.78 -.18 -12.3 TmpGlb N GIM .30 5.0 6.74 5.97 519 6.04 2283 6.19 5.99 -.14 -6.5 TempurSly N TPX 13 68.05 41.10 1039 47.81 4959 51.79 47.40 -3.16 -23.7tTenable n Q TENB 39.38 26.78 570 27.89 3293 36.25 26.78 -8.49 -7.8 Tenaris N TS .69e 2.1 40.64 25.91 4137 32.46 12117 34.97 32.06 -1.42 +1.9 TenaxTh rs Q TENX 12.63 4.41 3 5.02 15 5.24 4.62 +.09 -48.8 TenetHlth N THC 39.74 12.25 1156 25.39 7593 29.41 25.07 -2.34 +67.5 Tengsco A TGC 2.47 .57 57 1.15 187 1.25 1.05 +43.8 Tennant N TNC .84 1.3 86.03 59.00 77 64.88 349 72.32 64.06 -7.45 -10.7tTenneco N TEN 1.00 2.7 6 65.59 37.57 649 36.78 3281 41.15 35.81 -3.06 -37.2 TVA 28 N TVC .96 3.9 25.97 23.29 16 24.75 51 24.98 24.54 +.17 -1.4 TVA 29 N TVE .84 3.4 26.98 23.22 8 24.45 41 24.80 24.15 +.22 -2.2 TenzAcq un Q TZACU 10.44 10.01 47 10.05 205 10.09 10.05 +.2 Teradata N TDC 21 44.27 31.77 1211 34.99 5525 36.78 34.09 -1.78 -9.0 Teradyn N TER .36 1.1 25 50.68 32.06 2475 33.25 16500 34.93 32.41 -1.69 -20.6 Terex N TEX .40 1.1 32 50.17 35.30 1001 36.29 4703 40.00 35.96 -3.08 -24.7 Ternium N TX 1.10e 3.6 10 42.43 25.52 284 30.73 2438 31.23 29.58 -.13 -2.7 TerraNitro N TNH 5.15e 6.1 10 89.60 76.18 83.96 +5.2 TerrFmP lf Q TERP 2.13e 19.4 14.20 9.55 522 10.98 2371 11.43 10.84 -.15 -8.2 TerrenoRlt N TRNO .96f 2.8 29 39.27 31.56 196 34.69 1515 37.62 34.40 -1.71 -1.1tTerritBcp Q TBNK .88f 3.1 15 33.00 28.88 18 28.55 94 29.61 28.40 -.76 -7.5 Tesaro Q TSRO 125.78 25.62 1670 40.60 7927 43.43 38.49 -2.28 -51.0 Tesla Inc Q TSLA 387.46 244.59 7189 258.78 53853 267.76 247.77 -3.17 -16.9 TetraTc Q TTEK .48 .7 26 72.20 44.65 263 64.55 1224 69.02 63.95 -3.71 +34.1 TetraTech N TTI 5.11 2.55 849 3.74 4020 4.21 3.74 -.30 -12.4 Tetraphase Q TTPH 7.79 2.05 1527 2.44 5103 2.75 2.31 -.13 -61.3 TeucrCorn N CORN 18.60 15.39 145 16.50 389 16.50 15.99 +.25 -1.6 TeucrSug N CANE 10.00 6.46 35 7.68 415 7.75 7.45 +.28 -21.5 TeucrWht N WEAT 7.33 5.80 102 6.38 799 6.40 6.26 -.04 +6.3 TeucrSoyb N SOYB 19.47 15.26 32 16.23 202 16.28 15.85 -.02 -9.2 TeucrmAgs N TAGS 25.70 20.04 20.90 0 21.06 20.90 +.80 -5.4 TevaPhrm N TEVA .73e 3.4 10 25.96 10.85 11356 21.38 52069 21.61 20.31 -.12 +12.8 TexCapB 42 Q TCBIL 1.63 6.4 26.26 25.00 1 25.32 8 25.57 25.32 -.16 +.2 TexCapB pf Q TCBIP 1.63 6.5 25.83 25.00 5 25.18 54 25.27 25.17 -.02 -1.4tTxCapBsh Q TCBI 15 103.05 77.65 557 76.30 2229 83.46 74.22 -5.32 -14.2 TexInst Q TXN 3.08f 3.0 25 120.75 91.31 6740 101.09 41917 103.15 98.81 -2.19 -3.2 TexPacLd N TPL .29f 877.97 377.96 11 798.70 83 857.90 779.99 -58.31 +78.8 TexRdhse Q TXRH 1.00 1.5 30 75.24 47.70 861 65.73 3469 68.51 64.85 -.66 +24.8tTextainer N TGH .96 8.6 46 26.50 11.21 157 11.14 750 12.39 11.03 -1.08 -48.2 Textron N TXT .08 .1 35 72.87 51.07 2153 65.07 8197 71.78 63.90 -5.98 +15.0 The9Ltd rs Q NCTY 5.04 .83 39 1.37 265 1.46 1.21 +.12 -28.6 TherapMD Q TXMD 7.66 4.34 3180 5.42 14375 6.06 5.37 -.54 -10.3 TherpxBio n Q TRPX 7.69 3.00 264 5.26 1083 6.13 4.58 -.86 -1.5 TheravBio Q TBPH 35.90 21.27 146 29.94 1122 34.27 29.41 -4.40 +7.4 ThermoFis N TMO .68 .3 29 249.95 181.51 1627 231.41 8797 242.87 224.09 -9.28 +21.9 Thermon N THR 49 27.95 20.45 140 24.08 714 24.70 23.61 -.37 +1.7 TheStreet Q TST .10 4.6 4 2.50 .87 63 2.18 966 2.30 2.06 -.08 +50.3tThirdPtRe N TPRE 10 17.10 11.90 631 11.59 3233 12.65 11.42 -.92 -20.9 1347PrpIns Q PIH 40 8.25 6.10 5 6.34 27 6.50 6.20 -.17 -12.6t1347PrIn pf Q PIHPP 2.00 8.1 28.00 23.26 1 24.65 7 25.13 23.26 -.51 +1.0 ThomsonR N TRI 1.38 3.0 19 48.61 36.52 2696 45.64 14583 46.70 44.39 -1.05 +4.7tThor Inds N THO 1.56f 1.9 10 161.48 77.69 853 80.47 4354 82.24 77.69 -.91 -46.6 3D Sys N DDD 21.78 7.92 1640 17.33 8659 18.19 16.30 -.64 +100.6 3M Co N MMM 5.44 2.7 27 259.77 190.57 2766 198.23 14693 214.58 195.93 -14.96 -15.8 3PEA Int n Q TPNL 5.33 2.63 51 3.88 527 3.91 3.39 -.02 +6.3 ThundBr n Q TBRG 9.77 9.60 171 9.71 569 9.73 9.68 -.02 +.6 ThundBr un Q TBRGU 10.20 9.97 4 10.16 722 10.17 10.12 +.02 +1.1tTiberAcq n Q TIBR 9.78 9.55 5 9.50 13 9.70 9.50 -.20 -.7 TiberAc un Q TIBRU 10.28 10.00 10.10 37 10.15 10.10 -.02 +.8sTidwtr N TDW 1.00 3.0 36.09 23.52 254 33.66 1801 36.09 30.49 +2.51 +38.0 TierREIT n N TIER .72 3.3 24.98 17.04 411 21.88 1790 23.44 21.55 -.86 +7.3 Tiffany N TIF 2.20 1.9 31 141.64 90.46 2259 112.84 13465 124.81 110.17 -9.16 +8.6 TileShop Q TTS .20 36 10.50 5.15 544 6.49 3507 6.86 6.18 +.09 -32.4 Tillys N TLYS 40 25.46 10.72 424 16.70 2810 17.05 16.04 +.03 +13.1 Tilray n Q TLRY 300.00 20.10 4234 148.30 19164 148.52 122.13 +1.39 +562.3 TmbrlndBc Q TSBK .52a 1.6 17 39.45 25.50 6 31.80 36 33.27 31.11 -1.14 +19.8 Timken N TKR 1.12 2.6 17 55.65 41.85 821 42.84 3641 48.83 42.27 -5.87 -12.8tTimknSteel N TMST 20.24 12.54 613 12.55 1980 14.52 12.15 -2.01 -17.4 Tiptree Q TIPT .14 2.4 18 7.24 5.35 69 5.91 169 6.41 5.82 -.31 -.7 Titan Intl N TWI .02 .3 14.53 6.71 270 6.91 1146 7.45 6.86 -.50 -46.4 TitanMach Q TITN 25.09 13.66 231 14.82 838 16.34 14.63 -1.31 -30.0 TitanPh rs Q TTNP 2.85 .17 2501 .20 24215 .25 .20 -.02 -84.8 TivityHlth Q TVTY 17 48.50 29.95 508 31.72 2150 33.28 31.22 -.65 -13.2tTivo Cp Q TIVO .72 6.3 88 19.80 11.30 1249 11.48 5042 12.61 11.12 -1.06 -26.4 Tocagen n Q TOCA 15.80 7.52 263 12.81 2108 14.46 12.20 +.07 +25.0tTollBros N TOL .44 1.4 9 52.73 31.03 3639 31.24 15952 32.70 30.98 -.71 -34.9 Tompkins A TMP 1.92 2.5 19 91.99 74.06 46 76.84 194 84.20 75.50 -3.76 -5.5tTonixPh rs Q TNXP 5.11 .53 303 .55 2237 .68 .53 -.08 -84.1 TootsieR N TR .36b 1.3 26 37.04 27.45 166 28.41 554 29.66 28.08 -.33 -19.6tTopImage Q TISA 1.75 .88 36 .94 88 .95 .86 -.01 -17.7tTopBuild n N BLD 21 87.21 51.22 289 50.92 1720 54.99 50.67 -2.50 -32.8 Torchlght Q TRCH 1.51 .86 241 .94 415 .99 .90 -.01 -29.9 Torchmark N TMK .64 .8 7 93.60 80.28 796 83.98 3281 89.62 82.29 -3.44 -7.4tTrchmk pfC N TMKpC 27.43 24.81 18 25.05 105 25.34 24.81 -.15 -6.4tToro Co s N TTC .80 1.4 23 67.81 54.17 741 55.66 2864 58.03 54.17 -2.64 -14.7 TorDBk gs N TD 2.68 75.46 54.66 1735 56.99 8916 59.44 56.37 -1.97 -2.7 MonTNAPpl N TPYP .45p 24.70 20.22 16 22.72 134 23.73 22.50 -.91 -2.7 TortWat n N TBLU 30.84 26.95 1 27.08 2 28.23 27.08 -1.25 -9.2 TortEnInd N NDP 1.75 15.0 14.48 10.70 102 11.63 462 12.24 11.15 -.41 -12.4 TortEnInf N TYG 2.62 9.9 32.40 24.24 143 26.37 596 27.42 25.89 -.61 -9.3 TortMLP N NTG 1.69 10.9 21.09 14.91 438 15.54 1708 16.10 15.35 -.46 -11.5 TortPplE N TTP 1.63m 9.8 20.21 15.55 29 16.57 172 17.63 16.38 -.87 -11.9 TortPw&E N TPZ 1.65 9.0 21.77 17.51 21 18.37 131 19.03 18.06 -.49 -10.8 Total SA N TOT 2.71e 4.4 65.69 53.34 2951 61.58 9568 64.13 60.88 -2.00 +11.4 TotalSys N TSS .52 .6 24 100.39 66.63 1725 93.94 8062 96.37 89.63 -1.92 +18.8 TottenAc un Q TOTAU 11.51 10.12 10.34 2 10.34 10.28 +.01 +2.1 TowerIntl N TOWR .48 1.8 12 36.65 24.25 176 26.10 629 28.28 25.09 -2.19 -14.6 TowerSemi Q TSEM 11 36.69 19.26 405 20.40 3221 21.26 19.67 -.11 -40.1 TownSprts Q CLUB 14.85 5.00 113 8.61 718 9.52 8.50 -.44 +55.1 TowneBank Q TOWN .64 2.2 35.30 27.85 168 28.70 688 31.27 28.11 -1.65 -6.7 TownsqMda N TSQ .30 4.1 10 10.50 6.03 22 7.30 251 8.01 7.08 -.41 -4.9tToyota N TM 140.99 115.77 319 116.76 1431 121.88 115.77 -4.74 -8.2tTraconPh n Q TCON 3.91 1.61 62 1.80 524 2.03 1.61 -.18 -46.3 TractSupp Q TSCO 1.24 1.4 25 92.45 54.76 1715 86.67 8085 90.63 84.37 -.98 +15.9 TradDsk A n Q TTD 161.50 40.70 1998 123.06 7922 136.00 116.05 -10.34 +169.1 TrnWEnt Q TWMC 2 2.60 .65 2 .92 109 .94 .90 +.01 -49.6 TransAct Q TACT .36 2.5 34 15.80 8.80 11 14.57 44 14.76 14.01 +.04 +10.0tTrCda g N TRP 2.76 7.0 15 51.07 39.16 1160 39.37 6717 41.57 38.63 -2.16 -19.1 TransEntx A TRXC 6.98 1.27 6892 4.78 36642 5.40 4.50 -.63 +147.7 TransUn n N TRU .30 .4 28 79.48 48.99 1115 68.94 5809 72.47 67.03 -3.31 +25.4 Trnsalta g N TAC .23 6.40 4.75 64 5.50 322 5.64 5.33 +.01 -7.6 TrnsatlPet A TAT 2.18 .60 19 1.44 123 1.54 1.40 -.00 +3.6 Transcat Q TRNS 31 25.35 12.00 8 20.80 67 21.82 20.20 -.88 +46.0 TrnsRty N TCI .20p 52.00 23.90 3 30.60 13 32.71 30.53 -1.77 -2.3 TransDigm N TDG 24.00 21 377.67 260.83 903 323.39 3965 360.92 317.05 -36.95 +17.8 TransGlb Q TGA .14 4.5 4.13 1.21 400 3.10 1702 3.41 2.99 -.22 +115.4tTranslBio n Q TBIO 16.60 7.54 41 7.46 236 10.14 7.21 -1.30 -35.2 TrnsMont N TLP 3.18f 8.2 16 43.99 33.98 26 38.79 164 39.00 38.57 +.08 -1.7sTransocn N RIG 14.47 8.70 9972 13.19 88548 14.47 12.58 -.47 +23.5 TrGasSur N TGS 24.22 10.72 92 13.76 922 14.49 13.01 -.12 -38.1 TravelCtrs Q TA 6.10 3.05 383 5.00 1211 5.20 4.35 -.09 +22.0 TravCtrs 28 Q TANNI 2.06 8.4 26.85 22.17 9 24.46 57 24.70 23.89 -.04 -3.1 TravelC 29 Q TANNL 2.00 8.2 25.27 22.74 9 24.48 47 24.64 24.25 -.09 -2.9 Travelct 30 Q TANNZ 2.00 8.3 25.55 21.60 4 24.02 46 24.59 23.52 -.45 -3.9 Travelers N TRV 3.08f 2.5 16 150.55 120.74 2283 123.65 8406 132.47 121.47 -6.48 -8.8 Travelport N TVPT .30 2.0 20.30 12.10 3198 15.03 7027 15.92 14.86 -.95 +15.0 Travelzoo Q TZOO 40 21.15 5.75 105 10.79 506 12.50 10.40 -1.34 +67.3 TrecoraRs N TREC 17 15.60 10.25 46 12.64 157 13.55 12.58 -.68 -6.4 Tredgar N TG .44 2.3 26 26.50 15.35 83 19.43 583 21.23 19.26 -1.34 +1.2 TreeHseF N THS 15 68.90 36.35 524 46.46 2898 47.23 45.16 -.04 -6.1tTrmntMtg n Q TRMT 17.28 10.71 1 11.20 14 11.36 10.71 -.08 -23.8tTrevena Q TRVN 3.58 .88 12718 .88 80668 3.15 .76 -2.23 -45.0 Trex s N TREX 37 90.74 41.82 797 64.39 2988 72.82 63.10 -6.51 tTriPointe N TPH 9 19.55 11.50 2255 11.35 10783 12.46 11.19 -.85 -36.7 TriContl N TY 1.02e 3.9 28.32 25.49 76 26.36 376 27.56 25.93 -1.11 -2.2 TriCntl pf N TYp 2.50 5.0 52.95 48.56 50.00 3 50.27 50.00 -.35 -.8 TribMda A N TRCO 1.00 2.7 12 43.71 31.61 931 37.39 5964 38.41 36.66 -.51 -12.0 TribPubl Q TPCO 98 24.74 13.86 204 14.74 656 16.81 14.52 -1.38 -16.2 Tricida n Q TCDA 40.10 21.87 94 28.63 637 30.10 26.05 +.73 +10.1tTriCoBsh Q TCBK .68 1.9 20 43.80 35.09 104 35.13 358 38.30 34.50 -2.39 -7.2 TridntAcq n Q TDAC 9.85 9.72 9.82 13 9.82 9.82 +.01 +.7 TridntAcq un Q TDACU 10.20 10.00 10.10 3 10.11 10.10 +.01 +.7tTrilliumTh Q TRIL 13.30 3.60 69 3.90 927 4.64 3.60 -.52 -46.2 TrilogyMtl A TMQ 2.12 .69 77 2.08 1914 2.11 1.89 +.15 +90.8 TriMas h Q TRS 20 31.80 22.70 131 27.99 882 30.41 27.60 -1.83 +4.6 Trimble Q TRMB 54 45.70 32.01 838 38.79 6081 41.50 37.94 -2.79 -4.6 TrimShrk n N TTAC 38.86 31.59 29 35.27 257 36.95 34.78 -1.73 +4.6tTrimAllC n N TTAI 29.03 24.59 1 24.72 3 25.75 24.59 -1.53 -9.1 TriNetGrp N TNET 32 60.15 33.41 279 48.51 1836 54.44 47.89 -5.12 +9.4tTrinityBio Q TRIB .88 21.9 4 6.54 3.76 68 4.01 281 4.10 3.71 -.11 -21.4sTrinity N TRN .52 1.4 8 39.35 30.39 2088 35.96 8486 39.35 34.99 -2.91 -4.0 TrinMrg n Q TMCX 9.86 9.71 377 9.80 470 9.82 9.80 -.02 +.4 TrinMrg un Q TMCXU 10.30 10.00 2 10.25 64 10.29 10.20 -.02 +2.4 TrinityPlce A TPHS 7.59 5.86 24 5.98 100 6.22 5.95 -.15 -14.0tTrinseo SA N TSE 1.60 2.6 7 85.35 58.26 665 61.49 6114 81.42 58.26 -19.42 -15.3 TrioTch A TRT 15 8.47 4.04 6 4.65 50 4.72 4.29 -.08 -33.7 TripAdvis Q TRIP 62.36 29.50 2188 45.35 19138 50.82 43.40 -5.37 +31.6 TriplePtV N TPVG 1.44 11.3 7 14.15 11.12 104 12.78 860 13.18 12.72 -.29 +.7 TripPt22 n N TPVY 26.99 24.77 0 25.15 24 25.27 24.95 +.17 -2.8tTriple-S N GTS 16 44.01 18.13 225 17.42 922 19.84 17.24 -1.37 -29.9 TriStCap Q TSC 16 30.10 21.90 346 26.18 1644 28.22 25.72 -2.03 +13.8 TriStCap pf Q TSCAP 1.69 6.5 26.86 25.75 0 25.89 9 26.25 25.85 -.03 -.1 TritonInt n N TRTN 2.08 6.8 43.85 27.76 482 30.46 2915 32.74 29.98 -1.85 -18.7 TriumphBc Q TBK 20 44.70 28.46 280 35.28 991 38.83 34.61 -2.96 +12.0 TriumphGp N TGI .16 .9 4 34.58 17.75 528 18.56 3686 22.01 18.43 -3.44 -31.8 Trivago n Q TRVG 11.22 4.01 610 4.77 2836 5.43 4.52 -.58 -30.3tTronox N TROX .18 1.5 37 28.40 10.75 1154 11.90 10430 12.48 10.75 -.05 -42.0 Trovagn rsh Q TROV 12.36 .65 1263 .87 10280 .98 .79 -.11 -76.6 TrueBlue N TBI 15 29.85 23.00 182 23.82 1038 25.53 23.55 -.88 -13.4 TrueCar Q TRUE 16.45 8.75 849 11.97 3402 13.51 11.74 -1.32 +6.9 TruettHrst Q THST 3.19 1.26 17 1.84 157 2.19 1.81 -.11 -11.1 Trupanion Q TRUP 46.70 25.50 340 29.63 2243 31.76 27.43 -.97 +1.2tTrstNY Q TRST .27f 3.5 14 9.70 7.98 425 7.75 1831 8.44 7.66 -.45 -15.8 Trustmk Q TRMK .92 2.9 15 36.32 29.78 634 31.77 2513 34.67 31.00 -2.23 -.3 Tsakos N TNP .20 6.2 4.86 3.11 162 3.23 1171 3.47 3.14 -.14 -17.4 TsakE pfB N TNPpB 2.00 7.9 25.70 24.80 1 25.26 14 25.37 25.22 +.07 -.1 Tsakos pfC N TNPpC 2.22 8.8 26.05 25.00 3 25.27 9 25.31 25.26 -.02 -.9tTsakos pfD N TNPpD 2.19 9.3 26.65 24.04 15 23.54 41 24.50 23.26 -.91 -4.9 TsaksE p E N TNPpE 25.89 24.46 17 24.60 40 24.93 24.50 -.07 -2.5 T2 Biosys Q TTOO 9.98 3.60 893 5.14 3431 6.44 4.92 -1.32 +24.8 Tucows grs Q TCX 42 71.75 49.80 347 54.00 750 55.37 51.71 -1.02 -22.9 TuesMrn Q TUES 4.10 2.38 240 3.21 599 3.25 3.12 +.06 +16.7 Tuniu Q TOUR 9.88 5.81 71 6.96 201 7.23 6.34 +.07 -9.3tTuppwre N TUP 2.72 9.0 66.26 29.82 630 30.09 3665 32.71 29.82 -2.15 -52.0 Turkcell N TKC 11.29 3.93 2128 4.51 15648 4.63 4.37 +.03 -55.8sTurnPtBr n N TPB .16 .4 47.00 15.34 71 40.59 853 47.00 39.81 +1.41 +92.1tTurqHillRs N TRQ 18 3.59 1.90 3558 1.96 24606 2.05 1.90 -.07 -42.9 TurtleBc rs Q HEAR 34.50 1.64 3714 20.61 10628 21.15 17.10 +3.00 +1037.4tTutorPerini N TPC 10 29.80 17.55 1176 17.80 3610 19.52 17.37 -.93 -29.8 TwlSeas n Q TWLV 9.94 9.50 9.63 201 9.63 9.61 +.03 +1.0 TwlSeas rt Q TWLVR .45 .29 .41 2 .41 .34 +17.1 21stCFoxA Q FOXA .36 .8 21 50.15 24.81 7268 45.36 47246 46.26 44.41 -.75 +31.4 21stCFoxB Q FOX .36 .8 19 49.65 24.30 3875 44.94 20472 45.95 44.14 -.89 +31.7 21Vianet Q VNET 39 11.54 5.01 393 10.12 3480 10.21 9.44 +.11 +26.8 22ndCentry A XXII 4.44 1.92 2139 2.81 25744 3.29 2.67 +.15 +.4 Twilio n N TWLO 88.88 23.25 3634 75.00 18931 76.85 67.08 -1.62 +217.8 TwinDisc lf Q TWIN .36 1.7 56 31.95 18.60 51 20.67 230 23.23 20.11 -2.08 -22.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Saturday, October 13, 2018

PAGE 51

Twitter N TWTR 47.79 17.03 27056 27.99 148429 29.57 26.19 -.40 +16.6 TwoHrb pfA N TWOpA 2.03 7.9 28.17 25.38 13 25.79 113 26.33 25.52 +.25 -5.4 TwoHrb pfB N TWOpB 1.91 7.7 27.06 24.54 13 24.81 63 25.39 24.80 +.13 -5.5 TwoHrbI rs N TWO 1.88 13.2 6 16.83 13.85 2507 14.21 9587 14.79 14.15 -.33 -12.6 TwoHrIn pfC N TWOpC 25.38 23.26 22 24.04 314 24.58 23.80 +.17 -4.1 TwoRvrBc Q TRCB .22f 1.3 19 20.75 16.51 6 16.75 68 17.24 16.62 -.40 -7.6 2U Q TWOU 98.58 57.84 796 64.31 4236 72.58 62.69 -8.48 -.3 TylerTech N TYL 50 252.47 168.12 227 213.64 1259 224.45 209.00 -11.72 +20.7 TymeTch n Q TYME 8.30 2.01 187 2.53 1251 2.83 2.28 +.14 -60.3 Tyson N TSN 1.20 2.0 11 84.65 56.79 1608 60.29 14913 63.54 59.59 -1.26 -25.6U -:US AutoPts Q PRTS 3 3.14 1.08 326 1.52 724 1.54 1.46 +.02 -39.7tUS Concrte Q USCR 23 86.35 35.46 506 35.94 2976 42.24 35.46 -5.06 -57.0 US Gld rs Q USAU .21e 3.27 .97 239 1.18 980 1.30 1.07 +.14 -27.6 UBS 3xLCr N WTIU 47.60 13.82 4 38.31 23 44.50 36.83 -4.98 +62.7 UBS 3xInvC N WTID 28.35 5.10 27 6.33 168 6.40 5.39 +.75 -58.6 VelDlyIn n N EXIV 61.00 26.21 17 29.13 150 33.20 27.60 -4.35 -39.8 VelLngVS n N EVIX 18.13 8.23 4 10.50 10 10.64 9.05 +1.46 -12.4 UBS FILCG N FBGX 303.85 161.21 6 260.84 18 284.55 248.46 -23.73 +14.8 UBS2xSPDiv N SDYL 3.40e 4.3 92.80 59.18 5 78.99 10 89.73 78.50 -8.31 -7.6tUBS Grp N UBS .69e 4.8 20.89 14.10 2402 14.27 10709 14.95 14.09 -.85 -22.4 UDR N UDR 1.29 3.4 24 41.04 32.88 2404 38.09 8907 40.46 37.87 -1.26 -1.1 UFP Tch Q UFPT 25 39.98 26.00 19 33.52 56 35.95 32.50 -2.25 +20.6sUGI Corp N UGI 1.04 1.9 11 56.00 42.51 570 53.39 3414 56.00 52.87 -1.94 +13.7tUMB Fn Q UMBF 1.16 1.7 17 82.14 68.12 381 66.59 1136 73.14 64.85 -5.25 -7.4 UMH Prop N UMH .72 5.0 20 16.69 11.38 259 14.42 851 15.53 14.41 -.81 -3.2tUMH pfB N UMHpB 2.00 7.7 28.10 25.77 5 25.97 31 26.37 25.77 +.07 -4.9tUMH pfC N UMHpC 1.69 7.3 28.46 23.28 39 23.24 170 24.23 23.06 -.85 -14.4 UQM Tech A UQM 1.79 .89 78 1.45 754 1.50 1.33 +.02 +4.3 USEcology Q ECOL .72 1.1 37 77.15 44.50 80 65.36 594 69.96 64.62 -4.07 +28.2 US FdsHl n N USFD 19 40.92 25.43 2290 28.44 10546 29.95 28.12 -1.25 -10.9tUSGlobInv Q GROW .03 2.2 35 7.49 1.41 90 1.39 280 1.59 1.38 -.12 -64.4 USPhysTh N USPH .92 .9 54 129.65 61.85 124 105.87 341 115.77 103.19 -5.75 +46.6tUS Silica N SLCA .25 1.4 24 38.70 17.91 1988 18.38 10480 20.82 17.91 -1.04 -43.6 USA Cmp N USAC 2.10 12.7 19.33 15.48 195 16.48 982 17.01 16.15 -.44 -.4 USA Tc pf Q USATP 27.82 20.75 0 22.00 0 -12.5 USA Tch lf Q USAT 16.83 5.85 977 6.93 5633 7.17 6.12 -.16 -28.9 USA Trk Q USAK 29.15 12.14 89 16.99 483 19.12 16.61 -1.57 -6.3 Usaa USA Vl N ULVM 55.24 48.81 9 50.50 56 52.96 49.83 -2.40 -2.9 Usaa SCVal N USVM 57.34 47.00 8 51.31 19 53.60 50.90 -2.43 +1.1tUSAA IntlVl N UIVM 55.54 45.59 13 45.98 67 47.53 45.59 -1.85 -10.6tUsaa EMVl N UEVM 56.13 41.97 18 43.10 75 44.23 41.97 -1.17 -16.1 Usaa STrBd N USTB 54.88 49.30 4 49.36 10 49.44 49.31 -.02 -1.4tUsaa IntBd N UITB 50.30 47.70 11 47.97 44 47.97 47.70 +.21 -4.4 USANA s N USNA 25 137.95 58.95 201 108.00 635 113.54 105.33 -5.52 +45.8 USCF Oil n N USOU 92.51 26.41 8 74.70 32 86.37 71.13 -9.02 +73.8 USCF ShOil N USOD 20.60 3.63 13 4.36 85 4.57 3.86 +.47 -61.5 USCF shpei N BUY 28.76 23.45 1 25.63 2 25.92 25.63 -.94 +1.2 USCF shpen N BUYN 28.15 23.45 25.34 1 25.34 25.34 -2.73 -2.2 USD Ptrs N USDP 1.42f 13.9 12.00 9.15 57 10.20 395 10.45 10.01 +.15 -9.3 USG N USG 24 43.47 31.83 1689 42.83 6758 43.04 42.68 -.19 +11.1 UTStarcm Q UTSI 26 6.51 2.59 23 3.91 106 3.98 3.85 -.00 -30.6 Ubiquiti Q UBNT .25 .2 23 101.33 49.40 439 86.58 3310 92.70 82.72 -5.29 +21.9 UltaBeauty Q ULTA 29 290.30 187.96 1027 275.64 4001 278.00 264.71 +5.79 +23.2 UltimSoft Q ULTI 332.44 190.01 319 293.03 1924 303.17 281.89 -11.08 +34.3tUltraClean Q UCTT 5 34.59 10.97 506 11.00 2662 12.23 10.86 -1.10 -52.4 UltPetro n Q UPL 10.18 .82 3603 1.31 26449 1.68 1.11 +.18 -85.5 Ultragenyx Q RARE 90.98 41.67 725 64.74 3681 75.72 63.38 -9.43 +39.6 Ultralife Q ULBI 19 10.95 5.80 26 6.92 164 7.98 6.33 -.73 +5.6 Ultrapar N UGP .55e 5.0 26.48 8.86 840 10.95 5802 11.73 10.56 +.61 -51.8tUmpqua Q UMPQ .84 4.3 15 24.89 19.53 1798 19.41 8038 21.10 18.89 -1.47 -6.7 UndrArm s N UAA 32 24.70 11.40 5112 18.67 23780 19.95 17.89 -.75 +29.4 UnAr C wi N UA 22.68 10.36 2512 17.27 13470 18.25 16.61 -.54 +29.7 UniQure Q QURE 43.23 9.47 332 28.53 1961 29.97 25.88 -1.36 +45.6tUnicoA Q UNAM 10.20 6.70 0 6.93 3 6.93 6.70 -.04 -18.9tUnifi N UFI 12 39.21 24.92 63 24.45 343 26.90 24.16 -1.69 -31.8 UniFirst N UNF .45f .3 20 193.05 144.30 67 158.07 309 168.84 155.85 -8.68 -4.1 UnilevNV N UN 1.43e 2.7 61.62 51.56 1724 52.79 7309 54.13 52.27 -1.03 -6.3 Unilever N UL 1.48e 2.8 60.13 50.74 1206 52.05 4719 53.56 51.56 -1.19 -5.9 UnionAc un N LTN/U 10.45 10.00 10.38 0 10.38 10.38 -.07 +3.4 UnionBkVA Q UBSH .92f 2.6 20 42.74 31.77 497 36.07 2183 39.36 35.21 -2.25 -.3tUnionBkVT Q UNB 1.20 2.6 22 55.00 45.05 5 46.15 16 52.75 43.50 -6.15 -12.8 UnionPac N UNP 3.20f 2.1 11 165.63 108.71 5295 152.65 27584 164.88 150.36 -11.12 +13.8 UniqueF n A UFAB .60 8.1 9 9.70 7.05 16 7.40 35 8.08 7.26 -.03 -.3 Unisys N UIS 20.95 7.20 875 18.75 6367 19.86 18.05 -1.07 +130.1 Unit N UNT 14 29.06 16.17 210 25.52 1502 27.88 24.75 -1.29 +16.0 UnBnOH Q UBCP .52 4.0 15 14.00 11.70 6 12.85 15 13.50 12.85 -.39 -3.0 UtdBOH Q UBOH .48 2.1 13 24.00 20.35 1 23.18 11 23.18 22.80 -.02 +4.4tUBSI Q UBSI 1.36 4.0 20 39.95 33.40 721 33.64 2316 36.56 32.69 -2.18 -3.2tUtdCmBks Q UCBI .60f 2.3 15 34.18 25.76 553 25.90 2492 27.97 25.11 -1.77 -8.0 UCmntyFn Q UCFC .28f 3.1 15 11.98 8.66 200 9.00 1676 9.53 8.89 -.37 -1.4 UtdContl Q UAL 12 91.39 56.51 2799 80.18 21125 84.49 78.87 -3.96 +19.0 UtdFnBcp Q UBNK .48 3.0 14 19.35 15.47 169 16.01 632 17.14 15.64 -.83 -9.2 UtdFire Q UFCS 1.24 2.6 30 61.56 38.95 95 47.94 392 50.54 47.35 -.75 +5.2 UtdInsur Q UIHC .24 1.2 22.43 15.30 93 20.09 613 21.10 19.62 -1.04 +16.5tUtdMicro N UMC .09e 4.1 3.14 2.18 1578 2.19 6374 2.36 2.16 -.15 -8.4tUtdNtrlF Q UNFI 8 52.69 27.19 1696 27.15 6197 30.09 26.86 -2.28 -44.9 UPS B N UPS 3.64 3.1 20 135.53 101.45 2923 115.64 21116 119.22 113.17 -1.60 -2.9tUtdRentals N URI 7 190.74 138.19 2452 137.88 9448 158.86 135.68 -21.34 -19.8 USecBcCA Q UBFO .40f 3.7 24 11.65 9.00 19 10.87 59 11.30 10.87 -.13 -1.2 USNatGas N UNL 10.15 8.54 1 9.84 27 10.00 9.77 +.17 +7.2 US12MoOil N USL 28.54 17.64 11 26.72 130 28.03 26.42 -1.01 +27.7 USAntimny A UAMY 1.05 .20 166 .71 541 .79 .60 -.03 +121.9 US Bancrp N USB 1.20 2.4 13 58.50 48.49 12592 50.79 47576 54.66 50.01 -2.69 -5.2 US Bcp pfA N USBpA 35.49e 3.8 937.73 873.48 925.60 1 925.95 925.60 +13.50 +4.2 US Bcp pfH N USBpH .89e 4.2 24.22 20.86 103 20.96 385 21.45 20.87 -.05 -7.2 US Bcp pfM N USBpM 1.63 6.1 29.19 26.32 90 26.71 461 26.84 26.43 +.17 -5.4tUS Bcp pfO N USBpO 1.29 5.7 26.05 22.65 33 22.82 273 23.22 22.65 -.25 -9.7 US Brent N BNO 24.41 14.81 204 22.70 978 24.05 22.31 -.97 +25.4sUS Cellular N USM 63 48.32 32.06 223 47.71 1075 48.32 45.16 +2.27 +26.8 US Cellu60 N UZA 1.74 7.2 26.20 23.80 16 24.13 91 24.77 24.04 -.37 -4.4 US Cellu 63 N UZB 1.81 7.2 26.75 24.46 13 25.10 66 25.33 24.91 +.10 -2.4 US Cell64 N UZC 1.81 7.2 27.20 24.55 10 25.08 99 25.64 24.95 -.26 -3.2 USCmdtyFd N USCI 45.44 39.84 91 42.32 270 43.13 42.00 -.53 -.5 US Engy rs Q USEG 1.96 .77 2 .92 80 1.03 .87 -.06 -38.7 US GasFd N UGA 37.15 27.59 11 33.75 92 36.28 33.15 -2.33 +6.0 USCoppFd N CPER 21.26 16.20 17 17.68 46 17.72 17.26 +.34 -16.0 USLime Q USLM .54 .7 23 101.40 70.56 3 77.45 21 79.16 76.41 -.55 +.5sUS NGas rs N UNG 27.65 20.40 4625 26.06 24738 27.65 25.96 US OilFd N USO 16.24 9.96 26659 15.12 117588 15.90 14.89 -.57 +25.9 USSteel N X .20 .7 17 47.64 24.45 5714 28.62 32243 29.61 27.46 -.78 -18.7 UtdTech N UTX 2.94f 2.3 22 144.15 115.40 5105 129.63 27314 139.95 127.62 -9.43 +1.6 UtdTherap Q UTHR 7 152.55 100.57 280 123.11 1632 127.44 120.39 -1.76 -16.8 UtdGrdian Q UG 1.50e 9.2 24 21.33 15.00 3 16.39 13 16.42 15.51 +.39 -11.4 UtdhlthGp N UNH 3.60 1.4 23 272.07 186.00 3872 259.61 18195 271.95 255.78 -9.59 +17.8 UnitGrp Q UNIT 2.40 12.6 49 23.42 13.94 1712 19.01 8064 19.62 18.65 -.10 +6.9 UNITIL N UTL 1.46 3.0 25 53.07 40.92 36 48.41 158 50.62 48.00 -1.45 +6.1 UnityBcp Q UNTY .28 1.3 13 25.50 19.00 14 20.91 60 21.77 20.91 -.86 +5.9tUnityBio n Q UBX 24.56 11.41 152 12.56 678 14.26 11.41 -1.31 -24.6 Univar n N UNVR 52 31.95 25.54 1294 27.68 7156 30.02 27.29 -2.17 -10.6 UnvslCp N UVV 3.00f 4.7 9 71.60 45.95 103 64.28 908 68.57 64.07 -.04 +22.4 UnivDisp Q OLED .24 .2 69 209.00 78.75 597 112.41 3994 118.83 105.89 -4.54 -34.9 UnvElc Q UEIC 12 66.60 26.97 71 34.45 315 37.96 34.00 -2.95 -27.1 UnivFor s Q UFPI .35e 1.1 14 39.58 31.16 423 32.81 2070 35.14 32.42 -1.68 -12.8 UnvHR N UHT 2.68f 3.9 40 78.61 53.00 33 67.99 175 74.40 67.76 -1.41 -9.5 UnivHlthS N UHS .40 .3 16 132.64 95.26 919 122.54 3597 128.83 120.73 -2.76 +8.1 Univ Insur N UVE .64a 1.4 15 50.50 22.95 345 45.12 1798 48.59 44.52 -2.05 +65.0 UnvLogist Q ULH .42 1.3 25 37.68 20.10 66 33.20 457 36.68 32.27 -3.01 +39.8 UnvSecInst A UUU 3.50 1.05 29 1.12 1121 1.85 1.08 -.32 -34.1 UnvStainls Q USAP 55 31.20 18.53 35 24.39 207 26.86 23.94 -.77 +13.9 UnivTInst N UTI .08 3.2 3.75 2.21 2 2.48 70 2.70 2.46 -.16 +3.3tUnivstPa Q UVSP .80 3.3 14 32.20 25.24 223 24.55 592 26.64 24.00 -1.58 -12.5 UnumGrp N UNM 1.04f 2.8 2 58.73 34.57 3476 37.32 13326 40.63 36.51 -2.10 -32.0 UnumTh n Q UMRX 17.66 9.01 66 9.71 444 10.38 9.02 +.11 -12.6 UplandSoft Q UPLD 38.30 18.52 131 32.20 950 36.58 31.37 -4.47 +48.7tUpwork n Q UPWK 23.49 18.79 359 19.21 4707 20.95 18.79 -1.78 -9.3 Ur-Energy A URG 73 .93 .50 1395 .73 4366 .80 .72 -.07 +6.3 UraniumEn A UEC 2.00 .96 2227 1.45 8142 1.56 1.39 -.10 -18.1 UrbnEdg n N UE .88 4.4 24 26.19 19.51 1422 20.07 5567 21.65 19.76 -1.03 -21.3 UrbanOne Q UONE 4.85 1.40 1 2.40 8 2.65 2.20 -.14 +29.7 UrbanOnD Q UONEK 2.40 1.35 24 2.05 78 2.30 2.01 -.04 +17.1 UrbanOut Q URBN 20 52.50 21.76 1917 38.59 10167 40.68 37.75 -1.51 +10.1 UrogenP n Q URGN 69.57 25.56 73 44.76 340 45.83 41.62 -.60 +20.3 UrovantS n Q UROV 14.32 10.01 84 13.58 347 13.75 12.50 +.10 +16.6 UrstdBid N UBP 1.08f 6.5 34 18.92 15.36 3 16.63 16 17.17 16.36 -.26 -1.9 UrsBidA N UBA 1.08f 5.6 36 23.94 17.20 101 19.37 495 20.90 19.34 -.87 -10.9 UrsBid pfG N UBPpG 1.69 6.7 26.50 24.78 2 25.05 7 25.19 24.87 -.07 -4.7tUrstBid pfH N UBPpH 1.56 6.8 26.88 22.60 30 23.02 124 24.25 22.60 -1.11 -12.0 UtahMed Q UTMD 1.08 1.3 117.65 73.50 10 85.77 56 93.82 85.77 -6.83 +5.4 Uxin Ltd n Q UXIN 10.49 4.88 261 6.16 2409 6.48 5.69 -.34 -36.3V -: VBI Vac n Q VBIV 5.10 1.68 132 2.14 831 2.44 2.01 -.27 -49.9 VEON Q VEON .29e 10.5 4.14 2.20 4684 2.75 14852 2.93 2.69 -.15 -28.4 VF Corp N VFC 1.84 2.1 46 97.00 63.69 2565 87.43 15410 93.40 84.68 -4.04 +18.1 VICI Pr n N VICI .71e 3.4 21.81 17.58 1532 20.64 9679 21.62 20.43 -.33 -1.2 VOC EnTr N VOC .47e 8.9 11 6.66 3.23 21 5.30 185 5.70 5.20 -.40 -10.5 VOXX Intl Q VOXX 8.65 4.64 124 5.23 886 5.95 5.05 -.10 -6.6tVSE Corp s Q VSEC .32f 1.1 11 59.90 29.26 40 29.75 158 32.93 28.85 -2.70 -38.6 VaalcoE N EGY 3.38 .68 227 2.40 1327 2.69 2.31 -.16 +244.3tVaccinex n Q VCNX 12.00 6.40 13 6.28 35 7.18 6.07 -.59 -44.9 VailRsrt N MTN 5.88 2.4 27 302.76 200.68 837 245.85 3500 248.08 237.31 -3.62 +15.7 Vale SA N VALE .29e 1.9 15 16.13 9.53 17206 15.26 112218 15.64 14.84 +.25 +24.8 Valerits hn Q VLRX 6.79 .78 129 1.36 2054 1.60 1.28 -.14 -52.3 ValeroE N VLO 3.20 3.0 29 126.98 75.84 3344 108.25 14791 117.51 106.32 -8.86 +17.8 ValeroEPt N VLP 2.20f 5.7 14 48.66 33.25 296 38.90 737 40.23 38.15 -1.12 -12.6tValhi N VHI .08 3.8 19 9.24 1.95 157 2.12 1290 2.27 1.95 -.11 -65.6tVlyNBcp Q VLY .44 4.1 18 13.38 10.84 4389 10.63 12391 11.53 10.31 -.67 -5.3tVlyNBc pfA Q VLYPP 1.56 6.1 28.49 25.34 7 25.60 16 26.13 25.34 -.37 -7.7tVlyBcp pfB Q VLYPQ 28.11 24.26 3 24.57 17 25.30 24.26 -.29 -7.1tValmont N VMI 1.50 1.2 20 176.35 128.19 107 128.87 530 137.63 126.86 -7.63 -22.3 ValueLine Q VALU .76 3.1 22 26.94 17.21 2 24.26 8 25.40 24.26 -.61 +25.4tValvoline n N VVV .30 1.5 25.63 19.51 1401 19.64 8894 20.68 19.41 -.94 -21.6 VanEMGold N OUNZ 13.44 11.53 119 11.97 706 12.05 11.64 +.15 -6.8 VanEGold N GDX .06e .3 24.86 17.28 63974 19.75 346086 19.99 18.15 +1.10 -15.0 VnE LgFl n N LFEQ 28.51 24.56 25 26.72 79 28.02 26.31 -1.25 +1.6 VanE Grn n N GRNB 27.50 24.66 4 25.65 10 25.65 25.45 +.16 -5.0 VnEkSteel N SLX .40e .9 51.92 39.22 9 44.20 149 45.76 43.30 -1.06 -3.6 VnEkHiIn rs N YMLP 25.49 20.51 7 21.32 31 22.05 21.26 -.55 -8.7 VanE Env N EVX .53e .6 101.30 80.34 1 90.65 3 94.08 90.65 -3.73 +4.3 VanE EMHi N HYEM 1.57 6.9 24.95 21.99 124 22.67 403 22.77 22.54 -.04 -7.4tVanEHiYM N HYD 1.45 4.8 31.56 30.26 503 30.37 6972 30.70 30.26 -.31 -2.7tVanE ChiBd N CBON .68e 24.34 22.05 22.18 2 22.19 22.05 -.11 -2.3 VnEkShHY N SHYD .81 3.4 25.30 24.04 47 24.06 427 24.18 24.05 -.01 -.5 VanE TrH n N THHY VnEkRus N RSX .01e 24.33 19.12 15134 21.16 64284 21.31 20.45 -.04 -.2 VanE BDC N BIZD 1.47e 9.2 17.54 15.39 267 16.01 571 16.40 15.96 -.43 -3.6tVEckPfSec N PFXF 1.24e 6.6 20.08 18.60 232 18.75 1183 18.96 18.60 -.12 -4.6tVanE FallA N ANGL 1.63e 4.7 30.39 28.48 218 28.69 1868 28.71 28.48 -4.2 VanE IntHY N IHY 1.26 5.2 26.20 23.90 30 24.12 147 24.20 24.02 -.03 -5.9 VanE Reit N MORT 2.36e 8.4 25.20 21.20 35 22.45 166 23.30 22.34 -.50 -6.7tVnEkCfMun N XMPT 1.35 5.7 27.28 23.58 33 23.78 175 23.99 23.58 -.22 -10.7 VanE EmM N EMAG .92 4.5 22.45 19.73 20.24 1 20.24 19.81 -.03 -7.3 VanE IGFlt N FLTR .15e .6 25.41 25.17 815 25.28 2335 25.31 25.26 +.01 VanE EMBd N EMLC .98 6.0 19.91 15.74 1825 16.22 15426 16.32 16.11 +.04 -14.5tVanEAltEn N GEX 1.07e 2.0 64.75 53.03 12 53.47 27 55.95 53.03 -2.36 -12.6 VEckMun N PRB .15e .6 24.59 24.08 5 24.18 10 24.20 24.08 +.04 -.4 VnEkSMu N SMB .20 1.2 17.62 17.05 59 17.12 217 17.14 17.09 +.01 -.7tVanE LgMu N MLN .62 3.3 20.43 19.02 19 19.03 72 19.21 19.02 -.10 -6.4tVanEIntMu N ITM .54 2.3 24.30 22.98 224 23.03 1612 23.14 22.98 -.09 -4.3 VnEkHiInInf N YMLI 1.20 9.1 14.90 11.07 4 13.15 15 13.71 13.15 -.39 -2.1 VanE GenDr N GNRX 26.68 22.66 5 24.10 12 24.38 23.49 -.25 -.8 VanE OilR N CRAK 36.19 27.00 66 33.80 606 35.35 33.06 -1.25 +10.1tV IntMoat N MOTI 36.88 30.43 9 30.87 31 31.87 30.43 -1.11 -9.5 VEckNucl N NLR 1.72e 3.3 54.27 45.37 2 51.53 9 53.24 51.24 -1.58 +5.0tVanEChAMC N CNXT 37.10 22.30 2 22.41 33 23.89 22.25 -1.90 -35.2 VanE Israel N ISRA .44e 1.4 34.34 28.58 29 31.56 64 32.53 31.03 -1.13 +3.9 VanEWMoat N MOAT .41e .9 47.35 39.99 237 44.86 994 46.56 44.06 -1.46 +5.7 VanE UncOG N FRAK .06e .4 18.24 13.37 6 16.39 100 17.65 16.12 -.97 +4.7 VnEkSemi N SMH .58e .6 114.55 93.88 9025 97.34 68398 102.23 94.67 -4.93 -.5 VnEkRtl] N RTH 1.39e 1.3 112.23 80.58 43 105.71 299 108.88 102.84 -1.54 +15.7 VanE GenD Q GNRX 64.90 54.44 45 61.23 385 63.71 60.31 -2.26 +3.2 VanE Agri N MOO 1.10e 1.7 66.64 58.57 794 63.31 1215 65.71 62.05 -2.30 +2.8 VEckOilSvc N OIH .47e 1.9 29.87 22.73 8288 24.23 50591 26.33 23.85 -1.40 -7.0 VanE VecBi Q BBH 136.84 111.36 19 125.24 93 130.42 121.86 -5.26 +.5 VnEkRusSC N RSXJ .81e 2.6 44.21 30.54 5 31.50 14 31.52 30.81 -.27 -23.2tVEckVcREr N REMX .50a 2.7 32.97 17.91 52 18.44 416 19.53 17.91 -1.36 -38.7tVEckChina N PEK 1.41e 1.4 54.26 35.57 6 36.12 37 37.41 35.57 -1.87 -25.2tVnEkIndSC N SCIF .57e 1.5 72.57 36.58 75 39.04 805 39.19 36.58 +1.42 -42.4tVanE Egyp N EGPT 40.97 27.19 1 27.35 72 28.80 27.19 -2.25 -16.4 VEckPoland N PLND .29e 1.8 21.80 15.47 2 16.31 10 16.75 16.06 -.38 -17.5 VanE JrGld N GDXJ 36.08 25.91 18864 29.30 86440 29.50 26.92 +1.68 -14.2 VanE Coal N KOL .13 .9 18.49 14.60 16 15.11 110 15.32 14.86 -.23 -5.7 VnEk Viet N VNM .32e 2.0 20.50 14.93 225 15.61 1852 16.24 15.03 -.61 -12.7 VanEBrzSC N BRF 25.89 15.93 44 19.13 318 20.00 18.67 +.86 -18.4tVanEIndo N IDX .25e 1.3 26.90 19.00 7 19.36 49 19.57 19.00 +.05 -22.1 VanENatRs N HAP .64e 1.8 39.67 34.74 3 36.44 24 37.76 36.21 -1.20 -1.8tVanE VAfr N AFK .53e 2.6 27.39 20.27 12 20.75 60 21.24 20.10 -.06 -16.5tVanE Gam N BJK 1.07e 2.9 50.35 36.40 31 37.20 61 37.88 36.40 -1.16 -20.2 VandaPhm Q VNDA 23.50 11.90 673 21.45 3576 23.44 21.22 -1.01 +41.1tVangLTBd N BLV 3.92e 4.3 95.98 84.57 62 85.58 527 85.89 84.57 +.69 -10.0 VangIntBd N BIV 2.17a 2.7 84.93 79.43 718 79.84 3772 79.98 79.46 +.31 -4.8 VangSTBd N BSV 1.08e 1.2 79.81 77.66 1819 77.80 10047 77.87 77.71 +.09 -1.6 VangTotBd N BND 2.06e 2.3 82.06 77.66 2366 78.03 14583 78.14 77.70 +.26 -4.3tVangExDur N EDV 4.81e 3.4 123.85 102.44 172 105.08 502 105.76 102.44 +2.06 -13.1 VangMegG N MGK 1.33e 1.1 129.38 105.43 584 120.68 1733 125.76 116.95 -4.65 +8.4 VangMegV N MGV 1.53e 2.0 82.04 71.63 103 77.04 976 80.79 76.00 -3.36 +.8 VanHiDvY N VYM 2.10e 2.5 90.93 79.78 1804 83.81 6424 88.09 82.89 -3.74 -2.1tVangIntHi Q VYMI 2.38e 4.0 72.32 59.03 465 59.64 1603 61.50 59.03 -1.76 -11.0tVangIntDiv Q VIGI 1.17e 1.9 70.39 59.02 78 60.10 823 61.80 59.02 -1.90 -9.4 VangEMGv Q VWOB 3.39 4.5 81.18 74.31 78 74.89 386 74.98 74.50 +.22 -6.7 VangEMI N VXF 1.13e 1.0 125.36 104.97 266 112.64 2404 118.59 111.20 -5.95 +.8 VangGrth N VUG 1.38e .9 162.36 133.61 1825 150.95 6046 157.46 146.54 -6.31 +7.3 VangLgCp N VV 1.84e 1.5 135.38 116.35 1025 126.66 2538 132.53 124.16 -5.54 +3.3 VangMidC N VO 1.76e 1.2 167.16 145.90 882 152.94 3519 160.63 150.83 -7.79 -1.2 VangSmCp N VB 1.63e 1.1 166.03 137.80 1235 149.29 6185 157.30 147.53 -7.90 +1.0 VangSCG N VBK 1.19e .7 190.49 151.00 200 169.81 1186 178.94 167.55 -9.30 +5.6 VangSCV N VBR 1.96e 1.5 143.52 123.03 467 129.30 2252 136.69 127.88 -6.72 -2.6 VangTSM N VTI 2.17e 1.5 151.84 129.84 7980 141.37 32778 148.02 138.75 -6.26 +3.0 VangValu N VTV 2.05e 1.9 113.49 99.79 3565 106.20 17359 111.47 104.83 -4.78 -.1 VangSP500 N VOO 3.81e 1.5 270.67 232.42 7134 253.60 27261 265.45 248.45 -10.94 +3.4 VangMCVal N VOE 1.76e 1.6 117.97 104.80 1059 106.80 3330 112.34 105.55 -5.07 -4.3 VangMCGr N VOT .82e .6 143.97 120.85 403 131.09 1278 137.73 128.34 -6.96 +2.6 VangREIT N VNQ 3.08e 4.1 86.14 72.05 10168 75.82 42576 79.79 75.38 -2.38 -8.6 VangDivAp N VIG 1.82e 1.7 112.61 95.14 1170 104.78 5159 109.78 103.32 -4.61 +2.7tV exUSRE Q VNQI 2.93e 5.5 65.20 52.42 403 53.02 3421 54.42 52.42 -1.06 -12.4tVangAllWld N VSS 2.83e 2.7 127.14 102.81 237 104.60 1279 108.00 102.81 -3.89 -12.3 VangTotW A VT 1.53e 2.0 78.12 71.16 78.12 +5.2tVangAllW N VEU 1.34e 2.7 58.90 48.15 7718 48.94 24346 50.50 48.15 -1.70 -10.5tVangEmg N VWO 1.10e 2.8 50.99 37.36 28568 38.72 136929 39.36 37.36 -.50 -15.7tVangPacif N VPL 1.37e 2.1 77.96 65.46 1931 66.35 4709 69.19 65.46 -2.79 -9.0tVangEur N VGK 1.71e 3.2 63.60 52.29 6186 52.76 28490 54.46 52.26 -2.18 -10.8tVangTEBd N VTEB .28e 51.95 49.99 695 50.02 6051 50.23 49.99 -.13 -3.2 Vang500Gr N VOOG 1.62e 1.1 160.04 130.11 162 149.53 713 155.88 145.23 -6.07 +9.2 Van500Val N VOOV 2.01e 1.9 116.72 102.00 38 107.25 147 112.62 106.27 -4.61 -2.5 VanSC600V N VIOV 1.66e 1.3 150.33 123.55 26 132.32 93 140.41 130.86 -7.06 VanSC600G N VIOG 1.13e .7 179.75 132.00 25 155.69 146 165.25 154.26 -9.58 +6.7 VangSC600 N VIOO 1.19e .8 165.03 130.88 97 144.88 372 153.85 143.55 -8.46 +4.0 VanMC400V N IVOV 1.50e 1.2 131.09 110.00 25 120.79 91 127.37 119.01 -5.79 -.8 VanMC400G N IVOG 1.16e .9 147.36 125.85 27 132.79 168 139.60 131.00 -6.97 -.2 VanMC400 N IVOO 1.57e 1.2 138.74 119.17 61 125.92 251 132.70 124.29 -6.57 -1.5 VanShTTr Q VGSH 1.23a 2.1 60.71 59.55 2516 59.66 4463 59.68 59.56 +.10 -1.0 VanSTCpB Q VCSH 2.09 2.7 80.13 77.76 2971 77.84 8639 77.92 77.77 -1.8tVanTotBd n Q VTC 3.01 3.7 88.99 79.88 6 80.34 34 80.40 79.88 +.31 -5.5 VangR3K Q VTHR 2.17e 1.7 135.39 116.04 15 126.25 45 131.91 124.60 -5.68 +2.8 VanR2KGr Q VTWG .82e .6 160.14 127.32 57 139.81 196 148.27 138.34 -8.47 +3.2 VanR2KV Q VTWV 1.88e 1.8 119.55 101.33 12 107.35 38 113.48 106.21 -5.43 -2.0 VangR2K Q VTWO 1.50e 1.2 139.27 114.42 182 123.43 757 130.57 122.07 -6.83 +.9 VanR1KGr Q VONG 1.65e 1.1 161.07 129.85 99 149.76 535 156.12 145.58 -6.27 +8.5 VanIntTTr Q VGIT 1.41 2.3 64.74 61.52 478 61.80 1230 61.91 61.56 +.22 -3.3 VanR1KV Q VONV 2.49e 2.3 114.79 101.46 74 106.05 732 111.45 104.97 -4.85 -2.3 VangR1K Q VONE 2.28e 1.8 135.26 116.14 42 126.40 210 132.04 124.01 -5.51 +3.2 VanMtgBSc Q VMBS 1.44 2.8 52.90 50.35 572 50.53 4321 50.65 50.39 +.18 -3.6 VanLTCpB Q VCLT 3.82 4.4 96.52 85.29 132 86.15 815 86.42 85.29 +.44 -10.0 VanLTTrs Q VGLT 2.04 2.9 79.00 69.40 107 70.45 643 70.86 69.41 +.82 -9.7tVanIntCpB Q VCIT 2.97 3.6 88.28 82.36 1159 82.69 7801 82.88 82.36 +.16 -5.4tVangSTInfl Q VTIP 1.56e 3.2 49.65 48.22 637 48.23 6845 48.31 48.21 -.04 -1.2tVangFTSE N VEA 1.10e 2.7 47.89 40.13 34793 40.57 108116 42.04 40.13 -1.70 -9.6 VanTIntBd Q BNDX .60a 1.1 55.28 53.84 1319 54.24 5773 54.28 54.10 +.11 -.2tVanTIntStk Q VXUS 1.54e 3.0 61.17 49.90 1052 50.69 7688 52.35 49.90 -1.85 -10.8 VangCnD N VCR 2.03e 1.2 182.50 143.11 214 166.63 1134 174.17 162.14 -5.97 +6.8 VangCnS N VDC 3.69e 2.7 151.29 126.78 137 135.88 824 140.76 134.67 -2.81 -7.0 VangEngy N VDE 2.37e 2.3 109.79 87.83 308 101.06 1371 108.55 99.56 -5.73 +2.1tVangFncl N VFH .90e 1.4 75.48 65.22 1959 66.22 5881 70.68 65.15 -3.88 -5.5 VanHC Etf N VHT 1.96e 1.1 181.92 148.31 442 171.38 1739 178.12 167.59 -6.34 +11.2 VangIndl N VIS 2.25e 1.6 151.35 131.78 246 138.01 1205 147.78 136.52 -9.53 -3.1 VangInfT N VGT 1.61e .9 204.44 154.33 1150 189.26 5890 196.80 182.26 -8.09 +14.9tVangMat N VAW 2.12e 1.8 144.65 120.47 162 121.04 1288 130.01 120.15 -8.77 -11.5 VangUtil N VPU 3.41e 2.9 125.54 104.82 213 118.12 1041 122.50 117.11 -1.69 +1.3tVangTel N VOX 3.14e 3.8 94.13 80.10 420 82.16 1688 85.56 80.10 -2.86 -9.9 VantEng n Q VEAC 10.05 9.62 10.00 105 10.02 9.99 +2.9 VantEng wt Q VEACW 1.45 1.08 1.19 -.8 VantEn un Q VEACU 10.68 9.97 10.60 138 10.60 10.40 +4.0tVarexImag Q VREX 43.76 24.74 399 25.95 2319 27.40 24.74 -.96 -35.4 VarianMed N VAR 80 130.29 99.00 886 105.29 3849 108.92 103.54 -2.77 -5.3 Varonis Q VRNS 83.10 41.75 805 61.00 2830 67.07 59.84 -5.58 +25.6tVascuBio Q VBLT 9.05 1.40 81 1.42 871 1.67 1.40 -.20 -80.0 Vaxart rs Q VXRT 11.88 2.37 161 3.88 1198 5.39 3.30 -1.20 -37.7 VectoIQ n Q VTIQ 9.65 9.51 0 9.53 22 9.60 9.51 -.02 -.5 VectoIQ un Q VTIQU 10.54 9.97 10.08 17 10.13 10.07 -.04 +.8tVectorGp N VGR 1.60b 12.5 19 22.03 12.88 1427 12.77 5979 13.45 12.74 -.45 -40.1 Vectren N VVC 1.80 2.5 28 71.74 58.00 654 71.46 2843 71.68 71.32 -.09 +9.9 Vectrus N VEC 12 41.48 26.62 71 29.98 294 31.03 29.51 -.39 -2.8tVedantaLtd N VEDL 1.20e 10.3 21.99 11.09 849 11.61 4299 11.72 11.09 -.66 -44.3tVeecoInst Q VECO 22.35 9.03 500 9.30 2646 10.23 9.03 -.86 -37.4 VeevaSys N VEEV 109.05 52.17 1220 91.56 7673 98.15 88.13 -6.48 +65.6 VenatorM n N VNTR 26.90 8.50 2051 9.27 9261 9.35 8.58 +.01 -58.1 Ventas N VTR 3.16 5.9 15 65.72 46.55 3034 53.31 14553 55.38 52.80 +.31 -11.2tVentasR 43 N VTRB 1.36 5.7 25.59 23.05 9 23.70 53 24.25 23.05 -.44 -5.8 VBradley Q VRA 28 17.38 6.99 472 13.33 2310 14.40 13.28 -.52 +9.4 Veracyte Q VCYT 12.86 5.23 431 10.18 2161 10.55 9.21 +.87 +55.9 Verastem Q VSTM 10.35 2.77 10029 5.65 20071 6.98 5.38 -1.28 +84.0 Vereit N VER .55 7.9 8.53 6.52 14138 6.97 64912 7.27 6.88 -.02 -10.5 Vereit pf N VERpF 1.68 6.8 26.10 24.43 65 24.58 362 24.77 24.55 -.12 -3.9 Vericel Q VCEL 15.29 3.30 626 13.23 3804 14.12 12.64 -.77 +142.8 VerintSys Q VRNT 75 52.45 37.10 420 44.70 2316 47.50 44.01 -2.72 +6.8 Verisign Q VRSN 37 164.19 105.40 713 143.98 5253 153.84 138.09 -10.15 +25.8 Verisk Q VRSK 40 122.80 83.03 922 114.78 5137 121.18 112.65 -4.68 +19.6 Veritex Q VBTX 20 33.08 25.26 554 27.30 7093 30.90 26.47 -3.17 -1.1 Veritiv N VRTV 51.00 20.35 136 31.54 930 36.88 31.21 -4.80 +9.1tVeritone n Q VERI 43.49 8.12 178 8.60 623 9.30 8.12 -.31 -62.9sVerizonCm N VZ 2.41f 4.5 7 55.90 43.97 18722 53.73 103118 55.90 52.82 -.61 +1.5 VerizonC 54 N VZA 1.48 5.8 27.14 24.98 54 25.32 202 25.37 25.16 +.11 -4.0 VermilnE g N VET 2.03 40.59 30.17 179 31.03 770 32.92 30.37 -1.86 -14.6 Vermillion Q VRML 2.10 .47 34 .60 361 .68 .57 -.08 -69.0 VeronaPh n Q VRNA 25.55 10.44 1 12.17 21 13.42 12.00 -1.30 +2.5tVerrica n Q VRCA 23.29 13.00 48 13.95 262 14.91 13.00 -.04 -20.3tVersartis Q VSAR 2.76 1.15 144 1.21 970 1.37 1.14 -.13 -45.0 Verso Cp N VRS 34.60 5.51 419 29.56 2637 34.03 29.01 -4.01 +68.2tVersum N VSM .24f .8 42.74 31.58 859 31.39 3018 34.46 31.01 -2.88 -17.1 VertexEn Q VTNR 2.04 .71 179 1.84 1335 1.85 1.64 +.09 +93.7 VertxPh Q VRTX 194.92 136.50 1199 181.32 7500 187.96 171.66 -6.73 +21.0 Veru Inc Q VERU 2.37 .90 295 1.44 605 1.49 1.29 +.03 +26.3 ViaSat Q VSAT 80.26 59.16 520 60.56 2099 63.79 59.61 -2.43 -19.1 ViacomA Q VIA .80 2.3 7 40.64 28.20 24 34.41 137 36.43 34.37 -1.39 -1.4 ViacomB Q VIAB .80 2.5 6 35.55 22.13 3307 31.39 17836 33.62 31.10 -1.21 +1.9 ViadCorp N VVI .40 .7 26 62.50 49.20 81 53.39 435 56.91 52.93 -3.26 -3.6 Viavi Q VIAV 34 12.82 8.34 1738 11.65 9761 12.38 11.52 -.70 +33.3 Vical rs Q VICL 3.15 1.02 27 1.28 301 1.39 1.25 -.06 -30.1 Vicor Q VICR 64.50 16.30 396 36.96 1778 42.00 36.27 -3.39 +76.8 VicDvAcc n Q VSDA 31.48 26.49 3 29.02 23 30.62 28.86 -2.10 +2.0 VicMultiF n Q VSMV 30.41 25.97 1 28.68 41 30.20 28.66 -1.34 +4.0 Vict500VW Q CFA .44e .9 52.94 46.05 73 48.57 291 51.09 47.95 -2.42 -.4 VictDisEnV Q CSF .38e .9 50.77 42.30 4 44.61 43 47.28 44.28 -2.32 -1.2 Vict500EV Q CFO .47e 1.0 52.77 46.01 118 48.47 423 51.06 47.93 -2.50 -.7tVicEM Hi n Q CEY 28.35 22.26 2 22.57 11 23.25 22.26 -.60 -13.6tVictDevVol Q CIZ .01j 39.92 31.76 9 31.86 85 33.21 31.69 -1.44 -9.3 VictIncEV Q CDC 1.09e 2.4 48.81 43.73 124 45.52 386 47.82 44.99 -1.95 -2.0 VictSCVol Q CSA .16e 51.78 43.09 4 45.55 17 48.35 45.38 -2.57 -1.1tVictIntlVol Q CIL .15e 46.94 37.09 6 37.07 21 38.39 36.94 -1.64 -8.8tVicEmMkt Q CEZ 31.99 24.70 2 25.26 14 25.78 24.70 -.26 -14.8 VictLCHiDv Q CDL .44e 47.44 42.65 13 44.07 102 46.54 43.85 -2.13 -2.7 VictSCHiD N CSB .60e 48.80 41.41 2 43.55 22 46.53 43.55 -2.56 -2.4tVictIntHiD Q CID .33e 38.00 31.72 3 31.78 15 32.88 31.63 -1.00 -12.2tVictCap n Q VCTR 13.50 8.19 224 7.91 727 9.24 7.80 -1.21 -31.8 ViewRay n Q VRAY 13.21 5.50 1177 8.74 6584 9.47 8.32 -.74 -5.6 VikingTh n Q VKTX 24.00 2.00 3680 14.46 19813 15.86 13.25 -1.11 +256.2 VillagB&T Q VBFC 53 35.00 27.15 0 33.92 9 34.87 33.84 -.18 +10.7 VillSupMkt Q VLGEA 1.00 4.2 14 31.49 21.95 39 23.94 128 26.18 23.78 -1.50 +4.4 VinaConc N VCO .66e 1.6 47.99 31.95 42.02 +13.6 VinceHlg rs N VNCE 4 24.19 3.20 32 12.40 182 14.21 11.82 -1.55 +100.3 ViomiTc n Q VIOT 10.95 7.56 134 8.25 1473 9.08 7.80 -.15 -9.1 ViperEnPt Q VNOM 2.40e 6.2 44 44.00 18.02 700 38.86 4149 42.79 38.13 -3.64 +66.6tVipshop N VIPS 5 19.14 4.86 8786 5.41 41931 5.60 4.86 -.12 -53.8 VirTra n Q VTSI 7.36 4.14 16 4.61 159 5.22 4.48 -.50 -26.8 Virco Q VIRC .06 1.4 5.95 3.70 2 4.20 27 4.54 4.08 -.34 -16.8 VirnetX A VHC 8.75 2.10 395 3.96 1822 4.32 3.85 -.20 +7.0 VirtuFin n Q VIRT .96 4.2 12 37.85 13.10 1492 23.02 7064 23.40 21.58 +.56 +25.8tVirDynCr n N BLHY 25.65 23.26 70 24.37 157 24.55 23.26 +.13 -1.7 VirShUS n N VESH 24.70 20.86 1 21.55 3 21.55 21.18 +.28 -5.7tZweigTR N ZTR .97 9.3 14.18 10.41 106 10.41 650 11.18 10.40 -.60 -22.3tVirtGblMSc N VGI 1.87 15.4 19.46 11.92 91 12.14 439 12.95 11.92 -.56 -30.6 VirtusInv Q VRTS 2.20f 2.0 13 138.03 106.55 57 109.46 297 117.95 108.09 -4.41 -4.9tVirtusIn pf Q VRTSP 1.81 1.8 114.06 98.00 8 98.00 53 102.79 97.00 -2.56 -2.9 Virtusa Q VRTU 58.60 34.79 231 49.07 883 54.02 48.57 -4.13 +11.3 Visa s N V .84 .6 47 151.56 106.54 12978 140.06 67408 145.01 132.26 -5.30 +22.8 VishayInt N VSH .34 1.9 26.50 17.15 1516 18.35 9222 19.00 17.95 -.68 -11.6 VishayPrc N VPG 26 45.00 20.50 68 35.42 353 37.29 34.55 -1.72 +40.8 VistaGold A VGZ .87 .45 182 .56 886 .57 .49 +.03 -20.1 VistaOutd n N VSTO 22.80 12.36 364 15.72 1998 16.63 15.54 -.76 +7.9 VistaGn n Q VTGN 2.65 .69 1072 1.99 3991 2.05 1.60 +.29 +78.8tVisteon s Q VC 16 140.64 81.62 1018 81.70 3491 90.08 79.69 -6.79 -34.7 VistraEn n N VST 26.29 17.10 4885 24.22 24516 25.82 23.80 -1.40 +32.2 VitalThera Q VTL 9.75 .23 3622 .33 35664 .43 .30 -.01 -94.5 VitaminSh N VSI 10 13.95 2.95 579 9.55 3241 10.23 8.66 +.38 +117.0 ViveveMd n Q VIVE 5.95 1.60 236 3.23 1463 3.33 2.92 +.26 -35.0 VivintSolar N VSLR 13 6.15 2.70 310 4.71 2111 5.05 4.37 -.19 +16.3 Vivopwr n Q VVPR 6.69 1.02 9 1.29 283 1.55 1.22 -.08 -55.5 Vivus rs Q VVUS 2 9.88 3.33 60 4.74 308 4.74 4.26 +.41 -5.8 VMware N VMW 40 165.00 108.46 1404 147.74 7380 156.46 140.84 -8.80 +17.9 VoceraCm N VCRA 36.95 22.43 360 31.10 1242 34.92 30.43 -2.90 +2.9tVodafone Q VOD 1.82e 9.1 32.75 19.82 8648 19.99 49332 20.51 19.78 -1.09 -37.3 VolarisAv N VLRS 11.85 4.87 198 7.13 1567 7.61 6.91 +.14 -11.1 VolitionRX A VNRX 4.00 1.44 72 2.85 943 2.86 2.20 +.05 -3.1 VoltInfoSci A VISI 4.90 2.16 11 3.75 68 3.85 3.60 -.10 -1.3 Vonage N VG 14.73 7.85 2842 13.09 10248 14.23 12.83 -1.09 +28.7 Vornado N VNO 2.52 3.7 24 80.30 64.14 875 67.46 5602 71.85 67.13 -2.94 -13.7tVorndo pfK N VNOpK 1.43 6.1 25.93 23.05 149 23.20 232 23.62 23.05 -.16 -8.2 Vorndo pfL N VNOpL 1.35 5.9 25.58 22.37 28 22.83 95 23.13 22.57 -.32 -8.3tVornad pfM N VNOpM 1.31 6.1 25.45 20.94 24 21.40 175 21.81 20.94 -.39 -14.7 Voxeljet N VJET 5.73 3.07 41 3.86 172 4.17 3.71 -.22 -15.5tVoyaAsPcD N IAE 1.02 11.4 11.38 8.60 18 8.91 172 9.16 8.60 -.15 -15.0tVoyaEmHi N IHD .92 12.8 9.86 7.09 90 7.18 665 7.48 7.09 -.25 -19.3 VoyaFincl N VOYA .04 .1 17 55.27 39.32 1647 47.47 7552 52.00 46.11 -3.91 -4.0tVoyaGlAdv N IGA 1.12 10.7 11.85 10.41 67 10.51 274 11.03 10.41 -.44 -8.0tVoyaGlbDv N IGD .91 13.5 8.16 6.70 260 6.77 1776 7.08 6.70 -.26 -12.6tVoyaInfra N IDE 1.46 10.6 17.66 13.27 65 13.72 435 14.86 13.27 -.87 -18.6tVoyaIntHD N IID .83 14.7 7.90 5.64 117 5.64 342 6.14 5.64 -.45 -25.2tVoyaPrRTr N PPR .29 6.0 5.23 4.82 918 4.83 3427 4.91 4.81 -.04 -4.7 VoyaNatRs N IRR .81 13.6 7.00 5.75 93 5.96 379 6.14 5.86 -.15 -4.8 VoyagerT n Q VYGR 31.91 11.54 256 16.13 1527 17.82 15.37 -.54 -2.8 vTvThera n Q VTVT 8.40 .65 2170 3.28 29574 4.20 2.80 -.07 -45.4tVulcanM N VMC 1.12 1.1 21 141.20 98.70 2073 100.99 8718 110.96 98.70 -9.65 -21.3 Vuzix Q VUZI 11.40 4.55 359 6.20 2412 7.30 6.15 -.38 -.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 13, 2018

PAGE 52

A -ARC Grp ARCW 1.80 -.04 ARCAbio rs ABIO .60 +.04 AbeonaTh ABEO 10.40 +.37 Abraxas AXAS 2.19 +.06 Acasti g rs ACST 1.21 +.01 AccelrDiag AXDX 16.55 -.03 AcerTh rs ACER 24.84 -.39 AdamisPh ADMP 2.85 +.04 AdestoTc n IOTS 4.51 -.12 AdmaBio ADMA 5.23 -.33 Adomani n ADOM .52 -.01 AMD AMD 26.34 +1.04 AehrTest h AEHR 2.09 +.23 AEtern g rs AEZS 1.54 -.08 Aethlon rs AEMD 1.16 +.04 Agenus AGEN 1.95 -.05 AgroFresh AGFS 5.83 -.01 AirT Inc AIRT 42.50 +3.09 Airgain n AIRG 12.62 +.10 AkariTh rs AKTX 1.81 -.19 AkersBios AKER .35 +.06 Akoustis n AKTS 5.82 -.11 Albireo ALBO 26.01 +.42 AldeyraTh ALDX 12.49 +.64 All MMA n AMMA .28 +.01 Alliqua rs ALQA 2.24 +.17 AltaMesa n AMR 3.75 -.01 Amedica rs AMDA .31 +.06 AmeriHld n AMRH 1.19 +.05 AmElTech AETI .68 -.02 AmesNatl ATLO 27.41 -.54 Anavex rs AVXL 2.47 AntaresP ATRS 3.36 -.04 ApollEnd rs APEN 6.45 -.15 ApolMed n AMEH 19.27 +.61 ApplRecy h ARCI .80 +.02 ApldDNA APDN 1.47 +.05 ApricusB rs APRI .29 +.01 AptoseB g APTO 2.18 +.09 AquaMetal h AQMS 2.92 +.60 AquaB Tc n AQB 2.87 -.03 Aradigm h ARDM 1.38 +.13 Arcimoto n FUV 3.84 -.05 ArtsWay ARTW 2.29 AspenGp n ASPU 6.55 +.12 AssembBio ASMB 24.01 +.42 Astrotch rs ASTC 3.19 +.33 AsureSftw h ASUR 11.18 +.23 Athersys ATHX 1.99 -.01 Atomera n ATOM 4.70 +.08 AttisInd hn ATIS .35 -.01 Attunity ATTU 16.44 +.64 AutoWeb AUTO 2.59 +.08 AveThera n ATXI 3.69 +.32 AVEO Ph h AVEO 2.70 +.10 AvidBios rs CDMO 5.38 +.14 AvistaHl n AHPA 10.09 +.09 AxoGen AXGN 33.98 +1.51 AzurRx n AZRX 2.45 +.10B -BSB Bcp BLMT 31.16 -.40 BankMarin BMRC 78.92 +.34 BigRockP n BRPA 10.05 +.03 BioDlvry lf BDSI 3.48 +.03 BioLifeSol BLFS 12.89 +.57 BioLneRx h BLRX 1.32 +.03 Bioblast rs ORPN 1.26 -.06 Biomeri n BMRA 3.39 +.01 Boxlight n BOXL 2.32 +.01 Brainstorm BCLI 3.55 +.03 Bridglne rs BLIN .86 +.03 BrdwyFn h BYFC 1.33 +.05C -CAS Med CASM 1.97 +.01 CASI Phr h CASI 3.51 +.11 CHF Sol rs CHFS 1.08 -.03 CM SevSt n CMSS 10.07 CM SevSt rt CMSSR .48 CTI BioP rs CTIC 1.94 -.03 CUI Glbl CUI 2.23 +.12 Caladriu rs CLBS 4.96 +.19 CambLrn ABCD 12.07 +.32 CancrGen h CGIX .84 -.01 Capricor CAPR .92 +.01 CpstnTur rs CPST .95 -.03 CaroFin s CARO 34.55 -1.37 CatalstB rs CBIO 9.89 +.08 CatalystPh CPRX 3.14 +.05 Catasys n CATS 9.75 +.63 Celcuity n CELC 26.05 +.84 Celsion rs CLSN 2.65 +.01 CelsiusH n CELH 3.51 +.01 Cemtrex rs CETX 1.34 +.04 CntRsDvA CDEV 20.92 +.22 CntlVyCm CVCY 19.90 -.49 CentCas CNTY 6.56 -.20 Cerecor n CERC 4.62 +.04 CescaTh h KOOL .36 +.01 ChampO hrs CSBR 11.94 -.40 Chantic rs BURG 2.27 +.04 CharlsCol h CTHR .94 +.07 ChckPnt n CKPT 2.99 +.23 Chembio CEMI 9.90 -.09 ChAdvCns CADC 2.38 +.13 ChinCer rs CCCL 1.31 +.01 ChiCmCr h GLG .59 +.00 ChiCustR n CCRC 11.79 -1.33 ChinaHGS HGSH 1.22 -.13 ChinaJJ h CJJD 1.66 +.02 ChinLend h CLDC 1.19 +.17 ChinaNRes CHNR 1.79 -.01 ChiRecy rs CREG 1.16 -.00 ChinaNt rs CNET 1.45 +.04 ChromaDx n CDXC 3.65 +.11 CitiusPh n CTXR 1.69 +.03 Citiz&Nthn CZNC 25.87 -1.65 CivistaBcsh CIVB 23.36 +.01 ClearSign CLIR 1.53 +.06 CoDiagn n CODX 2.50 +.08 CoffeeH JVA 4.43 +.06 CohBar n CWBR 3.97 +.05 CmtyBkTr ESXB 8.40 -.46 CmtyFinCp TCFC 32.49 -.66 CmstkH rs CHCI 2.39 +.22 ConstAlph n CNAC 10.11 ConstAl rt CNACR .45 ContraFect CFRX 2.06 +.07 Corcept CORT 12.24 -.68 CountrP rs CPAH 2.07 +.13 CrownCfts CRWS 5.30 +.07 CryoPort rs CYRX 11.52 -.09 CueBioph n CUE 6.87 -.32 Cyclacel rs CYCC 1.38 +.03 CymaBay CBAY 10.18 +.19 Cyren Ltd CYRN 3.40 +.13 CytRx rs CYTR .95 -.00 Cytosorbnt CTSO 10.72 +.21D -DareBio rs DARE .96 +.01 DarioHlth DRIO .93 +.04 DasanZ rs DZSI 14.04 +1.15 Daseke n DSKE 7.35 +.11 Data IO DAIO 4.34 -.03 Datawatch DWCH 9.80 -.04 DelTaco TACO 11.11 +.09 DelmarPh n DMPI .65 DeltaTch h DELT .90 -.01 Dennys DENN 14.23 +.30 Determine DTRM .59 -.04 DifferBr rs DFBG 4.20 +.25 DiffusP hn DFFN .38 +.00 DigitalAlly DGLY 2.98 +.03 DigitlTurb APPS 1.23 +.02 DivrsRst h SAUC 1.39 +.07 DragVic n LYL 2.04 +.23 DryShips s DRYS 4.92 Dynasil DYSL 1.20 +.03 DynavaxT DVAX 11.29 +.12E -ENDRA n NDRA 2.44 +.19 ENGlobal ENG .99 EagleBncp EGBN 48.32 -1.09 EastsDist n EAST 7.79 +.20 Eco-Stim h ESES .23 +.00 eGain EGAN 7.20 +.39 EksoBio n EKSO 2.15 +.10 Energous WATT 9.21 +.08 EngyFocus EFOI 1.85 +.03 EsqFnHld n ESQ 24.48 +.11 EuroTech CLWT 3.24 +.22 Euroseas rs ESEA 1.14 -.11 EvofemBio EVFM 3.77 -.10 EvokePhm EVOK 2.65 +.01 ExactSci h EXAS 67.22 +.81 ExelaTch n XELA 6.00 -.04 EyegatePh EYEG .39 -.01F -FAT Br n FAT 7.31 +.18 FS Bncp FSBW 49.55 -1.92 FalcMinrl FLMN 10.47 -.01 FarmMer s FMAO 41.85 -1.40 FarmersNB FMNB 14.17 -.53 FedlStAc n FSAC 10.07 -.03 FenncPhr n FENC 7.79 +.08 FinjanH FNJN 4.09 -.02 First LI s FLIC 20.62 -.53 FiveStar FVE .77 -.01 FlexSh n FPAY .79 -.02 Fonar FONR 22.80 +.68 ForshtAut n FRSX 2.66 +.01 FortressBio FBIO 1.30 -.03 Forward h FORD 1.45 -.09 FullHseR FLL 2.90 +.20 FuweiF rs FFHL 1.91 -.09G -GSV Cap GSVC 6.59 -.03 GTY TchHl GTYH 10.17 +.01 GTx Inc rs GTXI 1.72 +.22 GalectinTh GALT 4.99 +.06 GalmedPh GLMD 11.64 +.27 GeneticT rs GENE 1.13 +.01 GeniusBr n GNUS 2.33 -.04 Gevo rs GEVO 3.72 -.10 GigaMda rs GIGM 2.71 +.09 GblEagEnt ENT 2.60 +.09 GlSlfStor n SELF 4.02 -.02 GlobusM rs GLBS .43 +.04 GoodTimes GTIM 4.58 +.08 GorsHl A n GSHT 10.20 +.02 GoresHl un GSHTU 10.86 +.18 GreenBrick GRBK 10.10 GrpoFin GGAL 24.61 +2.97H -HTG Mol h HTGM 3.69 +.11 HalladorE HNRG 6.11 -.18 HernTher h HRTX 29.41 +.41 HerzfldCrb CUBA 6.01 -.06 HeskaCorp HSKA 93.59 -.21 HghwyH HIHO 3.99 +.03 Histogenics HSGX .56 +.06 HometBk n HMTA 15.08 +.03 HostessBr n TWNK 10.96 -.01 HowardBcp HBMD 15.15 -.36 HudsonTc HDSN 1.05 +.03 HunterMar HUNT 9.92 HuttigBld HBP 3.57 -.01I -ICAD ICAD 3.31 +.05 IFresh n IFMK 2.13 -.05 IdealPower IPWR .52 -.07 Identive lf INVE 5.30 -.29 ImageSens ISNS 5.45 ImmuCell ICCC 8.58 -.36 ImprimisP IMMY 2.95 +.70 IndusAcq n INDU 10.16 -.03 InfrEnAlt IEA 10.20 -.23 InspEnt INSE 8.04 +.45 IntecPhm n NTEC 4.82 +.20 IntMonEx n IMXI 12.46 +.28 IntrpDia rs IDXG 1.36 +.08 iRadimed IRMD 28.47 +.22 Iteris ITI 4.45 -.02 IzeaWrldwd IZEA 1.64 +.08J -Jason Inds JASN 3.14 +.01 JensynAc wt JSYNW .14 -.01 JointCorp JYNT 8.25 -.45K -KBL Merg n KBLM 10.06 -.01 KayAnAc n KAAC 10.10 KeryxBio KERX 3.22 +.03 KindredBio KIN 11.90 +.34 KingldJw KGJI .91 -.03 Kingstone KINS 17.50 +.77 KitovPh n KTOV 1.62 +.02 Koss h KOSS 2.74 -.01 KrystlBio n KRYS 16.14 +.64 W -: W&T Off N WTI .40 5.4 13 9.88 2.60 3304 7.38 19233 8.99 7.18 -1.71 +123.0tWBI TacGr N WBIA .03e .1 26.51 22.67 5 22.50 15 23.84 22.41 -1.34 -10.5tWBI TactV N WBIB .08e .4 27.48 22.36 3 22.08 13 23.51 22.00 -1.31 -16.2tWBI TacYd N WBIC .28e 1.3 24.17 21.35 7 21.19 26 22.41 21.11 -1.08 -5.3tWBI TacSel N WBID .05e .2 25.62 22.45 3 22.20 12 23.67 22.12 -1.33 -9.4 WBI LCTG N WBIE .19e .7 28.44 24.32 3 26.35 15 27.56 26.02 -1.13 +1.2 WBI LCTV N WBIF .22e .8 31.10 26.89 2 29.09 13 30.42 29.03 -1.35 +.6 WBI LCTY N WBIG .31e 1.2 28.00 23.94 7 25.52 36 26.94 25.37 -1.34 -1.3 WBI LCTS N WBIL .04e .2 29.15 25.63 3 26.39 11 27.76 26.29 -1.35 -3.8 WBI PwFact N WBIY 28.05 24.06 10 25.75 88 26.85 25.46 -.99 -3.2tWBITacRot N WBIR 26.78 24.45 4 24.50 12 24.69 24.42 -.20 -3.7tWBI TacInc N WBII .26e 1.1 25.59 23.73 10 23.81 33 23.87 23.69 -.07 -6.2tWBI THiInc N WBIH .45e 1.9 25.43 23.06 24 23.21 88 23.82 23.06 -.54 -6.9 WCF Bcp n Q WCFB .20 2.2 10.24 8.75 1 9.20 7 9.38 9.15 -.12 -3.4 WD 40 Q WDFC 2.16 1.4 37 184.25 106.55 98 150.28 384 166.82 149.38 -12.53 +27.4sWEC Engy N WEC 2.21 3.3 21 70.22 58.48 2421 67.49 13612 70.22 66.78 -.79 +1.6 WEX Inc N WEX 35 203.50 116.28 374 182.44 2174 194.72 175.86 -11.45 +29.2 WNS Hldg N WNS 24 54.38 35.94 108 47.20 928 50.76 46.21 -3.01 +17.6 WP Carey N WPC 4.10f 6.5 17 72.41 59.23 772 63.15 3062 64.99 62.71 +.21 -8.3tWPP plc N WPP 3.91e 5.6 103.53 69.72 259 69.37 1263 73.55 68.73 -4.75 -23.4 WPX Engy N WPX 20.80 9.90 7430 18.60 34332 20.62 17.87 -1.72 +32.2 WPX pfA N WPXp 1.56 2.0 81.68 47.21 76.25 +23.3tWSFS s Q WSFS .44 1.0 14 57.70 45.71 335 44.75 1077 49.40 44.10 -2.59 -6.5 WSI Inds Q WSCI .16 2.3 24 7.00 2.90 37 6.98 117 7.00 6.95 -.02 +16.3 WVS Fn Q WVFC .32a 2.0 25 18.05 14.76 0 16.08 11 16.50 16.08 -.07 +3.8tWabash N WNC .30 2.2 10 26.54 16.77 5173 13.56 8028 17.62 12.40 -3.95 -37.5tWABCO N WBC 14 162.20 109.06 866 107.82 3296 117.78 106.27 -7.95 -24.9 Wabtec N WAB .48 .5 29 115.40 69.75 1175 95.43 5356 104.75 93.88 -8.87 +17.2 WaddellR N WDR 1.00 5.1 13 23.82 17.53 926 19.70 5569 21.11 19.51 -1.07 -11.8 WageWrks N WAGE 23 65.80 38.40 279 41.09 1317 42.09 40.23 -.72 -33.7 WalMart N WMT 2.08f 2.2 23 109.98 80.35 8478 94.81 48343 97.85 93.02 +1.50 -4.0 WalgBoots Q WBA 1.76f 2.4 13 80.68 59.07 9645 73.50 46968 74.55 69.69 +.99 +1.2 WalkerDun N WD 7 61.44 42.66 234 47.78 1089 51.00 47.21 -2.95 +.6 WarrMet n N HCC .20 31.65 11.35 540 27.89 3800 28.33 26.01 +.62 +41.5tWashFed Q WAFD .72f 2.5 13 37.70 30.34 674 29.16 2307 32.37 28.64 -2.51 -14.9 WashPrGp N WPG 1.00 15.9 17 8.87 5.40 1700 6.30 11589 6.87 6.29 -.26 -11.5 WashPr pfH N WPGpH 1.88 8.9 25.40 20.05 13 20.96 107 21.86 20.75 -.20 -14.8 WashPr pfI N WPGpI 1.72 8.9 25.26 19.03 11 19.21 37 19.75 19.11 -.20 -22.4 WREIT N WRE 1.20 4.3 27 33.75 24.92 410 27.74 2437 29.63 27.64 -1.35 -10.9 WshTrst Q WASH 1.72 3.2 17 63.25 51.25 83 54.40 268 57.46 53.64 -2.01 +2.2 WasteCon s N WCN .56 41 81.36 65.06 573 75.88 3951 78.56 75.03 -2.03 +7.0 WsteMInc N WM 1.85 2.1 19 92.85 76.39 2724 88.55 14262 91.66 87.79 -1.41 +2.6tWaters N WAT 27 220.20 177.25 691 181.80 4442 189.05 177.25 -8.91 -5.9tWaterstnF Q WSBF .48a 2.9 16 20.05 16.58 82 16.41 313 17.29 16.25 -.50 -3.8 Watsco N WSO 5.80 3.6 30 192.94 155.57 289 163.11 1157 174.40 161.15 -8.44 -4.1 WatscoB N WSO/B 5.00f 3.1 34 192.75 157.05 162.79 4 173.05 164.24 -13.11 -3.7 WattsWtr N WTS .84 1.2 24 93.35 66.40 76 71.60 451 78.94 70.46 -7.34 -5.7 WaveLfSc n Q WVE 56.00 21.20 146 45.33 904 46.29 41.01 +1.32 +29.1 Wayfair N W 151.20 55.33 1790 122.67 7890 132.69 114.87 -10.23 +52.8 WaysideT Q WSTG .68 5.3 6 17.25 11.19 3 12.80 16 13.17 12.31 -.38 -23.4 WeathfIntl N WFT 4.41 2.07 15308 2.54 79462 2.92 2.46 -.26 -39.1 WebsterFn N WBS 1.32 2.3 19 69.63 51.68 1011 58.22 4186 63.34 56.58 -2.33 +3.7tWeiboCorp Q WB 142.12 54.36 3162 59.64 20764 64.90 54.36 -4.61 -42.4 WtWatch N WTW 46 105.73 41.15 2184 66.86 8756 68.92 62.10 -1.74 +51.0 WeinRlt N WRI 1.58 5.8 10 33.83 25.67 1080 27.42 3906 29.11 27.35 -.96 -16.6 WeisMk N WMK 1.20 2.9 20 57.82 31.26 90 41.63 686 42.59 41.05 +.14 +.6tWelbilt N WBT 23.85 18.34 1333 18.55 7777 19.74 18.31 -.91 -21.1 Wellcare N WCG 36 324.99 162.25 625 307.77 2806 315.63 301.13 -7.67 +53.0 WelleslyBc Q WEBK .22 .7 22 34.50 26.05 12 33.66 21 33.80 32.60 -.23 +13.3 WellsF pfL N WFCpL 75.00 5.9 1358.99 1253.00 3 1261.18 295 1266.00 1255.00 +.49 -3.7tWellsF pfN N WFCpN 1.30 5.7 25.43 23.00 90 23.00 331 23.77 22.93 -.75 -8.4tWellsF pfO N WFCpO 1.28 5.6 25.36 23.03 41 22.97 185 23.65 22.92 -.60 -8.6tWellsF pfP N WFCpP 1.31 5.6 25.48 23.23 33 23.35 191 23.84 23.20 -.55 -7.3tWellsF pfQ N WFCpQ 1.46 5.8 27.89 25.15 66 25.30 1032 25.44 25.15 -6.3 WellsF pfR N WFCpR 1.66 6.1 29.34 26.87 45 27.08 202 27.30 26.95 -.06 -5.4 WellsF pfT N WFCpT 1.50 5.9 26.78 25.09 43 25.25 226 25.36 25.16 -.10 -4.5 WellsFargo N WFC 1.72f 3.3 13 66.31 50.26 32040 52.11 116575 54.07 50.87 -1.08 -14.1tWellsF pfY N WFCpY 26.50 24.09 84 24.36 410 24.40 24.09 +.12 -6.1 WellsF pfX N WFCpX 26.16 23.97 221 24.10 1074 24.36 23.97 -.07 -5.6 WellsF pfW N WFCpW 26.65 24.32 88 24.55 414 24.69 24.42 -5.5 WellsF pfV N WFCpV 26.82 25.00 43 25.29 240 25.49 25.20 -.21 -5.7tEvgGlbDiv N EOD .54m 10.6 6.34 5.03 89 5.09 819 5.23 5.03 -.08 -14.2tWFAdvInco A EAD .82 10.6 8.75 7.72 185 7.69 934 7.92 7.69 -.12 -8.5tWFAdMSec A ERC 1.16 9.9 13.39 11.81 125 11.73 678 12.03 11.71 -.20 -10.2tWFREI pf N WFEpA 1.59 6.3 27.35 25.13 17 25.33 79 25.57 25.13 -.05 -4.4 WFAdUtlHi A ERH .90 7.6 13.50 9.51 15 11.83 96 12.12 11.81 -.14 -10.4 Welltower N WELL 1.68e 2.7 14 69.80 49.58 2461 61.60 11799 64.66 60.93 -.64 -3.4 Welltwr pfI N HCNpI 3.25 5.5 64.39 54.50 8 58.64 86 60.20 58.52 -.35 -2.1 Wendys Co Q WEN .34 2.0 19 18.68 13.57 2766 17.12 17302 17.50 16.87 -.14 +4.3tWernerEnt Q WERN .36 1.1 20 43.95 32.32 1186 32.22 4317 34.95 32.04 -1.93 -16.6 Wesbanc Q WSBC 1.16 2.8 17 51.12 38.09 281 41.44 920 43.98 40.38 -1.70 +1.9 WescoAir N WAIR 15 14.23 6.05 414 10.69 2068 11.31 10.50 -.57 +44.5tWesco Intl N WCC 15 69.35 52.06 948 51.82 4077 58.85 51.44 -7.32 -24.0tWestBcp Q WTBA .80 3.7 13 28.00 22.65 32 21.80 122 23.88 21.50 -1.47 -13.3 WestPhrm N WST .56 .5 49 125.09 82.74 243 115.94 1764 121.30 112.55 -4.45 +17.5 WAmBcp Q WABC 1.60 2.8 27 64.76 53.26 111 56.31 506 61.55 54.87 -3.75 -5.4tWestellT rs Q WSTL 28 4.60 2.50 53 2.50 148 2.77 2.49 -.25 -33.3 WstnAlliB N WAL 15 64.06 51.82 1004 53.65 3362 58.01 52.10 -3.81 -5.2 WstnAll56 N WALA 1.56 6.3 26.70 23.65 8 24.60 66 24.70 23.86 -.12 -6.2tWstACpLn N TLI .87 9.0 10.95 9.71 22 9.72 133 9.83 9.71 -.09 -7.6tWAstEMkt N EMD .84 6.5 16.16 12.91 240 12.96 1133 13.28 12.91 -.29 -16.7tWsADefOp N GDO 1.36 8.6 18.54 15.59 45 15.79 221 15.95 15.59 -.08 -12.3tWAstGlbHi N EHI 1.16 13.0 10.40 8.84 85 8.89 494 9.03 8.84 -.16 -13.0 WstAstHI2 N HIX .80 14.1 7.28 5.97 176 6.24 1298 6.31 6.20 -.07 -10.5tWAHiInOp N HIO .43 9.2 5.19 4.52 288 4.63 1599 4.70 4.52 -.06 -8.7 WAstHYOp N HYI 1.32 9.1 15.73 14.22 66 14.45 347 14.49 14.23 +.09 -4.4tWstnAsst N PAI .69 5.3 16.92 13.02 20 13.08 112 13.21 13.02 -.04 -17.4tWstnAsInt N SBI .48 5.7 9.92 8.28 49 8.35 354 8.44 8.28 +.03 -10.3tWAstDefOp N IGI 1.20 6.3 23.67 18.69 36 18.91 168 19.82 18.69 -.81 -17.3tWAMgdMu N MMU .78 6.7 14.60 11.63 87 11.72 716 11.79 11.63 +.03 -16.8 WstAstMtg N WMC 1.24e 12.8 9 11.38 8.54 626 9.66 3168 10.20 9.63 -.15 -2.9tWAMtDOp N DMO 2.82a 12.8 26.75 21.21 65 22.06 247 22.83 21.21 -.53 -10.6tWA MunDef N MTT 1.01a 4.9 22.99 19.75 39 20.47 179 20.60 19.75 +.32 -2.0tWstAMunHi N MHF .34 4.8 7.87 6.92 28 6.95 144 7.08 6.92 +.02 -6.1tWAMunPrt N MNP .87 6.6 15.61 13.19 20 13.27 120 13.37 13.19 -.01 -12.9tWAstBdF N WEA 1.08 8.8 14.24 12.20 15 12.21 159 12.41 12.20 -.12 -11.6tWstAVari N GFY .93 5.8 17.79 16.02 4 16.06 33 16.25 16.02 -.01 -7.5tWAstInfSc N WIA .38 3.5 12.10 10.95 41 11.02 255 11.20 10.95 -.12 -6.5tWAstInfOpp N WIW .40 3.8 11.75 10.55 109 10.54 474 10.78 10.47 -.20 -7.7 WstC&G gs A WRN 1.22 .62 45 .68 171 .70 .65 -.02 -33.2tWDigital Q WDC 2.00 3.7 6 106.96 53.58 4266 54.41 21325 56.46 53.58 -1.74 -31.6 WstnGasEq N WGP 2.19f 6.7 20 42.92 29.69 305 32.61 1449 33.68 32.08 +.15 -12.2 WstnGasPt N WES 3.80f 8.3 37 54.40 40.44 862 45.95 5548 47.56 45.03 +.15 -4.4 WstNwEnB Q WNEB .16 1.6 22 11.25 9.80 50 10.14 173 10.88 10.06 -.46 -7.0tWstnUnion N WU .76 4.2 10 22.21 17.59 5119 17.91 29569 18.20 17.57 -.26 -5.8 WestlkChm N WLK 1.59f 2.0 8 124.30 79.08 958 80.83 5220 85.95 79.31 -.82 -24.1 WestlkCLP N WLKP 1.63f 7.0 16 27.75 21.10 35 23.37 105 25.01 23.06 -1.70 -6.3 WestmRs s N WMLP .46m 22.3 5.58 .98 2.07 18 2.15 2.03 +.01 -25.7tWestpacBk N WBK 1.52e 8.1 26.38 18.33 535 18.70 2442 19.27 18.33 -.55 -23.3 WstptFuel g Q WPRT 4.33 2.10 647 2.82 3492 3.11 2.76 -.19 -25.0tWestRck N WRK 1.72 4.0 12 71.55 41.88 3368 42.61 19326 50.75 41.86 -7.95 -32.6 WestwtrRs Q WWR 1.34 .16 765 .20 3523 .23 .19 -.02 -81.4tWestwdH N WHG 2.72 6.0 9 71.00 45.30 35 45.02 208 50.58 44.65 -5.41 -32.0 WeycoGp Q WEYS .92 2.9 19 39.93 27.00 20 31.39 100 32.11 29.85 +.15 +5.6tWeyerhsr N WY 1.36 4.8 25 38.39 28.28 5484 28.08 27456 30.96 27.92 -2.19 -20.4 WheatPr g N WPM .28e 22 22.87 15.18 4005 17.38 16519 18.14 16.80 +.33 -21.5 Wheelr pfB Q WHLRP 2.25 12.5 22.65 12.58 1 17.96 19 18.93 16.90 -.42 -18.0 Wheelr pfD Q WHLRD 2.19 11.0 22.84 14.66 19.83 22 21.68 19.57 -1.06 -1.4 Wheeler rs Q WHLR 1.36 33.9 12.30 3.25 20 4.01 126 4.49 3.83 -.30 -59.8tWhrlpl N WHR 4.60 4.4 187.47 104.10 1022 103.85 6251 112.85 102.85 -7.67 -38.4 WhtMtIns N WTM 1.00 .1 69 980.89 786.23 19 869.60 48 920.80 856.50 -49.95 +2.2 WhiteHFin Q WHF 1.42 10.7 9 15.80 10.92 35 13.30 187 13.90 13.27 -.39 -.9 WhitestnR N WSR 1.14 8.9 32 15.15 10.06 230 12.76 1356 13.91 12.73 -.63 -11.5 WhitngPet rs N WLL 56.47 18.56 3552 43.72 18210 47.89 41.04 -4.54 +65.1 WidOpW n N WOW 15.39 6.03 156 11.09 1298 11.76 10.89 -.65 +4.9 WidePoint A WYY .73 .40 30 .51 1278 .55 .43 +.05 -22.3 WildhRs n N WRD 29.67 11.95 1074 23.59 5504 24.49 22.47 -.13 +28.1 WileyJA N JW/A 1.20 2.2 15 71.75 51.90 646 53.47 2247 59.63 53.10 -5.96 -18.7 WileyJB N JW/B 1.20 2.2 14 71.40 52.74 1 53.63 3 59.66 53.63 -6.52 -18.3 Wilhelmina Q WHLM 28 7.54 4.90 1 6.51 2 6.83 6.51 -.31 +.6 WillScot Q WSC 18.19 9.45 1102 16.59 3718 17.97 16.52 -1.23 +30.6tWillmValV Q WVVI 23 8.86 7.35 3 7.76 19 7.95 7.35 -.09 -6.0 WillVV pfA Q WVVIP .22e 4.7 6.00 4.17 4.68 3 4.68 4.40 -.02 -10.2 Willdan Q WLDN 26 35.11 19.25 241 32.92 795 34.50 31.42 +1.27 +37.5tWLyonHm N WLH 7 32.95 13.90 571 14.15 3061 16.06 13.83 -.53 -51.3 WmsCos N WMB 1.36 5.1 10 33.67 24.00 8317 26.68 56739 27.89 26.18 -.94 -12.5 WmsSon N WSM 1.72 2.8 19 73.99 44.01 1090 60.89 7111 63.91 60.04 -1.74 +17.8 WillisLFn Q WLFC 13 36.70 22.51 9 34.34 46 34.97 34.26 -.09 +37.5tWillisTwW Q WLTW 2.40 1.7 39 165.00 135.35 845 137.30 4046 144.03 135.35 -4.45 -8.9 Windstm rs Q WIN 13.65 3.03 537 4.13 2795 4.64 4.03 -.37 -55.4sWingstop n Q WING .32f .5 91 72.26 31.53 798 69.49 3399 72.26 67.07 +.63 +78.3 Winmark Q WINA .60 .4 24 187.10 121.55 3 149.21 20 160.00 148.51 -11.09 +15.3tWinnbgo N WGO .40 1.3 10 58.65 29.72 802 31.24 3630 32.56 29.72 -1.09 -43.8 WinsFin Q WINS 390.88 33.38 1 40.50 3 50.00 40.50 -7.00 -77.5 Wintrust Q WTFC .76 .9 16 99.96 76.00 551 81.46 2565 88.12 79.10 -4.98 -1.1 Wintrst pfD Q WTFCM 1.64 6.3 29.31 25.63 5 25.96 26 26.39 25.82 -.38 -7.2 Wipro s N WIT .03e .6 5.99 4.50 962 5.05 5520 5.10 4.88 -.08 -7.7 WirelessT A WTT 2.64 1.48 5 1.75 39 1.89 1.75 -.14 -28.0tWT IntQua N IQDG 32.75 27.16 8 27.46 31 28.46 27.16 -1.22 -10.5 WT ST HiYl N SFHY 51.40 48.47 2 50.10 5 50.31 49.84 -.15 +2.2 WT ShTr n N SFIG 49.77 48.54 0 49.00 1 49.00 48.97 +.01 -.7 WT HiYld n N WHFY 51.28 48.72 3 50.09 17 50.21 49.63 -.21 -.5 WT Corp n N WFIG 50.07 47.25 47.44 2 47.47 47.36 -.28 -5.0tWT EmMDv N DVEM 36.70 28.87 5 29.50 28 30.18 28.87 -.53 -11.2 WT G exMx N XMX 31.68 28.23 29.88 22 29.88 29.88 -.79 +.8 WT DyCEu N DDEZ 33.88 29.02 29.16 0 29.16 29.16 -.07 -7.4tWT DyInEq N DDWM 32.00 27.80 518 27.94 878 29.00 27.68 -1.23 -8.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Nasdaq small cap Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg tWT DyInSm N DDLS 34.74 29.75 67 29.94 77 31.01 29.73 -1.41 -10.7 WT DynCJp N DDJP 31.29 27.94 28.55 1 28.94 28.52 -.66 -4.4 WTBearEq N DYB 26.88 24.72 24 26.04 150 26.29 26.00 -.20 -.1 WisdTrMdE Q GULF 1.10e 5.9 20.14 16.45 26 18.75 43 19.20 18.45 -.25 +6.4 WT LgSEq N DYLS 35.96 30.64 16 33.55 175 35.03 33.13 -1.31 +3.0tWT EuLoc N EZR 34.19 25.21 0 25.21 4 25.98 25.21 -1.27 -19.0 WT GlExUS N HDRW 29.32 26.12 27.52 -1.6 WT SCDiv N HGSD 26.82 24.56 25.63 1 25.66 25.63 -.29 -2.2tWT GlSmC N GSD 35.24 30.63 4 30.06 5 31.51 29.96 -1.52 -9.1tWTUSEnYd N AGGY 1.44 3.0 55.58 47.65 35 47.85 321 47.94 47.65 +.12 -5.7tWTEurSmC N EUSC .53e 32.83 28.08 9 28.45 85 29.49 28.08 -1.40 -8.5 WT PutStr N PUTW 30.83 26.65 32 29.14 185 30.54 28.71 -1.28 +.3tWT EMexSt N XSOE .77e 2.9 35.10 25.30 575 26.19 1059 26.81 25.30 -.64 -17.8 WT JpDvG N JHDG 30.34 26.52 2 26.91 14 28.35 26.60 -1.35 -7.1tWTIntHDv N IHDG .70e 1.5 33.04 29.26 336 29.86 957 31.06 29.26 -1.41 -5.8tWT EurDiv N EUDG .51e 2.1 28.46 23.57 28 23.78 415 24.71 23.57 -1.09 -11.8 WTFltRtTr N USFR 27.90 24.99 359 25.11 2285 25.11 25.08 +.01 +.4 WT SCQDv Q DGRS .66e 1.9 38.74 33.14 15 34.97 52 36.92 34.65 -1.66 -2.1 WT USQDv Q DGRW .59e 1.4 44.96 38.49 552 42.19 1986 44.20 41.50 -1.85 +1.8tWT EurHdg N HEDJ 3.51e 2.5 67.62 58.81 1853 59.56 6833 61.96 58.81 -2.52 -6.5tWTChixSte Q CXSE 1.54e 2.4 96.79 62.69 20 65.34 299 66.75 62.69 -2.51 -24.2 WTEMCpBd Q EMCB 3.18 4.6 73.96 68.01 5 68.99 11 69.09 68.22 +.98 -5.6tWT AsiaDb N ALD 1.02 2.4 46.97 41.78 0 42.25 2 42.27 41.78 -.12 -7.5 WTEmLDbt N ELD 1.74 5.3 40.08 31.66 32 32.73 114 32.83 32.36 +.29 -14.9tWisDynCu n N DHDG 26.16 22.71 14 22.90 23 23.99 22.71 -1.23 -8.6 WisYldEn n N SHAG 52.53 48.57 5 48.76 36 48.78 48.58 +.09 -2.0 Wis US Mul N USMF 31.12 26.14 29 29.00 466 30.26 28.65 -1.22 +4.4 GrnHCmdty N GCC 19.89 17.35 33 18.56 140 18.60 18.35 +.14 -3.4tWisdomTr Q WETF .12 1.7 20 13.41 7.23 2151 7.27 12179 8.20 7.03 -.85 -42.1tWT Diefa N DWM .74e 1.5 59.63 49.94 187 50.30 328 51.91 49.83 -1.91 -9.8tWT DefaEq N DTH 1.75e 4.4 47.40 39.58 32 39.80 100 40.99 39.46 -1.28 -10.3 WTDv exF N DTN 2.48e 2.9 92.93 82.01 100 86.74 162 91.01 85.88 -3.86 -1.9tWTEurEq N DEW 1.75e 3.9 51.17 44.58 2 44.78 16 46.52 44.53 -1.51 -7.7tWTEurSC N DFE 1.48e 2.5 75.61 58.89 104 59.68 821 61.38 58.89 -2.33 -15.4 WT EqInco N DHS 2.10e 3.0 75.26 66.21 21 69.65 99 72.91 69.09 -2.64 -4.4tWTIntD exF N DOO 2.01e 5.0 46.39 40.11 8 40.16 58 41.29 39.82 -1.14 -7.5tWT IntLC N DOL 1.69e 3.7 54.18 45.45 233 45.72 339 47.15 45.27 -1.59 -9.7tWTIntMC N DIM 1.53e 2.5 73.72 61.27 9 61.45 75 63.71 61.15 -2.44 -10.9tWTIntSC N DLS 1.16e 1.7 81.62 66.13 82 67.03 411 69.40 66.13 -2.73 -12.7tWTGxUSDv N DNL .99e 1.9 62.84 52.59 4 53.10 32 54.85 52.59 -2.00 -10.3tWTJpnSC N DFJ 1.26e 1.7 85.64 71.91 72 72.72 447 76.18 71.83 -2.98 -9.6 WTJpHedg N DXJ 1.37e 2.5 62.78 52.69 3484 53.94 18421 57.25 53.06 -3.28 -9.1 WT LCD N DLN 1.84e 2.0 97.25 85.86 165 91.84 438 95.94 90.49 -3.60 -.3 WT MCD s N DON 37.56 32.65 1195 34.69 2648 36.43 34.34 -1.56 -1.7tWTAustDiv N AUSE 1.46e 2.8 61.99 50.08 5 51.39 62 53.32 50.08 -2.24 -13.7tWTAsiaPxJ N AXJL 2.22e 3.5 75.33 62.47 2 63.14 10 64.60 62.47 -1.55 -10.1 WT SC s N DES 30.76 26.45 301 27.61 1225 29.11 27.38 -1.28 -5.0 WT TotDv N DTD 2.05e 2.2 97.76 86.50 14 92.00 76 96.22 90.92 -3.82 -1.0 WT MgdFut N WDTI 41.50 38.54 15 40.35 114 40.98 40.28 -.57 +1.9 WT EmCur N CEW 20.09 17.63 2 18.10 8 18.15 17.92 +.08 -6.8tWTESCDv N DGS 1.29e 3.1 57.04 41.11 159 42.15 882 43.55 41.11 -1.40 -19.2tWT EmEq N DEM 1.80e 4.4 50.31 40.00 246 41.06 1628 42.15 40.00 -.81 -9.5tWTEMQDv Q DGRE .67e 3.0 28.95 21.82 28 22.43 98 22.83 21.82 -.25 -17.7tWTGxUSRe N DRW 1.22e 4.4 34.85 27.29 26 27.48 107 28.35 27.27 -.82 -15.6 WT NegAB Q AGND .78 1.8 45.12 43.10 8 44.12 20 44.42 44.09 -.29 +1.8 WT IntHdg Q AGZD .84 1.8 49.15 47.59 6 47.92 47 48.00 47.78 -.08 -1.0 WT NegHY Q HYND .90e 4.2 22.48 20.40 26 21.55 363 22.07 21.42 -.24 +5.1 WT India N EPI .22e 1.0 29.52 21.89 3258 22.78 14011 22.82 21.91 +.75 -18.2 WT IntHY Q HYZD 1.02 4.2 26.52 23.49 163 24.09 615 24.37 24.01 -.06 -.3tWTGermH Q DXGE 1.39e 2.6 33.99 28.22 2 28.35 123 29.42 28.20 -1.22 -12.0 WT JpHFn N DXJF 3.48e 1.1 27.59 22.74 3 24.17 103 25.54 23.88 -1.28 -6.9 WTUSDBull N USDU 1.78e 27.08 24.78 25 26.83 63 27.02 26.80 -.11 +3.6tWT JpSCEq Q DXJS 1.10e .5 47.87 41.50 14 41.80 80 44.25 41.40 -2.42 -9.3tWTEMCnG Q EMCG .59e 2.9 28.89 19.61 4 20.12 21 20.47 19.61 -.23 -25.3 WT LowPE N EZY .90e 1.1 88.83 76.73 0 80.94 3 85.75 80.92 -5.11 -1.1 WT SCErn N EES .95e 2.6 41.06 33.90 85 36.68 481 38.74 36.42 -1.89 +1.3 WT MCEr s N EZM 42.52 35.71 275 38.25 756 40.39 37.84 -1.93 -3.6 WT Er500 s N EPS 33.26 29.36 27 31.20 167 32.57 30.77 -1.27 +.4 WT TotErn N EXT 1.49e 4.7 92.23 30.05 23 31.89 116 33.35 31.53 -1.30 +.1 WT JpnRE N DXJR 2.14e 3.1 16.15 14.02 14.48 -5.6 Wix.com Q WIX 121.45 50.90 772 97.51 5079 108.54 90.80 -11.76 +69.4 WolvWW N WWW .32 .9 26 39.77 25.25 513 34.81 2256 36.65 34.01 -1.16 +9.2 Woodward Q WWD .57 .8 27 89.30 68.56 368 72.20 1476 79.01 71.38 -6.41 -5.7 WooriBank N WF 49.04 38.29 15 42.67 59 45.13 42.53 -2.09 -4.5 Workday Q WDAY 157.12 95.35 2075 128.31 15239 138.78 121.78 -11.66 +26.1 Workhrs rs Q WKHS 3.45 .91 138 1.05 1074 1.18 1.00 -.04 -59.0 Workiva N WK 30 40.65 20.50 148 34.43 1232 36.64 33.02 -2.39 +60.9 WldAccept Q WRLD 15 125.14 71.02 67 99.47 278 106.60 97.18 -6.47 +23.2 WorldFuel N INT .24 .9 12 36.28 19.79 536 26.71 2335 28.20 25.97 -1.28 -5.1 WldW Ent N WWE .48 .6 97.69 21.22 1133 85.55 8804 92.03 77.78 -5.79 +179.8 Worldpay N WP 103.50 67.71 2900 94.86 18346 99.59 91.34 -4.67 +29.0 Worthgtn N WOR .92 2.2 13 49.93 39.52 412 41.63 1987 44.28 41.08 -.67 -5.5 WrightMed Q WMGI 29.50 19.01 1374 26.82 6649 28.22 26.25 -1.22 +20.8 WrightM rt Q WMGIZ 1.74 .61 7 1.49 22 1.49 1.42 +.07 -1.3 WyndhamD N WYND 2.64f 5.5 9 57.74 46.02 48.19 -7.8tWyndHtR n N WH 1.00 66.95 49.68 965 50.77 5635 53.41 49.68 -1.68 -17.3tWynn Q WYNN 3.00 2.6 32 203.63 114.10 2329 116.58 14359 121.10 114.10 -4.05 -30.8X-Y-Z:X Finl n N XYF 12.50 8.18 61 9.24 430 9.88 8.56 +.29 -16.8 XAI Oct n N XFLT 11.15 9.03 8 9.67 116 10.00 9.56 -.01 +2.9 xG Tech rs Q XGTI 1.98 .37 45 .48 487 .62 .48 -.07 -70.4 XO Group N XOXO 35.83 17.49 537 34.79 2417 34.87 34.44 +.28 +88.5tXOMA rs Q XOMA 14 37.25 14.61 127 15.30 440 17.49 14.61 -1.46 -57.0 XPO Logis N XPO 39 116.27 63.28 1476 99.70 7282 109.97 98.08 -10.32 +8.9 XTL Bio rs Q XTLB 3.94 1.55 7 2.40 52 2.40 2.05 +.22 +4.9 XBiotech n Q XBIT 5.80 2.13 25 3.30 236 3.48 3.12 -.01 -16.2 XcelBrnds Q XELB 8 3.75 1.80 54 2.10 95 2.14 1.95 -.11 -36.4 XcelEngy Q XEL 1.52 3.2 21 52.22 41.51 3558 47.65 19243 49.74 47.07 -.72 -1.0 Xencor Q XNCR 48.38 18.97 292 35.04 1750 35.72 31.83 +.04 +59.9 XeneticB n Q XBIO 8.95 1.37 14 2.46 139 2.69 2.25 -.08 +28.2 XeniaHtls n N XHR 1.10 5.0 13 25.90 19.08 489 21.82 2465 23.46 21.58 -1.03 +1.1 XenonPhm Q XENE 15.92 2.10 221 10.48 1259 11.50 9.66 -1.05 +271.0 XeriaPh n Q XERS 27.98 15.75 34 18.55 322 21.25 17.84 -.45 -8.3 Xerium N XRM 13.49 3.70 46 13.49 368 13.49 13.47 +.02 +216.7 Xerox rs N XRX 1.00 4.0 32 37.42 23.52 3177 25.22 17518 26.69 24.66 -.98 -13.5 Xilinx Q XLNX 1.44 1.9 39 83.99 62.27 2120 76.12 13055 78.52 73.30 -1.78 +12.9tXinyuanRE N XIN .40 10.4 5 8.29 3.60 171 3.83 1199 4.05 3.60 -.24 -43.8tXperi Q XPER .80 5.9 28.33 13.50 392 13.47 1732 14.67 13.28 -.84 -44.8 XpressSp rs Q XSPA 1 1.80 .11 1047 .16 8776 .21 .15 -.01 -88.3 Xunlei Ltd Q XNET 27.00 4.22 590 5.94 2786 6.24 5.29 -.47 -61.4 Xylem N XYL .84 1.2 29 82.44 62.24 1886 69.77 7983 78.40 68.45 -9.54 +2.3 YPF Soc N YPF .11e .8 26.70 13.14 747 14.74 4302 15.36 14.12 +.18 -35.7 YRC Wwde Q YRCW 17.61 8.07 493 8.57 2180 9.61 8.45 -.66 -40.4 YY Inc Q YY 5 142.97 66.46 1409 73.02 6499 73.29 66.77 -.38 -35.4 Yamana g N AUY .02 .8 3.80 2.30 16653 2.64 58834 2.75 2.43 +.14 -15.4 Yandex Q YNDX 82 44.49 29.48 1594 32.73 15530 33.67 31.60 +.30 -.1 YangRvPt n Q YERR 16.65 2.61 12 11.58 408 11.66 11.26 +8.46 +31.3 Yatra n Q YTRA 11.22 4.56 82 5.14 651 5.64 4.75 -.10 -31.3 Yelp N YELP 24 52.50 36.42 2555 42.78 11339 46.68 41.06 -3.52 +2.0 Yext n N YEXT 27.19 10.58 1497 18.97 7362 21.17 18.39 -2.03 +57.7 Yld10Bio rs Q YTEN 8.67 1.12 18 1.39 227 1.48 1.35 -.01 -21.5 YintechIn n Q YIN .36e 6.9 14.81 3.97 34 5.20 257 5.50 4.58 +.45 -45.6 Yirendai n N YRD 4 53.50 12.39 234 16.10 1551 18.85 15.45 -1.98 -63.4tYmAbsTh n Q YMAB 31.00 20.03 173 20.81 727 25.73 20.03 -5.45 -13.3 YogaWks n Q YOGA 3.61 .99 13 1.02 213 1.14 1.00 -.05 -64.0 YorkWater Q YORW .67 2.2 29 39.00 27.45 31 30.33 132 31.70 30.03 -.07 -10.5sYoungevt n Q YGYI 10.95 3.17 6370 13.30 15862 14.40 6.00 +6.03 +222.0 YulongE rs Q YECO 6.30 1.14 35 1.46 257 1.82 1.37 +.04 -45.9sYumBrnds N YUM 1.44 1.6 31 92.21 74.18 1687 88.05 10038 92.21 86.78 -1.95 +7.9 Yum China N YUMC .40 48.75 30.10 2173 32.90 13420 33.99 31.76 -.37 -17.8 YumaEn rs A YUMA 1.83 .16 102 .38 917 .40 .31 -.02 -67.7 ZK Intl n Q ZKIN 16.00 2.67 8 3.15 31 3.20 2.94 +.05 -67.9 ZTO Exp n N ZTO 22.67 13.55 2209 16.24 13590 16.36 14.69 +.63 +2.5 Zafgen Q ZFGN 12.36 3.37 118 10.03 756 10.73 9.82 -.39 +117.1 Zagg Q ZAGG 14 23.70 10.90 265 13.29 1509 14.45 13.03 -.73 -28.0tZaiLab n Q ZLAB 35.74 14.29 135 15.70 1333 18.59 14.29 -2.55 -26.0tZayoGrp N ZAYO 77 39.66 30.64 6034 30.95 21969 33.19 30.34 -2.03 -15.9 ZealndPh n Q ZEAL 19.36 12.01 0 13.99 24 15.09 13.63 -1.48 +2.9 ZebraT Q ZBRA 179.47 101.49 943 157.71 3213 164.06 147.89 -4.52 +51.9 Zedge n A ZDGE 4.34 1.82 1 1.98 41 2.05 1.82 +.09 -28.0 Zendesk N ZEN 72.76 28.81 1704 61.61 9185 65.89 58.51 -4.19 +82.1tZillowA s Q ZG 92 65.42 37.29 436 38.46 3875 41.55 37.29 -3.11 -5.6tZillowC n Q Z 65.70 37.35 2745 38.56 13424 41.90 37.35 -3.26 -5.8 ZimmerBio N ZBH .96 .8 17 134.55 104.28 1434 123.30 6925 128.34 120.32 -5.29 +2.2 ZionO&G Q ZN 5.80 .85 342 1.10 1672 1.17 .99 +.04 -49.1 Zions pfA N ZBpA 1.02 4.2 25.28 23.28 3 24.20 6 24.30 24.01 +.16 -.1 Zions pfG N ZBpG 1.60 6.1 27.85 25.80 7 26.07 46 26.37 25.91 -.01 -4.2 ZionsBcp Q ZION 1.20e 2.5 15 59.19 43.50 3725 48.22 13706 52.26 47.15 -2.95 -5.1 ZionBc 28 N ZBK 1.74 6.1 31.12 27.38 1 28.60 6 29.16 28.15 -.50 -5.1 ZionBc pfH N ZBpH 1.44 5.8 26.14 24.38 7 24.74 31 24.75 24.55 +.05 -4.3 Ziopharm Q ZIOP 6.27 2.23 2045 2.55 10203 3.02 2.46 -.39 -38.4 Zix Corp Q ZIXI 33 5.93 3.82 157 4.98 727 5.46 4.93 -.48 +13.7 ZoesKitchn N ZOES 17.65 8.22 240 12.70 2558 12.76 12.64 -.02 -24.0 Zoetis N ZTS .50 .6 41 94.31 63.03 2205 88.90 17649 93.03 86.40 -3.05 +23.4 Zogenix rs Q ZGNX 62.75 32.40 865 41.53 4449 44.34 38.56 -2.16 +3.7tZomedica n A ZOM 2.98 1.36 68 1.70 163 1.93 1.36 -.07 -14.0 ZosanoP rs Q ZSAN 25.80 3.80 33 4.00 352 4.25 3.87 -.17 -61.5 Zscaler n Q ZS 48.24 24.76 1436 36.30 7574 37.24 33.00 -.74 +10.0 Zumiez Q ZUMZ 17 32.70 16.70 765 22.78 2471 24.91 21.54 -2.12 +9.4tZuora n N ZUO 37.78 17.72 2349 18.10 14592 21.24 17.72 -3.06 -12.1tZweigFd N ZF 2.44e 26.2 13.16 9.31 156 9.34 1093 10.32 9.25 -.56 -27.6 Zymewks n N ZYME 29.00 6.87 68 13.24 613 13.80 10.95 -.57 +74.4 Zynerba n Q ZYNE 15.14 5.59 163 7.25 1356 7.75 6.90 -.45 -42.1 Zynga Q ZNGA 70 4.57 3.20 17662 4.20 144722 4.50 3.82 +.18 +5.0 iPt MdFut n N VXZB 23.08 16.72 1 19.06 2 19.06 18.89 +1.54 +14.0 iPt ShFut n N VXXB 58.10 25.94 17 34.07 213 38.40 28.55 +5.83 +25.0 iShSCOp n N ESML 28.87 25.24 5 25.88 45 27.22 25.63 -1.34 -.6tiShBrHiY n N USHY 50.33 47.96 50 48.23 111 48.40 47.96 -.21 -3.3 iSh US Dv n N DIVR 28.11 24.05 3 26.29 9 27.52 25.98 -1.08 -.3tiSh iB D27 n N IBDS 25.89 23.13 107 23.30 225 23.57 23.13 +.07 -6.6 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 13, 2018

PAGE 53

L -LCNB Corp LCNB 18.59 +.09 LM FdgA n LMFA .51 -.00 LRAD h LRAD 2.86 +.06 LaJollaPh LJPC 17.62 +.48 Landcad n LCA 11.84 +.11 LandsEnd LE 15.12 +.96 Lantronix LTRX 3.75 +.06 Lifevant rs LFVN 10.58 +.52 LightPath LPTH 1.80 +.03 Lightbrdg rs LTBR .89 +.01 Limbach n LMB 11.21 +.71 LindbladEx LIND 13.46 -.30 Lipocine LPCN 1.35 +.05 LiveVent rs LIVE 6.94 -.05 LunaInn h LUNA 2.93 -.07M -MAM Soft MAMS 7.48 -.07 MEI Phrm MEIP 4.02 +.15 MER Tel rs MTSL 1.67 +.07 MICT Inc MICT 1.01 -.02 MYOS MYOS 1.22 +.07 MadrigP rs MDGL 191.64 +3.98 MagneG rs MNGA .29 +.02 ManhBrCa LOAN 6.10 -.07 Manitex MNTX 8.79 -.05 MaraPat rs MARA .61 +.02 Marrone MBII 1.73 +.08 MatlinPr n MPAC 10.09 +.01 MedTrBill MTBC 5.06 -.01 MedTBill pf MTBCP 25.54 -.07 MeetGrp MEET 4.82 +.10 MerchBcp n MBIN 23.14 -1.16 Midatech n MTP .57 +.01 MiMedx MDXG 5.15 +.14 Miragen rs MGEN 4.50 -.04 MiratiTher MRTX 42.58 +2.06 MitekSys MITK 7.75 -.02 MolecTemp MTEM 5.36 +.06 Moleculin n MBRX 1.39 MoSys rs MOSY .22 Moxian n MOXC .70 +.05 MySize n MYSZ 1.02 +.01 MyndAnaly MYND 1.44 +.01N -NF EngSv NFEC 4.30 +.23 NI Hldg n NODK 16.86 +.11 NV5 Global NVEE 82.42 +.20 NVE Corp NVEC 87.75 -.25 NanoDim n NNDM 1.76 +.07 NatEnrSv n NESR 10.31 +.31 NatHlTr n NHTC 21.67 +.57 NeoGenom NEO 14.01 +.14 NeptWln g NEPT 4.17 +.14 NetElem rs NETE 3.84 +.07 NetSolTch NTWK 7.14 +.03 Neuralst rs CUR 1.01 -.01 NeurMx rs NURO 1.27 Neurotrpe h NTRP 6.94 +.02 NewAgeB n NBEV 6.19 +.25 NewatrTc n NEWA 8.07 +.09 Nexeo Sol NXEO 11.32 -.06 NextDec n NEXT 5.20 +.16 NicoletBc n NCBS 51.75 -.88 NovusTher rs NVUS 4.44 +.01 Nxt-ID rs NXTD 1.45 +.23 NymoxPh NYMX 1.94 -.22O -OasmiaPh n OASM 4.27 +.15 OceanBio OBCI 4.04 +.28 OceanPw h OPTT .63 +.03 OdysMr rsh OMEX 8.05 -.06 OhrPhar h OHRP .23 -.01 OldLnBc OLBK 29.29 -.65 OnTrack OTIV .94 +.03 OncoSec rs ONCS 1.52 +.04 OneGpHosp STKS 3.48 +.02 OneHorz rs OHGI .27 +.01 OneSpan OSPN 16.93 +.48 OpGen n rs OPGN 1.95 +.01 OpiantPh n OPNT 17.14 +.09 OramedPh ORMP 4.39 +.01 OrionEngy OESX 1.06 -.04 OrrstownF ORRF 24.10 +.59 OssenInn rs OSN 1.90 +.10P-QPCSB Fn n PCSB 20.35 +.08 PacEthanol PEIX 2.28 -.13 PangaeaL PANL 3.44 +.09 ParkCity PCYG 9.11 +.22 Pavmed n PAVM 1.10 -.03 PayData rs PYDS 1.80 +.06 pdvWirelss PDVW 36.31 -.04 PensarAc n WRLS 9.99 +.01 PeopUtah n PUB 31.96 -.87 PFSweb PFSW 7.08 -.12 PierisPhm PIRS 5.05 +.29 PlugPowr h PLUG 1.81 +.03 PluristemT PSTI 1.18 +.03 PointrTel h PNTR 12.35 +.15 PointsInt g PCOM 13.15 +.05 Polarity rs PTE 14.16 -1.54 PranBio rs PRAN 1.94 -.04 Precipio n PRPO .33 +.00 PrecTh rs AIPT .93 +.02 ProDex PDEX 9.60 +.61 ProfirEng PFIE 2.94 +.01 PulseBio n PLSE 10.71 -.45 PureCycle PCYO 10.02 -.07 PurplInv n PRPL 5.26 -.04 PyxisTnkr PXS .96 -.03 QuestRes rs QRHC 2.55 +.01 Qumu Cp QUMU 2.68 +.08R -RMR Gp h RMR 75.09 -.08 RXI Phm rs RXII .47 +.01 RadaElc rs RADA 2.69 +.07 Radcom RDCM 9.31 -.46 RaveRest RAVE 1.50 +.07 ReShape rs RSLS .03 +.00 ReadIntlA RDI 14.93 +.04 RealGSol h RGSE .32 -.01 ReconTech RCON 1.11 -.01 RecroPhm REPH 6.66 RedhillBio RDHL 7.99 +.59 RemarkHld MARK 2.53 +.08 RschFrnt REFR 1.70 -.04 Resonant RESN 3.12 +.10 RetoEco n RETO 2.63 -.03 RevolutL rs RVLT 2.65 +.08 ReWalkRob RWLK .82 +.01 RiceBran RIBT 2.76 +.09 RiotBlck RIOT 2.57 +.41 Rosehill n ROSE 5.57 -.23 RmblOn B n RMBL 7.85 -.43S -S&WSeed SANW 2.80 +.15 SelasLf rs SLS 1.25 -.06 SG Blck n SGBX 3.91 +.06 SGOCO rs SGOC .96 +.04 SabanCap n SCAC 10.18 Schmitt h SMIT 2.82 +.11 SeanrgM rs SHIP .90 +.04 SearsH&O SHOS 2.55 +.05 SecndSight EYES 1.63 +.03 SmLEDS rs LEDS 4.16 -.04 SenesTc n SNES .71 +.00 SensusHlt n SRTS 7.16 +.10 SentEn n STNL 9.90 SeqentialB SQBG 1.46 -.02 SevStars h SSC 3.22 +.09 SevernBc SVBI 8.89 +.11 SharingE rs SEII 3.10 +.18 Sharps SMED 3.27 +.01 SharpSprg SHSP 11.68 +.08 ShiftPixy n PIXY 3.61 -.11 Shineco n TYHT .92 +.04 ShotSpot n SSTI 40.99 +1.02 SifyTech SIFY 1.31 SigmaL hn SGLB 1.15 -.08 SimplyGd n SMPL 17.53 +.30 Simulations SLP 19.92 +.31 SinoGlobl SINO .93 +.01 SitoMobl rs SITO 1.61 +.01 SkySolar SKYS .50 -.05 SmartFn rs SMBK 23.53 -.04 SmthM hrs SMSI 2.51 +.04 SocilRltyA n SRAX 3.12 -.09 SolenoTh rs SLNO 1.85 +.01 Soligenix n SNGX 1.45 +.03 SonomaPh SNOA 1.70 -.02 Sophiris SPHS 2.47 +.20 SorrentoTh SRNE 3.59 +.14 Sphr3D grs ANY .32 +.01 Spherix rs SPEX 1.01 -.04 SprBkPh n SBPH 14.20 +.35 Staff360 rs STAF 1.83 -.01 StateBkFn STBZ 27.41 -.83 StemlineTh STML 15.05 -1.00 SterlBcp n SBT 10.90 -.30 StrataS rs SSKN 3.17 -.04 StreamHlth STRM 1.00 SummerInf SUMR 1.33 -.01 SumFWV SMMF 21.96 -1.83 SunesisP rs SNSS 1.94 +.03 Sunworks n SUNW .39 +.01 SuperCom SPCB 1.56 -.04 supprt.cm rs SPRT 2.74 +.03T -TDH Hld n PETZ 1.14 -.09 TG Thera TGTX 5.58 +.08 Taitron h TAIT 1.81 +.04 Tantech n TANH 1.60 +.04 Taoping h TAOP 1.20 Tapimmu n TPIV 7.43 -.45 TaylrDv TAYD 11.23 +.03 Tecnoglass TGLS 9.55 -.29 Tellurian rs TELL 8.89 +.32 TherpxBio n TRPX 5.26 +.29 TheStreet TST 2.18 +.12 Tiptree TIPT 5.91 +.05 TitanPh rs TTNP .20 -.01 TopImage TISA .94 +.06 Torchlght TRCH .94 +.01 TrilliumTh TRIL 3.90 +.18 Trovagn rsh TROV .87 +.06 TruettHrst THST 1.84 -.21 Tucows grs TCX 54.00 +1.06 TymeTch n TYME 2.53 -.10U -US Concrte USCR 35.94 +.40 US Gld rs USAU 1.18 -.10 UFP Tch UFPT 33.52 -.73 USGlobInv GROW 1.39 -.03 UtdInsur UIHC 20.09 +.20 US Engy rs USEG .92 +.02 UrbanOnD UONEK 2.05 -.15V -Valerits hn VLRX 1.36 +.03 VantEng n VEAC 10.00 VantEn un VEACU 10.60 Vaxart rs VXRT 3.88 +.13 Vericel VCEL 13.23 +.53 Veritone n VERI 8.60 +.07 Vermillion VRML .60 +.01 VertexEn VTNR 1.84 +.11 Veru Inc VERU 1.44 +.13 Vical rs VICL 1.28 -.02 VikingTh n VKTX 14.46 +.59 VistaGn n VTGN 1.99 +.14 ViveveMd n VIVE 3.23 +.11 Vivopwr n VVPR 1.29 Vuzix VUZI 6.20 -.23W -WSI Inds WSCI 6.98 WestellT rs WSTL 2.50 -.06 WestwtrRs WWR .20 -.00 Wheeler rs WHLR 4.01 +.06 WillScot WSC 16.59 -.41 Workhrs rs WKHS 1.05 +.04X-Y-ZxG Tech rs XGTI .48 +.00 XeneticB n XBIO 2.46 +.08 XpressSp rs XSPA .16 Yatra n YTRA 5.14 +.19 Yld10Bio rs YTEN 1.39 +.01 Youngevt n YGYI 13.30 +3.85 Money FundsAB Government Money 2.04 2.04 2.04 +.01 AB Government Money 2.05 2.04 2.05 +.01 AB Government Money 2.05 2.05 2.05 +.01 AIM MMCshRes 1.61 1.59 1.61 +.03 AIMMMInv 1.76 1.74 1.76 +.03 AIM Premier Portfoli 2.20 2.18 2.20 +.02 AIM Premier Tax Exem 1.40 1.39 1.40 AIM Premier U.S. Gov 2.05 2.04 2.04 AIM Short Term Invts 2.07 2.05 2.06 +.03 AIM Short Term Invts 1.35 1.34 1.35 +.01 AIM Short Term Invts 2.10 2.08 2.10 +.02 AIM Short Term Invts 2.23 2.23 2.23 AIM Short Term Invts 2.05 2.04 2.05 +.02 AlBernExRK p 2.00 1.99 2.00 +.01 AllBrnExRsv I 2.04 2.03 2.04 +.01 AlliBernExRsvA 1.86 1.85 1.86 +.01 AlliBernExRsAd 1.86 1.85 1.86 +.01 AlliBernExRsvB 1.83 1.81 1.83 +.01 AlliBernExRsC 1.85 1.84 1.85 +.01 ABGovMMSel 2.06 2.05 2.06 +.01 AmC CapPr 1.63 1.63 1.63 -.02 AmC Prime 1.77 1.75 1.77 +.02 AmCentUSGv 1.63 1.61 1.63 +.03 AmCPrime t 1.51 1.50 1.51 +.01 American Century Pri 1.02 1.00 1.02 +.02 American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... BBH MM Inst 1.87 1.85 1.87 +.02 BBH MMkt 1.60 1.59 1.59 +.01 BLFMuniDlr 1.16 1.16 1.16 -.02 BMOGov I p 1.97 1.96 1.97 +.01 BMO Gov Y 1.72 1.71 1.72 +.01 BMO Institutional Pr 2.15 2.14 2.15 +.02 BMO Institutional Pr 1.90 1.89 1.90 +.01 BMOPrimeI p 2.12 2.12 2.12 +.01 BMO Prime Y 1.88 1.87 1.88 +.01 BNY Mellon Governmen 1.63 1.61 1.63 +.02 BNYMellon M 1.88 1.86 1.88 +.02 BNY Mellon National 1.05 1.04 1.05 +.01 BR TFdCsMg 1.52 1.51 1.52 -.01 BL FedTrDlr 1.73 1.71 1.73 +.03 BLFTrCsMg 1.48 1.46 1.48 +.03 BLFT Adm 1.92 1.91 1.92 -.01 BlackRock Cash Fds, 2.06 2.05 2.05 +.01 BLFFedFDlr 1.77 1.76 1.77 BLFedFdPCS p 1.50 1.50 1.50 +.01 BLFFedFnd 2.02 2.01 2.02 BRInst 2.14 2.13 2.14 +.02 BLFCASel p .29 .29 .29 -.04 BLFedFdSel p 1.19 1.18 1.19 BLMunFdSel .61 .61 .61 -.02 BLFTempFdSel 1.15 1.15 1.15 BlackRock Liquidity 1.57 1.56 1.57 +.03 BlackRock Liquidity 1.62 1.61 1.62 BlackRock Liquidity 1.58 1.56 1.58 +.03 BlackRock Liquidity .52 .52 .52 -.04 BlackRock Liquidity 1.62 1.61 1.62 -.01 BlackRock Liquidity 1.47 1.46 1.47 +.03 BlackRock Liquidity 1.52 1.51 1.52 +.01 BlackRock Liquidity 1.15 1.13 1.15 +.03 BlackRock Liquidity 1.98 1.97 1.98 -.01 BlackRock Liquidity 1.19 1.18 1.19 -.01 BLFTrsTrDlr 1.72 1.71 1.72 +.03 BLFT FundDlr 1.76 1.76 1.76 -.01 BLFMunCsh 1.10 1.10 1.10 -.04 BRInvest 1.79 1.78 1.78 +.01 BlackRock Money Mark 1.05 1.04 1.04 +.02 BLNYMfPCS p .89 .89 .89 BRSvc 1.87 1.86 1.86 +.02 BLFTempFdPCS 1.72 1.71 1.72 +.01 BRLiqTrsTAd 1.87 1.86 1.87 +.03 BLFM MuniCsh 1.35 1.35 1.35 -.04 BLF TempFd 2.22 2.21 2.22 +.01 BLFTmpDlr 1.97 1.96 1.97 +.01 BLFTmCsDlr 1.97 1.96 1.96 BLFedTrAd 1.87 1.86 1.87 +.03 BLCAMunPC p .60 .60 .60 -.05 BlkrkLqTmpAd 2.12 2.11 2.12 +.01 BRLiqTmpCR 1.82 1.81 1.82 +.01 BLMuAdm 1.31 1.31 1.31 -.02 BLF TmpCsh 2.21 2.21 2.21 +.01 BLFT TrFund 2.02 2.01 2.02 -.01 BLFedAdm 1.92 1.91 1.92 BLMuCshMg .90 .90 .90 BLFTmCshMg 1.72 1.71 1.72 +.01 CNIGovtA p 1.39 1.36 1.39 +.03 California Tax-Free 1.08 1.06 1.08 +.01 Cash Account Tr, Gov 1.79 1.78 1.79 Cash Account Tr, Gov 1.99 1.98 1.99 Cash Account Trust 1.15 1.14 1.15 Cash Account Trust: .54 .54 .54 -.01 Cash Acct Tr: Govt & 1.92 1.91 1.92 Cash Acct Tr: Tax Ex .96 .96 .96 -.01 Cash Acct Tr: Tax Ex 1.32 1.32 1.32 -.01 Cash Acct Tr: Tax Ex 1.36 1.36 1.36 CashMgtInst 1.87 1.86 1.87 +.02 CashResInst 1.93 1.92 1.93 +.01 CavanalCshAd 1.57 1.56 1.57 Cavanal Hill Governm 1.89 1.88 1.89 Cavanal Hill Governm 1.94 1.93 1.94 +.01 Cavanal Hill Governm 1.86 1.85 1.86 Cavanal Hill U.S. Tr 1.89 1.89 1.89 Cavanal Hill U.S. Tr 1.97 1.97 1.97 Cavanal Hill U.S. Tr 1.77 1.77 1.77 CavanalTrAdm 1.47 1.47 1.47 CitiznSelTreA 1.96 1.94 1.96 +.02 CitiznSelTreB 1.76 1.74 1.76 +.02 CityNaRoGv p 1.24 1.24 1.24 +.01 Columbia Government 1.61 1.58 1.61 +.50 Columbia Government 1.61 1.59 1.61 +.49 Columbia Government 1.63 1.60 1.63 +.51 Columbia Government 1.80 1.78 1.80 +.55 Columbia Government 1.61 1.58 1.61 +.49 ColumbiaA 1.61 1.58 1.61 +.49 Columbia Z 1.61 1.58 1.61 +.49 DWS MMkt 1.81 1.79 1.81 +.02 DWS Variable NAV Mon 2.17 2.17 2.17 DavisGvtA 1.56 1.56 1.56 +.01 Deutsche Money Marke 1.54 1.52 1.54 +.03 Deutsche Money Marke .81 .79 .81 +.02 Deutsche Money Marke 1.81 1.79 1.81 +.02 DryBasic 1.90 1.88 1.90 +.02 DryInsPfGHm 2.04 2.03 2.04 +.01 DryInsPfGvP 1.79 1.78 1.79 +.01 DryTrsAgcyC 1.74 1.72 1.74 +.01 Dreyfus Cash Mgmt Ad 2.16 2.15 2.16 +.01 Dreyfus Cash Mgmt In 2.26 2.25 2.26 +.01 Dreyfus Cash Mgmt In 2.01 2.00 2.01 +.01 Dreyfus Government S 1.57 1.56 1.57 +.02 Dreyfus Government S 1.72 1.71 1.72 +.02 Dreyfus Government S 1.87 1.86 1.87 +.02 Dreyfus Government S 1.97 1.95 1.97 +.02 Dreyfus Govt Cash Mg 2.02 2.00 2.02 +.02 Dreyfus Govt Cash Mg 1.76 1.75 1.76 +.02 Dreyfus Govt Cash Mg 1.91 1.90 1.91 +.02 Dreyfus Govt Cash Mg 1.61 1.59 1.61 +.02 Dreyfus Institutiona 2.02 2.00 2.02 +.02 Dreyfus Institutiona 2.21 2.21 2.21 Dreyfus Institutiona 1.67 1.64 1.67 +.04 Dreyfus Institutiona 1.92 1.88 1.92 +.04 Dreyfus Institutiona 2.04 2.03 2.04 Dreyfus Instl Prefer 2.15 2.15 2.15 Dreyfus Liquid Asset 1.90 1.88 1.90 +.02 Dreyfus Liquid Asset 1.53 1.51 1.53 +.02 Dreyfus Municipal Ca 1.21 1.20 1.21 +.01 Dreyfus Municipal Ca .97 .96 .97 +.01 Dreyfus New York Mun 1.29 1.27 1.27 -.01 Dreyfus New York Mun 1.05 1.03 1.03 -.01 Dreyfus Prime Money 2.15 2.12 2.15 +.02 Dreyfus Tax Exempt C 1.40 1.40 1.40 Dreyfus Tax Exempt C 1.15 1.15 1.15 Dreyfus Treasury Cas 2.04 2.02 2.04 +.01 Dreyfus Treasury Cas 1.79 1.78 1.79 +.01 Dreyfus Treasury Cas 1.94 1.93 1.94 +.01 Dreyfus Treasury Cas 1.64 1.62 1.64 +.01 Dreyfus Treasury Sec 1.96 1.93 1.96 +.03 Dreyfus Treasury Sec 1.71 1.68 1.71 +.04 Dreyfus Treasury Sec 1.85 1.82 1.85 +.03 Dreyfus Treasury Sec 1.56 1.53 1.56 +.03 Dreyfus Treasury and 2.09 2.08 2.09 +.01 DryfLA 1.56 1.55 1.56 +.01 DryInTrAgcHm 1.98 1.97 1.98 DryTrPmCsh I 1.96 1.92 1.96 +.04 DryfGenTrPrA 1.13 1.10 1.13 +.03 FIMMDom I 2.17 2.16 2.17 +.02 FIMMDomII 2.02 2.01 2.02 +.02 FIMMDomIII 1.92 1.91 1.92 +.02 FIMMGov I 2.00 2.00 2.00 +.01 FIMMGovII 1.85 1.85 1.85 +.01 FIMMGovIII 1.75 1.75 1.75 +.01 FIMM Government Port 2.04 2.04 2.04 +.01 FIMMMMkt I 2.20 2.19 2.20 +.02 FIMMMMktII 2.05 2.04 2.05 +.02 FIMMMMktIII 1.95 1.94 1.95 +.02 FIMMTrOnlyII p 1.82 1.81 1.82 +.03 FIMMTrOnly3 1.72 1.71 1.72 +.03 FIMMTrOnly I 1.97 1.96 1.97 +.03 FIMM Treasury Only P 2.01 2.00 2.01 +.03 FIMM Treasury Portfo 2.05 2.05 2.05 FIMMTry I 2.01 2.01 2.01 FIMMTryII 1.86 1.86 1.86 FIMMTryIII 1.76 1.76 1.76 FedCAMuniII .89 .89 .89 -.01 FedCAMunCS p .54 .54 .54 -.01 FedCAMunCap 1.19 1.19 1.19 -.01 FedMMEagle 2.05 2.04 2.05 +.01 FedNYMun WS 1.32 1.30 1.30 -.03 FedPAMu WS 1.15 1.13 1.13 -.03 FedPrCshObCp 2.09 2.08 2.09 +.01 FedPrVlObSv 2.00 1.98 2.00 +.02 FedPrVlOblCp 2.15 2.13 2.15 +.02 FedPrVluObl 2.25 2.23 2.25 +.02 FedPrCshOblIS 2.19 2.18 2.19 +.01 FdPrCshObSv 1.94 1.93 1.94 +.01 FedPriOb IS 2.24 2.23 2.24 +.01 FedPrObSvc 2.04 2.03 2.04 +.01 FedTrstUSTr 2.01 1.99 1.99 -.03 FedTrsOblCp 1.94 1.92 1.92 -.02 FedUSTCshSv 1.74 1.71 1.74 +.03 FedUSTrsIns 1.98 1.95 1.98 +.03 FedVaMuCsCS p .59 .58 .58 -.01 Federated Government 1.15 1.12 1.15 +.05 Federated Government 1.62 1.60 1.62 +.03 Federated Government 1.31 1.31 1.31 +.01 Federated Government .91 .90 .91 +.01 Federated Government .91 .91 .91 +.01 Federated Government 1.31 1.31 1.31 +.01 Federated Government 1.34 1.33 1.34 Federated Government 1.18 1.17 1.18 Federated Government 2.03 2.02 2.02 -.01 Federated Institutio 1.37 1.33 1.33 -.05 Federated Institutio 1.89 1.88 1.89 +.01 Federated Institutio 2.00 1.99 2.00 +.01 Federated Institutio 2.15 2.14 2.14 Federated Institutio 2.19 2.18 2.19 +.01 Federated Institutio 2.25 2.24 2.25 +.01 Federated Municipal .91 .89 .89 -.03 Federated Municipal 1.16 1.13 1.13 -.03 Federated Municipal .67 .65 .65 -.03 Federated Municipal .80 .77 .77 -.03 Federated Prime Cash 1.25 1.24 1.25 +.01 Federated Prime Cash 1.41 1.40 1.41 +.01 Federated Prime Cash 1.50 1.49 1.50 +.02 Federated Prime Cash 1.69 1.68 1.69 +.01 Federated Prime Cash 1.89 1.88 1.89 +.02 Federated Treasury O 1.74 1.72 1.72 -.03 Federated Trust for 1.31 1.29 1.29 -.03 Federated Trust for 1.18 1.16 1.16 -.03 FedMstr 1.64 1.64 1.64 FidTrAdvC t .75 .74 .75 Fidelity California 1.07 1.07 1.07 -.01 Fidelity Domestic Po 2.12 2.11 2.12 +.02 Fidelity Flex Govern 2.18 2.17 2.18 +.01 Fidelity Government 1.24 1.23 1.24 +.01 Fidelity Government 1.49 1.48 1.49 +.01 Fidelity Government 1.87 1.86 1.87 +.01 Fidelity Government 1.94 1.93 1.94 +.01 Fidelity Government 1.49 1.48 1.49 FidGovPortS 1.95 1.95 1.95 +.01 Fidelity Insti Money 2.24 2.23 2.24 +.02 Fidelity Insti Money 2.21 2.20 2.21 +.02 Fidelity Insti Money 1.68 1.67 1.67 Fidelity Insti Money 1.51 1.51 1.51 Fidelity Insti Money 1.47 1.46 1.47 +.03 Fidelity Investments 2.22 2.21 2.22 +.01 Fidelity Investments 2.13 2.12 2.13 +.01 Fidelity Investments 1.93 1.92 1.93 +.01 Fidelity Investments 2.03 2.02 2.03 +.01 Fidelity Investments 2.18 2.17 2.18 +.01 FidCashRes 1.82 1.81 1.82 +.02 FidMMPortS 2.15 2.14 2.15 +.02 Fidelity Massachuset 1.34 1.34 1.34 -.02 Fidelity Massachuset 1.09 1.09 1.09 -.02 Fidelity Money Marke 2.07 2.07 2.07 +.01 Fidelity New Jersey 1.35 1.35 1.35 -.02 Fidelity New Jersey 1.10 1.10 1.10 -.02 Fidelity New York AM 1.38 1.38 1.38 -.02 Fidelity New York AM 1.13 1.13 1.13 -.02 Fidelity SAI Municip 1.51 1.51 1.51 -.01 Fidelity Tax-Exempt 1.31 1.31 1.31 -.01 Fidelity Treasury Mo 1.78 1.77 1.78 +.01 Fidelity Treasury On 1.92 1.91 1.92 +.03 FidTrPortsS 1.96 1.96 1.96 FidTrsyCR 1.25 1.24 1.25 +.01 FidTryDly M 1.50 1.49 1.50 +.01 FstAmTrObD 1.59 1.59 1.59 -.01 FstAmGvObA p 1.44 1.43 1.44 +.01 FstAmPrObY 1.92 1.91 1.92 +.02 FstAmTrObA p 1.44 1.44 1.44 -.01 FstAmTrObY 1.74 1.74 1.74 -.01 First American Gover 2.05 2.04 2.05 +.01 First American Insti 2.25 2.24 2.25 +.02 First American Treas 2.05 2.05 2.05 -.01 First American U.S. 1.95 1.93 1.95 +.04 First American U.S. 1.55 1.53 1.55 +.04 First American U.S. 1.40 1.38 1.40 +.04 First American U.S. 1.70 1.68 1.70 +.04 FtInvCs 1.53 1.50 1.53 +.04 First Investors Gove 1.65 .98 1.65 +.72 FsAmGvObII 1.89 1.88 1.89 +.01 FstAmTrObII 1.89 1.89 1.89 -.01 FsAmISTrII 1.85 1.83 1.85 +.04 FstAmPrObZ 2.25 2.24 2.25 +.02 FstAmPrObl 1.97 1.96 1.97 +.02 FsAmPrObII 2.07 2.06 2.07 +.02 FstAmTrObZ 2.01 2.01 2.01 -.01 FstAmTreResA 1.25 1.25 1.25 -.01 Gabelli U.S. Treasur 2.05 2.03 2.05 +.02 Gabelli U.S. Treasur 2.05 2.03 2.05 +.02 GabelliUST 2.05 2.03 2.05 +.02 GartmrMMPr 1.68 1.66 1.68 +.02 GnCAMuB .64 .63 .64 +.01 GnTrsAgcy A 1.51 1.49 1.51 +.02 GnTrsAgcy R 1.71 1.69 1.71 +.02 GnGvSec 1.38 1.37 1.38 GeneralB p 1.34 1.34 1.34 General Government S 1.63 1.61 1.63 +.01 GnGovB p 1.17 1.15 1.17 +.01 General Money Market 1.79 1.78 1.79 General Municipal Mo .99 .98 .99 -.01 General Treasury Sec 1.39 1.36 1.39 +.04 General Treasury Sec 1.56 1.53 1.56 +.03 General Treasury and 1.26 1.25 1.26 +.02 GnMMkt 1.58 1.57 1.58 Goldman Sachs Fds, F 1.87 1.86 1.87 +.02 Goldman Sachs Fds, F 1.94 1.93 1.94 +.02 Goldman Sachs Financ 2.18 2.16 2.18 +.02 Goldman Sachs Financ 1.78 1.76 1.78 +.02 Goldman Sachs Financ 2.03 2.01 2.03 +.02 Goldman Sachs Financ 1.94 1.93 1.93 -.02 Goldman Sachs Financ 1.54 1.53 1.53 -.02 Goldman Sachs Financ 1.79 1.78 1.78 -.02 Goldman Sachs Financ 1.92 1.91 1.91 -.03 Goldman Sachs Financ 1.52 1.51 1.51 -.03 Goldman Sachs Financ 1.77 1.76 1.76 -.03 Goldman Sachs Financ 2.16 2.15 2.16 +.02 Goldman Sachs Financ 1.76 1.75 1.76 +.02 Goldman Sachs Financ 2.01 2.00 2.01 +.02 Goldman Sachs Financ 1.72 1.71 1.72 +.03 Goldman Sachs Financ 1.47 1.46 1.47 +.03 Goldman Sachs Financ 1.87 1.86 1.87 +.03 Goldman Sachs Financ 1.47 1.46 1.47 +.02 Goldman Sachs Financ 1.72 1.71 1.72 +.02 Goldman Sachs Financ 2.01 2.00 2.00 -.02 Goldman Sachs Financ 1.94 1.93 1.94 +.03 Goldman Sachs Financ 1.99 1.98 1.98 -.03 Goldman Sachs Financ 2.25 2.23 2.25 +.02 Goldman Sachs Financ 2.23 2.22 2.23 +.02 Goldman Sachs Financ 2.11 2.10 2.11 +.02 Goldman Sachs Financ 2.13 2.12 2.13 +.01 Goldman Sachs Financ 1.87 1.86 1.86 -.03 Goldman Sachs Financ 1.82 1.81 1.82 +.03Goldman Sachs Financ 1.89 1.88 1.88 -.02 Goldman Sachs Financ 1.82 1.81 1.82 +.02 Goldman Sachs Financ 1.31 1.30 1.31 +.02 Goldman Sachs Financ 1.17 1.16 1.17 +.03 Goldman Sachs Financ 1.62 1.61 1.62 +.03 Goldman Sachs Financ 1.31 1.30 1.31 +.01 Goldman Sachs Financ 1.17 1.16 1.17 +.02 Goldman Sachs Financ 1.62 1.61 1.62 +.02 Goldman Sachs Financ 1.37 1.37 1.37 -.04 Goldman Sachs Financ 1.22 1.22 1.22 -.03 Goldman Sachs Financ 1.67 1.66 1.66 -.03 Goldman Sachs Financ 1.93 1.92 1.93 +.01 Goldman Sachs Financ 1.39 1.38 1.38 -.02 Goldman Sachs Financ 1.24 1.23 1.23 -.02 Goldman Sachs Financ 1.69 1.68 1.68 -.02 Goldman Sachs Financ 1.61 1.61 1.61 Goldman Sachs Financ 1.46 1.46 1.46 Goldman Sachs Financ 1.91 1.91 1.91 Goldman Sachs Financ 1.48 1.47 1.48 +.01 Goldman Sachs Financ 1.63 1.62 1.63 +.01 Goldman Sachs Financ 1.04 1.03 1.03 -.02 Goldman Sachs Financ 1.79 1.78 1.78 -.02 Goldman Sachs Financ 2.04 2.03 2.03 -.02 Goldman Sachs Financ 1.49 1.48 1.49 +.04 Goldman Sachs Financ 1.96 1.95 1.96 +.04 Goldman Sachs Financ 1.64 1.63 1.64 +.04 Goldman Sachs Financ 1.89 1.88 1.89 +.04 Goldman Sachs Financ 1.19 1.18 1.19 +.04 Goldman Sachs Financ 1.84 1.83 1.84 +.04 Goldman Sachs Financ 1.74 1.73 1.74 +.04 Goldman Sachs Financ 1.99 1.98 1.99 +.04 Goldman Sachs Invest 1.68 1.67 1.68 +.01 Goldman Sachs Invest 1.53 1.52 1.53 +.01 Goldman Sachs Invest 1.38 1.37 1.38 +.01 Goldman Sachs Invest .37 .36 .37 -.02 Goldman Sachs Invest 1.12 1.11 1.12 -.02 Goldman Sachs Invest 1.93 1.92 1.93 +.01 Goldman Sachs Invest 2.18 2.17 2.18 +.01 Goldman Sachs Invest 1.18 1.17 1.18 +.01 Goldman Sachs Invest 1.93 1.92 1.93 +.01 GovTxMgSvc 1.68 1.67 1.68 +.03 GovObTR 1.51 1.50 1.51 GovTxMgIS 1.93 1.92 1.93 +.03 Government Fund Clas 1.89 1.87 1.89 +.02 Government Obligatio 2.07 2.06 2.07 +.01 Government Obligatio 2.04 2.03 2.04 GovResFd P 1.17 1.16 1.17 +.01 Great-West Governmen ... Great-West Governmen ... HSBC U.S. Government 1.92 1.90 1.92 +.02 HSBC U.S. Government 1.97 1.95 1.97 +.02 HSBC U.S. Government 1.99 1.97 1.99 +.02 HSBC U.S. Treasury M 1.93 1.91 1.93 +.02 HSBC U.S. Treasury M 1.68 1.66 1.68 +.02 HSBC U.S. Treasury M 2.04 2.02 2.04 +.02 HSBC U.S. Treasury M 2.00 1.98 2.00 +.02 HSBC U.S. Treasury M 2.02 2.00 2.02 +.02 HSBCUSGov A 1.52 1.50 1.52 +.02 HSBCUSGov D 1.67 1.65 1.67 +.02 Harbor Money Market 1.55 1.51 1.55 +.04 Harbor 1.79 1.74 1.79 +.05 HeritAdm 2.06 2.05 2.06 +.03 HeritInst 2.19 2.18 2.19 +.03 HewittMM p 1.53 1.52 1.53 +.01 ING MM A 1.76 1.76 1.76 -.01 ING MM I 1.76 1.75 1.76 +.01 Invesco Government M 1.85 1.82 1.85 +.03 InvescoA5 1.61 1.59 1.61 +.03 InvescoC5 p .86 .84 .86 +.03 Invesco Tax Exempt C .62 .61 .61 -.02 Invesco Tax-Exempt C .63 .62 .62 -.02 Investor Cash Tr, Tr 1.85 1.85 1.85 Investor Tax-Exempt 1.27 1.26 1.27 -.02 Investor Tax-Exempt .87 .86 .87 -.02 Investor Tax-Exempt 1.12 1.11 1.12 -.02 Investor Tax-Exempt 1.34 1.33 1.34 -.02 Investor Tax-Exempt 1.22 1.21 1.22 -.02 Investor Tax-Exempt .72 .71 .72 -.02 Investor Tax-Exempt .57 .56 .57 -.02 Investor Tax-Exempt 1.02 1.01 1.02 -.02 InvCshTrTrs 1.99 1.99 1.99 +.01 Investors Cash Tr, T 1.46 1.46 1.46 +.01 Investors Cash Trust 1.96 1.95 1.96 +.01 Ivy Cash Management .71 .69 .71 +.02 Ivy Cash Management .82 .80 .82 +.02 Ivy Cash Management 1.62 1.60 1.62 +.02 Ivy Government Money 1.62 1.61 1.62 -.02 Ivy Government Money 1.73 1.72 1.73 -.02 IvyMonyyC t .86 .85 .86 -.03 IvyMnyA 1.59 1.58 1.59 -.02 IvyMM B .50 .49 .50 -.03 JPMLqAsR 1.70 1.69 1.70 JPMGvPrem 1.74 1.74 1.74 JPMGvCap 2.01 2.01 2.01 JPMTrPlInv 1.71 1.70 1.70 -.03 JPMTrPlRs 1.51 1.51 1.51 -.03 JPMorg100 Agcy 1.89 1.88 1.89 +.01 JPM100 SecP 1.70 1.69 1.70 +.01 JPM100 TrInst 1.94 1.93 1.94 +.01 JPMorgan100 1.56 1.55 1.56 +.01 JPMLqAstP 1.95 1.94 1.95 JPMorganFed 1.58 1.58 1.58 +.01 JPMorFedAgcy 1.91 1.91 1.91 +.01 JPMorgFedPr 1.72 1.72 1.72 +.01 JPMLqAstAg 2.14 2.13 2.14 JPMLqAstC p 1.43 1.42 1.43 JPMLqAstMrg 1.81 1.80 1.81 JPMLqAstInst 2.19 2.18 2.19 JPMMunInst 1.37 1.36 1.36 -.04 JPMMuMorg .99 .98 .98 -.04 JPMNYMuR p .83 .83 .83 -.04 JPMorgPrm 1.88 1.88 1.88 JPMorgPrAgcy 2.14 2.14 2.14 JPMorgPrmPr 1.95 1.95 1.95 JPMTreasC t 1.24 1.24 1.24 -.03 JPMTrsPlusP 1.76 1.76 1.76 -.03 JPMTrsPlsMrg 1.62 1.62 1.62 -.03 JPMTrsPlsInst 2.00 2.00 2.00 -.03 JPMTrsPlsAg 1.95 1.95 1.95 -.03 JPMTrsSecR p 1.45 1.44 1.45 +.01 JPMUSGvInst 1.98 1.98 1.98 JPMUSGvtR p 1.49 1.49 1.49 JPMUSGvtMrg 1.60 1.60 1.60 JPMLqAsInv 1.89 1.88 1.89 JPMorgan 100% US Tre 1.97 1.96 1.97 +.01 JPMorgan California 1.03 1.02 1.02 -.04 JPMorgan California .43 .42 .42 -.04 JPMorgan California .78 .77 .77 -.04 JPMFedInst 1.96 1.96 1.96 +.01 JPMorgan Institution 1.36 1.35 1.36 -.01 JPMorgan Institution 1.41 1.40 1.41 -.01 JPMorgan Institution 1.39 1.38 1.39 -.01 JPMorgan Institution 1.31 1.30 1.31 -.01 JPMorgan Liquid Asse 2.22 2.21 2.22 JPMorgan Municipal M .88 .87 .87 -.04 JPMorgan Municipal M 1.32 1.31 1.31 -.04 JPMorgan Municipal M .53 .52 .52 -.04 JPMorgan New York Mu 1.08 1.08 1.08 -.04 JPMorgan New York Mu .48 .48 .48 -.04 JPMorgan New York Mu .83 .83 .83 -.04 JPMPrInst 2.19 2.19 2.19 JPMPrRsv 1.70 1.70 1.70 JPMorgan Prime Money 2.24 2.24 2.24 JPMorgan Prime Money 2.22 2.22 2.22 JPMorgan Prime Money 1.43 1.43 1.43 JPMorgan U. S. Treas 2.06 2.05 2.05 -.03 JPMorgan U.S. Govern 1.49 1.49 1.49 JPMorgan U.S. Govern 1.19 1.19 1.19 JPMorgan U.S. Govern 1.14 1.14 1.14 JPMorgan U.S. Govern 1.90 1.89 1.90 JPMorgan U.S. Treasu 2.03 2.03 2.03 -.03 JPMorgan US Governme 1.68 1.68 1.68 JHan MMB ... JHanMMA ... John Hancock Money M ... John Hancock Var Ins ... Liquid Assets Portfo 1.36 1.36 1.36 Liquid Assets Portfo 2.03 2.03 2.03 Liquid Assets Portfo 1.66 1.66 1.66 Liquid Assets Portfo 2.15 2.15 2.15 MFS CashA ... MFSCashC p ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFSMonMkA ... MainStay A 1.62 1.61 1.62 +.02 MainStay B 1.39 1.37 1.39 +.04 MainStay Money Marke 1.39 1.37 1.39 +.03 MainStay Money Marke 1.39 1.37 1.39 +.04 ManagersMM 2.03 2.03 2.03 Maryland Tax-Free Mo 1.24 1.23 1.24 Maryland Tax-Free Mo 1.15 1.15 1.15 MasMuPrMMS ... Meeder Institutional 2.14 2.11 2.14 +.03 MeederRetl 1.84 1.82 1.84 +.02 ML CMATr 1.53 1.50 1.53 +.05 MilestnTOInst 2.00 1.98 1.98 -.02 MilestnTOInv 1.75 1.73 1.73 -.02 MHLIRSel 2.17 2.17 2.17 +.01 MMktGS2 2.02 2.01 2.01 -.02 MMktGS4 1.77 1.76 1.76 -.02 MMktProFdInv 1.16 1.15 1.16 +.02 MMktProFdSvc .21 .20 .21 -.01 Mutual America Insti 1.81 1.81 1.81 Nationwide Governmen 1.43 1.42 1.42 -.01 NatnwdMMInst 1.73 1.71 1.73 +.02 New York Tax-Free Mo 1.21 1.20 1.21 -.01 Northern 2.02 2.01 2.02 +.01 NorthernGvSl 1.82 1.81 1.82 NorthInstPrObSv 2.23 2.22 2.23 NthnInstPrObSh 2.23 2.22 2.23 Northern Institution 1.33 1.33 1.33 -.03 Northern Institution 1.93 1.93 1.93 -.01 Northern Institution 1.97 1.97 1.97 -.01 Northern Institution 1.97 1.97 1.97 -.01 OppCshResN t 1.58 1.57 1.57 -.02 OppenhCshB p 1.21 1.21 1.21 OppenhCshC p 1.58 1.57 1.57 -.02 OppCshRes 1.58 1.56 1.56 -.02 Oppenheimer Governme 1.63 1.60 1.60 -.03 Oppenheimer Institut 2.10 2.07 2.10 +.03 Oppenheimer Institut 2.04 2.02 2.04 +.03 Oppenheimer Institut 2.03 2.00 2.03 +.04 OppMMFd A 1.63 1.59 1.59 -.03 PIMCO Government Mon 1.95 1.92 1.92 -.03 PIMCO Government Mon 1.95 1.92 1.92 -.03 PIMCO Government Mon 2.00 1.97 1.97 -.03 PIMCO Government Mon 2.10 2.07 2.07 -.03 PIMCO Government Mon 2.10 2.07 2.07 -.03 PIMCO Government Mon 2.10 2.07 2.07 -.03 PNC Government Money 2.60 1.87 2.60 +.73 PNC Gov A 1.78 1.76 1.78 +.02 PNC Gov I 1.98 1.96 1.98 +.02 PNC TrA p 1.71 1.69 1.71 +.02 PNC Tr I 1.92 1.89 1.92 +.02 PNC Treasury Plus Mo 1.91 1.89 1.91 +.01 PNC Treasury Plus Mo 1.81 1.80 1.81 +.01 PNC Treasury Plus Mo ... PW PACE P 1.52 1.51 1.52 +.02 PhoenixMM A .01 .01 .01 Pioneer U.S. Governm 1.55 1.53 1.55 +.01 Pioneer U.S. Governm 1.01 1.00 1.01 +.01 PionrCs 1.40 1.38 1.40 +.01 PremGvtMP 2.05 2.04 2.04 PremierPort 2.20 2.18 2.20 +.02 Premier Portfolio Pe 1.67 1.64 1.67 +.03 Premier Portfolio Pr 1.90 1.88 1.90 +.02 Premier Portfolio Re 2.04 2.02 2.04 +.02 Premier Portfolio Re 1.33 1.32 1.33 +.02 PrimeObTR 1.74 1.73 1.74 +.01 Principal Fds, Inc, ... PrincipalInstl ... PrincMMktA ... PrincMMktJ t ... PruMMartD 1.51 1.50 1.51 +.02 PruMMrtZ 1.73 1.71 1.73 +.03 Prudential Governmen 1.51 1.50 1.51 +.02 Prudential Governmen 1.43 1.41 1.43 +.03 Prudential Governmen 1.51 1.49 1.51 +.03 PruInstMM A 2.21 2.15 2.21 +.06 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 1.84 1.84 1.84 +.01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 PutnmMMC t .01 .01 .01 RBCGvRBCI1 1.98 1.95 1.98 +.03 Retail Prime Obligat 2.24 2.23 2.24 +.02 Retail Prime Obligat 2.08 2.07 2.08 +.02 Retail Prime Obligat 2.18 2.17 2.18 +.02 Retail Prime Obligat 1.93 1.92 1.93 +.02 Retail Prime Obligat 1.98 1.97 1.98 +.02 Retail Prime Obligat 1.63 1.62 1.63 +.02 Rydex U.S. Governmen 1.19 1.19 1.19 -.01 SEI DITGvIIA 1.95 1.93 1.95 +.04 SEI DITTrsA 1.87 1.86 1.87 +.01 SEI DITTrIIA 1.95 1.93 1.95 +.04 STI CshRes 1.79 1.76 1.79 +.55 STIC Prime Portfolio 1.94 1.92 1.94 +.02 STIC Prime Portfolio 1.23 1.21 1.23 +.02 STIC Prime Portfolio 1.55 1.53 1.55 +.02 STIC Prime Portfolio 2.02 2.00 2.02 +.03 STIT Liquid Assets 1.93 1.93 1.93 STIT STIC Prime Por 1.80 1.78 1.80 +.02 STIT Government & Ag 2.02 2.01 2.02 +.02 STIT Government & Ag 1.75 1.74 1.75 +.02 STIT Liquid Assets P 2.20 2.20 2.20 STIT STIC Prime Port 2.07 2.05 2.07 +.02 STIT Tax-Free Cash R 1.10 1.09 1.10 +.01 STIT Tax-Free Cash R 1.30 1.28 1.30 +.02 STIT Treasury Obliga 1.98 1.95 1.98 +.02 STIT Treasury Obliga 1.95 1.93 1.95 +.02 STIT Treasury Obliga 1.73 1.70 1.73 +.02 STIT Treasury Portfo 1.77 1.75 1.76 +.03 STIT Treasury Portfo 2.04 2.02 2.03 +.03Saratoga Advantage T .01 .01 .01 Saratoga U.S.Governm .01 .01 .01 SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.90 1.90 1.90 -.01 SchwbACR 1.90 1.90 1.90 -.01 SchwbCshRes 1.68 1.67 1.68 +.01 Schwab Government Mo 1.86 1.85 1.85 -.02 SchwbInv 2.00 2.00 2.00 +.01 SchwbRetAdv 1.98 1.98 1.98 +.01 Schwab Retirement Go 1.93 1.93 1.93 Schwab Treasury Obli 1.83 1.82 1.82 -.02 Schwab U.S. Treasury 1.75 1.73 1.75 +.13 SchbValAdv 2.01 2.01 2.01 +.02 SchwValAdUlt 2.16 2.16 2.16 +.02 SchbMM 1.29 1.29 1.29 Schb UST 1.55 1.53 1.55 +.13 SentinelGov A 1.58 1.57 1.57 -.02 StFrmMMLgA 1.83 1.80 1.83 +.03 State Farm Money Mar 1.66 1.63 1.66 +.03 State Farm Money Mar 1.66 1.63 1.66 +.03 State Farm Money Mar 1.66 1.63 1.66 +.02 State Farm Money Mar 1.73 1.70 1.73 +.02 State Farm Money Mar 1.89 1.73 1.73 -.15 State Farm Money Mar 1.73 1.70 1.73 +.03 State Farm Money Mar 1.73 1.70 1.73 +.03 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 1.91 1.89 1.91 +.01 T. Rowe Price Instit 2.07 2.06 2.07 +.02 T. Rowe Price Tax-Ex 1.29 1.28 1.29 +.02 TDAM California Muni .56 .49 .49 -.07 TDAM Insti U.S. Gov 1.61 1.57 1.57 -.04 TDAM Insti U.S. Gove 1.86 1.82 1.82 -.04 TDAM Institutional T 1.07 1.02 1.02 -.05 TDAM Institutional T 1.63 1.62 1.62 TDAM Institutional U 1.21 1.17 1.17 -.04 TDAMMMInv 1.48 1.48 1.48 TDAMMMkPr 1.48 1.47 1.48 TDAM Money Market Po 1.58 1.58 1.58 TDAM Money Market Po 1.38 1.38 1.38 TDAM Municipal Portf .66 .62 .62 -.04 TDAM New York Munici .55 .49 .49 -.06 TDAM U.S. Government 1.30 1.29 1.30 +.01 TDAMUSGv 1.40 1.39 1.40 +.01 TIAA-CREF Inst .02 .02 .02 TIAA-CREF Money Mark .02 .02 .02 TIAA-CREF Money Mark .02 .02 .02 TIAACREF Ret .02 .02 .02 TIAA-CREF Ret .02 .02 .02 TRowSumCR 1.89 1.87 1.89 +.02 TRowPRF 1.81 1.80 1.81 +.01 TRowUST 1.79 1.78 1.79 +.02 Thriv MM Inst 1.78 1.76 1.78 +.08 Thriv MMk A 1.65 1.62 1.65 +.10 TreasObTR 1.54 1.52 1.52 -.02 Treasury Obligations 2.04 2.04 2.04 -.01 Treasury Portfolio P 1.99 1.97 1.98 -.02 U.S. Government Mone .88 .85 .88 +.03 U.S. Government Mone 1.38 1.37 1.38 +.03 U.S. Government Mone 2.08 2.06 2.08 +.03 U.S. Treasury Money 1.88 1.87 1.88 +.01 UBS Prime Investor F 1.85 1.84 1.85 +.01 UBS Prime Preferred 2.16 2.15 2.16 +.01 UBS Prime Reserves F 2.12 2.11 2.12 +.01 UBS Select Governmen 1.68 1.68 1.68 +.02 UBS Select Governmen 1.95 1.95 1.95 +.02 UBS Select Governmen 1.93 1.93 1.93 +.02 UBS Select Prime Inv 1.88 1.88 1.88 +.02 UBS Select Prime Pre 2.21 2.21 2.21 +.01 UBS Select Treasury 1.97 1.97 1.97 -.01 UBS Select Treasury 1.99 1.99 1.99 -.01 UBS Select Treasury 1.72 1.72 1.72 -.01 UBS Select Treasury 2.03 2.03 2.03 -.01 UBS Tax-Free Institu 1.33 1.33 1.33 -.06 UBS Tax-Free Investo 1.06 1.06 1.06 -.06 UBS Tax-Free Preferr 1.37 1.37 1.37 -.06 US Government Money 1.16 1.14 1.16 +.02 US Government Money 1.88 1.85 1.88 +.03 US Treas Tr ... USAA Mutl 1.83 1.80 1.83 +.04 USAA Treas 1.78 1.77 1.78 +.01 United States Treasu ... VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 2.05 2.03 2.05 +.02 VangFdl 2.04 2.03 2.04 +.01 VangPr 2.16 2.16 2.16 +.01 VangPrInst 2.22 2.22 2.22 +.01 Voya Government Mone 1.77 1.75 1.76 Voya Government Mone 1.76 1.75 1.75 +.01 Voya Government Mone .76 .75 .76 +.01 Voya Government Mone 1.76 1.75 1.76 +.01 Voya Liquid Assets P 1.62 1.61 1.62 +.01 Voya Liquid Assets P 1.87 1.86 1.87 +.01 Voya Liquid Assets P 1.47 1.46 1.47 +.01 Voya Money Market Po 1.82 1.81 1.82 +.01 Voya Money Market Po ... WA Select Tax Free R 1.32 1.30 1.32 WF 100% Treasury Mon 1.95 1.92 1.95 +.04 WF Government Money 2.05 2.04 2.05 +.01 Wells Fargo 100% Tre 1.85 1.82 1.85 +.04 WellsFargo A 1.79 1.77 1.79 +.03 WFCashInvAd 2.08 2.06 2.08 +.03 WFCashInst 2.21 2.19 2.21 +.03 Wells Fargo Cash Inv 2.28 2.26 2.28 +.03 Wells Fargo Fd, Trea 1.86 1.85 1.86 WFGovAdm 1.85 1.84 1.85 WFGvtMMA 1.59 1.58 1.59 +.01 Wells Fargo Heritage 2.26 2.25 2.26 +.03 Wells Fargo Heritage 1.96 1.95 1.96 +.03 WellsFargoI 100 1.65 1.62 1.65 +.04 WellsFargoInsCsh 1.91 1.89 1.91 +.03 WellsFargoInsGv 1.69 1.68 1.69 +.01 Wells Fargo Money Ma 2.19 2.17 2.19 +.03 Wells Fargo Money Ma 1.89 1.87 1.89 +.03 Wells Fargo Municipa 1.36 1.34 1.34 -.04 WellsF100TrA 1.55 1.52 1.55 +.04 WellsFargo TrsyS 1.75 1.75 1.75 -.01 WellsFargoTrsyA 1.60 1.60 1.60 -.01 WellsFargo TrsyI 2.00 2.00 2.00 -.01 WFGvMMInst 1.99 1.98 1.99 +.01 Western Asset Govern 1.49 1.48 1.49 Western Asset Govern 1.19 1.18 1.19 WA GvtRsvA 1.59 1.58 1.59 WAInstGvInst 2.04 2.03 2.04 Western Asset Inst. 1.92 1.90 1.92 +.02 Western Asset Inst. 1.97 1.94 1.97 +.02 Western Asset Insti 2.14 1.22 1.22 -.91 Western Asset Instit 1.77 1.75 1.77 +.02 Western Asset Instit 1.99 1.98 1.99 Western Asset Instit 1.99 1.98 1.99 Western Asset NY Tax .94 .92 .94 +.02 Western Asset Prime 1.84 1.83 1.84 Western Asset Tax Fr .39 .39 .39 Western Asset Tax Fr .93 .91 .93 Western Asset US Tre 1.15 1.12 1.15 +.05 WstnUSTrN 1.55 1.52 1.55 +.05 WstnInstLqRsI 2.19 1.25 1.25 -.93 WstnPrmLiq 1.90 1.09 1.09 -.81 WstnInstUSTR 1.96 1.93 1.96 +.05 WstnPrmUSTR 1.70 1.67 1.70 +.05 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 1.90 1.89 1.90 +.02Tax ExemptAIMTx .52 .51 .51 -.02 AmC CATF 1.08 1.08 1.08 -.02 AmC TF 1.14 1.12 1.12 -.03 BMO TaxF I p 1.40 1.39 1.40 +.01 BMO TaxF Y 1.15 1.14 1.15 +.02 BNYMelNMuM 1.31 1.29 1.31 +.01 BLMunFdPCS p .93 .93 .93 -.02 BRLM Muni 1.41 1.41 1.41 -.02 BRF NYMuni 1.32 1.31 1.31 -.04 BRFCAMuni 1.09 1.09 1.09 -.05 CashActTxEMgd 1.18 1.18 1.18 -.01 FIMMTxExII 1.29 1.28 1.29 -.01 FIMMTxEx3 1.19 1.18 1.18 -.02 FIMMTxExI 1.44 1.43 1.43 -.02 FedCAMuniSv 1.04 1.04 1.04 -.01 FedCAMu WS 1.29 1.29 1.29 -.01 FedGAMuCsh 1.11 1.09 1.09 -.02 FedMAMuCS p .63 .61 .61 -.03 FedMAMuniSv 1.04 1.02 1.03 -.02 FedMuObl A 1.48 1.46 1.46 -.03 FedMuOblCap 1.39 1.36 1.36 -.03 FedMunOblSv 1.23 1.21 1.21 -.03 FedNYMuCSv 1.10 1.08 1.08 -.03 FedNYMuCS p .62 .60 .60 -.03 FedNYMuCsII .87 .85 .85 -.03 FedPAMuniCS .56 .54 .54 -.03 FedPAMuCsSv .95 .93 .93 -.03 FedTaxFObWS 1.43 1.40 1.41 -.02 FedTxFrObSv 1.18 1.15 1.16 -.02 FedMuniSvc .98 .97 .97 -.01 FedTxF c 1.42 1.38 1.38 -.05 FidCA 1.11 1.11 1.11 FidCT 1.12 1.11 1.11 -.02 FidMA 1.10 1.10 1.10 -.01 FidMI 1.04 1.04 1.04 FidMuMM 1.27 1.27 1.27 FidNJ 1.09 1.09 1.09 -.01 FidNY 1.14 1.14 1.14 -.01 FidOH 1.11 1.10 1.10 -.01 FidPA 1.08 1.08 1.08 -.02 FidSpCA 1.22 1.22 1.22 -.02 FidSpMA 1.25 1.25 1.25 -.01 FidSpNJ 1.26 1.26 1.26 -.01 FidSpNY 1.29 1.29 1.29 -.01 FidTEDly M .94 .94 .94 -.01 FidAZ 1.11 1.10 1.10 -.03 Fid TECR .69 .69 .69 -.01 FidTxEx MM 1.19 1.19 1.19 -.01 FidTaxExPortS 1.39 1.38 1.38 -.02 FinSq TEF 1.37 1.36 1.37 -.02 FstAmTFA .80 .80 .80 -.01 FstAmTxFY 1.10 1.10 1.10 -.01 FsAmTxFObII 1.25 1.25 1.25 -.01 FstAmTFObZ 1.35 1.35 1.35 -.01 GenNJMun .86 .85 .85 -.01 GenNYMuB .83 .83 .83 GnMuB p .55 .54 .54 -.01 GnNYMuB p .45 .45 .45 GnCalMu .87 .86 .86 +.01 JPMMuMMP 1.13 1.12 1.12 -.04 JPMorganCA .89 .88 .88 -.04 JPMorganNY .94 .94 .94 -.04 JPMorganTF .97 .97 .97 -.03 JPMorg TFPr 1.11 1.11 1.11 -.03 JPMTxFrR p .86 .86 .86 -.03 JPMorgTFAgcy 1.30 1.30 1.30 -.03 JPMTxFrInst 1.35 1.35 1.35 -.03 NYTxFrMMI 2.09 2.09 2.09 NortnInstMuni 1.33 1.33 1.33 -.03 NorthernMun 1.21 1.20 1.21 -.02 PremierTxEx 1.40 1.39 1.40 SchwAMTTxF 1.05 1.04 1.04 -.02 SchwNYMuVA 1.25 1.25 1.25 -.03 SchwNYMuSw 1.00 1.00 1.00 -.03 SchwTxFValAd 1.27 1.26 1.26 -.02 ShwbTE 1.18 1.17 1.17 -.02 SchwabTxEx 1.28 1.27 1.27 -.02 Schwb CA 1.03 1.02 1.02 -.01 ScudTECshInst 1.38 1.38 1.38 -.01 TDAMCAMu .66 .59 .59 -.07 TDAMMuni .76 .72 .72 -.04 TDAMNYMu .65 .59 .59 -.06 TRowSumMu 1.20 1.18 1.20 +.02 TRowCA c .86 .84 .86 +.01 TRowNY c .99 .98 .99 -.01 TRowTE c 1.23 1.22 1.23 +.02 USAATxEx 1.09 1.09 1.09 VangNJ 1.39 1.38 1.39 -.01 VangCA 1.36 1.34 1.36 +.01 VangPA 1.38 1.37 1.38 -.02 VangNY 1.43 1.42 1.43 VangTxEx 1.46 1.46 1.46 -.01 WFAMuCshM 1.46 1.44 1.44 -.04 WFA MuCsMSv 1.21 1.19 1.19 -.04 WFNatInstMM 1.43 1.42 1.42 -.03 WFNtTFMMSv 1.18 1.17 1.17 -.03 WellsFargoNat 1.33 1.32 1.32 -.03 WellsF NTFA 1.03 1.02 1.02 -.03 WstnFTxR N .78 .76 .78 WstnInstTxFR 1.37 1.35 1.37 WstnNYTxR N .79 .77 .79 +.02 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 13, 2018

PAGE 54

U.S. Treasury Bonds and Notes 1.00 Nov 18 p 99.27 99.28 +0.01 1.99 1.25 Nov 18 p 99.28 99.29 +0.01 2.01 1.38 Nov 18 p 99.28 99.29 2.02 1.25 Dec 18 p 99.26 99.27 2.07 1.00 Dec 18 p 99.25 99.26 +0.01 2.18 1.38 Dec 18 p 99.25 99.26 2.16 1.50 Dec 18 p 99.26 99.27 2.17 1.13 Jan 19 p 99.22 99.23 2.17 2.13 Jan 19 f 100.02 100.03 -0.01 1.68 1.13 Jan 19 p 99.20 99.21 2.26 1.25 Jan 19 p 99.21 99.22 2.26 1.50 Jan 19 p 99.24 99.25 +0.01 2.26 .75 Feb 19 p 99.15 99.16 +0.01 2.28 2.75 Feb 19 p 100.04 100.05 2.28 8.88 Feb 19 k 102.03 102.04 -0.02 2.42 1.13 Feb 19 p 99.17 99.18 2.28 1.38 Feb 19 p 99.20 99.21 2.29 1.50 Feb 19 p 99.21 99.22 2.29 1.00 Mar 19 p 99.13 99.14 2.33 1.25 Mar 19 p 99.14 99.15 2.39 1.50 Mar 19 p 99.18 99.19 2.38 1.63 Mar 19 p 99.20 99.21 2.38 .13 Apr 19 f 99.09 99.10 1.52 .88 Apr 19 p 99.07 99.08 2.40 1.25 Apr 19 p 99.11 99.12 +0.01 2.42 1.63 Apr 19 p 99.17 99.18 2.42 .88 May 19 p 99.02 99.03 2.44 3.13 May 19 p 100.11 100.12 2.48 1.13 May 19 p 99.04 99.05 2.48 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 98.29 98.30 2.51 1.25 Jun 19 p 99.03 99.04 2.51 1.63 Jun 19 p 99.11 99.12 2.51 .75 Jul 19 p 98.20 98.21 2.55 1.88 Jul 19 f 101.00 101.01 -0.01 .35 .88 Jul 19 p 98.20 98.21 2.57 1.63 Jul 19 p 99.07 99.08 2.57 .75 Aug 19 p 98.14 98.15 2.59 3.63 Aug 19 p 100.25 100.26 -0.01 2.62 8.13 Aug 19 k 104.15 104.16 -0.02 2.61 1.00 Aug 19 p 98.18 98.19 2.62 1.25 Aug 19 p 98.25 98.26 +0.01 2.62 1.63 Aug 19 p 99.03 99.04 2.62 .88 Sep 19 p 98.12 98.13 2.62 1.00 Sep 19 p 98.13 98.14 2.64 1.38 Sep 19 p 98.25 98.26 2.63 1.75 Sep 19 p 99.04 99.05 2.64 1.00 Oct 19 p 98.11 98.12 +0.01 2.66 1.25 Oct 19 p 98.16 98.17 2.67 1.50 Oct 19 p 98.24 98.25 2.67 1.00 Nov 19 p 98.06 98.07 +0.01 2.68 3.38 Nov 19 p 100.22 100.23 2.69 1.00 Nov 19 p 98.03 98.04 +0.01 2.69 1.50 Nov 19 p 98.30 98.31 +0.01 2.69 1.50 Nov 19 p 98.21 98.22 +0.01 2.70 1.38 Dec 19 p 98.14 98.15 2.71 1.13 Dec 19 p 98.02 98.03 2.73 1.63 Dec 19 p 98.21 98.22 2.73 1.88 Dec 19 p 98.31 99.00 +0.01 2.72 1.38 Jan 20 f 100.16 100.17 -0.01 .94 1.38 Jan 20 f 98.10 98.11 +0.01 2.73 1.25 Jan 20 p 98.03 98.04 +0.01 2.74 1.38 Jan 20 p 98.08 98.09 +0.01 2.74 2.00 Jan 20 p 99.01 99.02 2.73 3.63 Feb 20 p 101.03 101.04 2.76 8.50 Feb 20 k 107.14 107.15 -0.02 2.74 1.38 Feb 20 p 98.03 98.04 2.76 1.25 Feb 20 p 97.30 97.31 2.76 2.25 Feb 20 p 99.09 99.10 2.76 1.13 Mar 20 p 97.20 97.21 2.77 1.38 Mar 20 p 98.00 98.01 +0.01 2.77 2.25 Mar 20 p 99.07 99.08 2.76 1.50 Apr 20 p 98.03 98.04 2.77 .13 Apr 20 f 98.16 98.17 -0.01 1.11 1.13 Apr 20 p 97.15 97.16 2.78 1.38 Apr 20 p 97.27 97.28 2.78 2.38 Apr 20 p 99.11 99.12 2.78 1.50 May 20 p 97.31 98.00 2.79 3.50 May 20 p 101.01 101.02 -0.01 2.80 8.75 May 20 k 109.07 109.08 -0.02 2.73 1.38 May 20 p 97.23 97.24 +0.01 2.80 1.50 May 20 p 97.29 97.30 2.80 2.50 May 20 p 99.16 99.17 2.80 1.50 Jun 20 p 97.28 97.29 +0.01 2.79 1.63 Jun 20 p 98.00 98.01 2.81 1.88 Jun 20 p 98.13 98.14 2.81 2.50 Jun 20 p 99.15 99.16 2.80 1.25 Jul 20 f 100.27 100.28 -0.01 .61 1.50 Jul 20 p 97.23 97.24 2.81 1.63 Jul 20 p 97.28 97.29 2.82 2.00 Jul 20 p 98.17 98.18 2.82 2.63 Jul 20 p 99.20 99.21 2.82 1.50 Aug 20 p 97.20 97.21 +0.01 2.82 2.63 Aug 20 p 99.19 99.20 2.83 8.75 Aug 20 k 110.14 110.15 -0.01 2.84 1.38 Aug 20 p 97.10 97.11 2.83 2.13 Aug 20 p 98.21 98.22 2.84 2.63 Aug 20 p 99.19 99.20 2.82 1.38 Sep 20 p 97.09 97.10 +0.01 2.83 1.38 Sep 20 p 97.06 97.07 2.84 2.00 Sep 20 p 98.12 98.13 2.84 2.75 Sep 20 p 99.26 99.27 2.82 1.63 Oct 20 p 97.20 97.21 2.84 1.38 Oct 20 p 97.02 97.03 +0.01 2.85 1.75 Oct 20 p 97.25 97.26 2.85 1.75 Nov 20 p 97.24 97.25 +0.01 2.85 2.63 Nov 20 p 99.15 99.16 -0.01 2.86 1.63 Nov 20 p 97.14 97.15 +0.01 2.86 2.00 Nov 20 p 98.07 98.08 +0.01 2.86 1.88 Dec 20 p 97.29 97.30 2.86 1.75 Dec 20 p 97.19 97.20 2.86 2.38 Dec 20 p 98.29 98.30 2.87 2.00 Jan 21 p 98.02 98.03 2.87 1.13 Jan 21 f 100.09 100.10 -0.02 .98 1.38 Jan 21 p 96.21 96.22 2.87 2.13 Jan 21 p 98.10 98.11 +0.01 2.88 2.25 Feb 21 p 98.18 98.19 2.88 3.63 Feb 21 p 101.20 101.21 2.88 7.88 Feb 21 k 111.06 111.07 -0.01 2.87 1.38 Feb 21 p 95.31 96.00 +0.01 2.88 2.00 Feb 21 p 97.31 98.00 +0.01 2.88 2.38 Mar 21 p 98.25 98.26 2.88 1.25 Mar 21 p 96.04 96.05 2.88 2.25 Mar 21 p 98.15 98.16 2.88 .13 Apr 21 f 97.21 97.22 -0.01 1.06 2.38 Apr 21 p 98.23 98.24 2.89 1.38 Apr 21 p 96.09 96.10 2.89 2.25 Apr 21 p 98.13 98.14 2.89 2.63 May 21 p 99.09 99.10 2.89 3.13 May 21 p 100.17 100.18 2.89 8.13 May 21 k 112.28 112.29 -0.01 2.90 2.00 May 21 p 97.23 97.24 2.89 2.63 Jun 21 p 99.09 99.10 2.89 1.13 Jun 21 p 95.12 95.13 2.90 2.13 Jun 21 p 97.31 98.00 2.89 .63 Jul 21 f 99.12 99.13 -0.02 .84 2.63 Jul 21 p 99.08 99.09 +0.01 2.90 1.13 Jul 21 p 95.07 95.08 +0.01 2.91 2.25 Jul 21 p 98.07 98.08 2.90 2.13 Aug 21 p 97.27 97.28 2.91 2.75 Aug 21 p 99.17 99.18 2.91 8.13 Aug 21 k 114.02 114.03 -0.02 2.90 1.13 Aug 21 p 95.02 95.03 2.91 2.00 Aug 21 p 97.15 97.16 2.91 2.75 Sep 21 p 99.16 99.17 2.91 1.13 Sep 21 p 94.29 94.30 2.922.13 Sep 21 p 97.24 97.25 +0.01 2.91 2.88 Oct 21 p 99.27 99.28 2.79 1.25 Oct 21 p 95.04 95.05 2.92 2.00 Oct 21 p 97.09 97.10 2.92 2.00 Nov 21 p 97.09 97.10 +0.01 2.92 8.00 Nov 21 k 114.29 114.30 2.90 1.75 Nov 21 p 96.15 96.16 2.92 1.88 Nov 21 p 96.28 96.29 +0.01 2.92 2.00 Dec 21 p 97.04 97.05 2.93 2.13 Dec 21 p 97.17 97.18 +0.01 2.93 .13 Jan 22 f 97.08 97.09 -0.01 .97 1.50 Jan 22 p 95.16 95.17 2.93 1.88 Jan 22 p 96.21 96.22 2.94 2.00 Feb 22 p 97.00 97.01 2.93 1.75 Feb 22 p 96.06 96.07 2.93 1.88 Feb 22 p 96.18 96.19 2.94 1.75 Mar 22 p 96.02 96.03 2.94 1.88 Mar 22 p 96.15 96.16 2.94 .13 Apr 22 f 96.27 96.28 -0.01 1.03 ARCResources 152665 14.11 13.78 13.91 +.03 AgnicoEagle 158124 49.22 46.73 48.59 -.12 AirCdaV VV 192357 24.55 24.11 24.31 +.18 AlamosGoldA 138806 6.48 6.22 6.38 -.19 AlgonquinPwr 72980 12.88 12.70 12.82 +.05 AlimntatnBSV 104698 62.28 61.23 61.71 +.25 AltaGasLtd 130616 21.52 21.04 21.04 +.05 AphriaInc J 1154662 20.00 19.00 19.11 -.59 AthabascaOil 95633 1.56 1.52 1.52 -.01 AuroraCannabi 3520528 13.72 12.82 13.71 +1.09 B2GoldCorpo 478287 3.48 3.34 3.42 +.06 BCE Inc 237160 51.68 50.72 50.91 +.03 BMO WgtBkInx 89901 29.08 28.59 28.72 -.08 BarrickGold 498344 16.43 15.84 16.23 -.21 BauschHealth 150940 32.66 31.77 32.10 +.75 BaytexEnergy 648805 3.40 3.15 3.19 -.06 BirchcliffEng 78164 4.93 4.77 4.81 +.01 Bk NS 393304 72.94 71.46 71.71 -.28 BkMontreal 213610 103.99 102.37 102.89 -.26 BlackberryLtd 204841 12.78 12.33 12.49 +.09 BombardirBSV 952769 4.04 3.85 4.01 +.19 BrookfldALV 160199 55.00 54.22 54.48 +.48 CAE Inc 122315 24.65 24.31 24.61 +.44 CIBC 171117 117.07 115.02 115.71 +.01 CamecoCorp 216534 15.25 14.94 14.97 -.13 CannTustHoldi 279341 14.24 13.53 13.90 +.60 CanopyGrowth 376037 65.12 62.19 64.90 +3.61 CapitalPwr 83984 28.01 27.46 27.97 +.45 CdnNatRail 233593 111.96 109.89 110.49 +.72 CdnNatRes 441180 38.24 37.53 37.85 +.20 CenovusEngy 539074 11.96 11.23 11.42 -.27 CenterraGld 84373 5.43 5.21 5.39 +.19 CequenceEgy 118020 .05 .04 .04 ... ChemtradeUn 97001 14.58 14.12 14.16 -.06 CoroMiningo 96340 .06 .06 .06 ... CrescentPnt 377247 7.66 7.39 7.47 -.08 CronosGroupI 238217 12.90 12.12 12.84 +1.04 DHXMediaLtd 127896 2.19 2.05 2.09 -.06 DetourGoldo 80238 11.30 10.79 10.94 -.27 Dividend15A 68408 8.48 7.84 8.25 +.22 DollaramaInc 147564 38.60 38.04 38.39 +.39 ECNCapitalCo 80993 3.45 3.36 3.39 +.01 EldoradoGld 253701 1.23 1.16 1.19 -.05 ElementFin 193308 8.77 8.10 8.25 +.14 EmeraInc 77451 38.65 38.09 38.40 -.02 EmpireANV 69684 23.25 22.54 23.01 +.03 EnCanaCorp 409278 15.13 14.41 14.70 -.06 EnbridgeInc 390692 42.03 41.21 41.68 +.19 EnerCareInc 114781 28.98 28.94 28.98 -.05 Fin15SpltA 94118 8.44 7.67 8.15 +.74 FirstQntumo 268590 15.42 14.44 14.52 -.17 FissionUrnmo 103394 .72 .69 .70 +.02 Fortis Inc 313106 41.74 40.87 41.54 +.43 Franco Nevada 104223 86.96 84.34 86.11 -.14 FrstMajSvro 93820 8.11 7.67 8.01 -.08 GildanActive 78765 38.28 37.65 38.01 +.44 GoldcorpInc 443841 14.24 13.62 14.02 -.08 GreenOrganicD 308886 5.94 5.50 5.90 +.52 GtWstLifeco 87039 30.49 29.92 30.20 +.13 HEXOCorp 347790 8.59 8.38 8.49 +.22 HorizonsMedM 102290 24.23 23.50 24.23 +1.03 Horzn500Bear 81168 4.13 3.98 4.01 -.12 HorzonNtho 83293 3.04 2.89 2.97 -.05 HrznCrdOilBl 171287 11.91 11.56 11.86 +.25 HrznCrdOilBr 180138 4.18 4.05 4.07 -.10 HrznGoldBull 128395 8.93 8.32 8.78 -.08 HrznNatGsBr 82285 10.42 10.05 10.38 +.47 HrznNtGsBul 166921 4.77 4.59 4.62 -.21 HudBayMnrls 100710 6.33 6.04 6.10 -.03 HuskyEngy 201569 20.44 19.90 20.25 +.32 ISharesS P60 798924 23.10 22.79 22.93 +.09 IShrsCapEngy 96184 11.55 11.32 11.44 +.09 IShrsGlblGld 100530 10.64 10.28 10.53 -.09 IamgoldCorp 191921 5.18 4.93 5.10 -.06 ImperialOil 165005 43.15 42.23 42.72 +.28 InterPipeline 145143 22.15 21.50 21.66 -.22 IvanhoeAo 172752 2.77 2.61 2.75 +.15 KinrossGold 411864 3.84 3.66 3.76 -.09 Kirklandlake 103650 27.89 26.80 27.56 +.22 LargoResourcs 198095 3.86 3.49 3.52 -.16 LibertyGoldC 70025 .38 .34 .38 +.04 LundinMng 204551 6.17 5.99 6.05 +.09 MEGEnergy 237701 10.73 10.50 10.66 +.03 MagnaInt l 129871 63.25 61.79 62.29 +.43 ManulifeFin 687641 20.67 20.29 20.52 +.21 Metro Inc 85968 40.64 39.26 40.29 +1.04 NatBkCan 119449 61.67 60.39 60.60 -.31 NemaskaLithiu 68718 .78 .75 .75 +.01 New Gold 163949 1.08 1.02 1.05 -.03 NexGenEnergy 90468 2.64 2.57 2.59 -.02 NutrienLtd 154799 71.50 70.11 70.48 +.05 OceanaGoldCrp 134003 3.96 3.81 3.84 -.11 OpenTextCorp 79125 45.47 44.27 45.33 +1.06 OsiskoMining 81450 2.84 2.56 2.56 -.19 PaintedPonyE 71674 2.63 2.52 2.60 +.10 ParexReso 91429 20.95 20.24 20.81 +.94 PembinaPipe 147244 44.09 43.47 43.93 +.48 PengrowthEgy 156215 1.06 .97 1.04 +.07 PeytoExpl 71142 12.27 11.97 11.98 -.12 PivotTechSol 89281 1.15 .95 1.10 -.01 PowerCorpSV 127624 27.34 26.84 27.00 +.04 PrecisionDrl 96770 4.18 4.04 4.06 +.02 RogersCommB 110613 65.16 64.25 64.68 +.21 RoxgoldInc J 115146 .87 .83 .83 -.02 RoyalBank 396234 100.17 98.39 98.78 +.08 RoyalNickelo 1279158 .81 .71 .79 +.08 SNCLavalin 118748 45.35 43.73 45.08 +.72 SemafoInc o 85857 3.26 3.11 3.21 -.01 ShawCommBNV 107395 24.32 24.03 24.24 +.22 SunLifeFin 120134 48.78 47.81 48.12 -.07 SuncorEngy 562292 47.98 46.87 47.75 +1.39 T D Bank 505640 75.28 73.53 74.29 +.18 TahoeReso 91039 3.89 3.66 3.84 -.05 TamarackVall 88202 4.59 4.31 4.33 -.12 TeckResLimit 152253 31.30 30.06 30.30 -.23 Telus Corp 181743 44.65 43.88 44.32 +.05 ThomsonReuter 486584 59.76 57.60 59.71 +1.79 TidewaterMdSt 73092 1.35 1.30 1.34 ... TouchstoneExp 79633 .36 .34 .35 +.01 TourmalineOil 88728 21.80 21.11 21.18 -.10 TransCdaCorp 201281 51.99 50.38 51.28 -.01 TrevaliMngo 69507 .73 .71 .71 +.01 TricanWell 129528 2.16 2.06 2.08 -.03 TurquoiseHill 89552 2.58 2.52 2.57 +.07 UEXCorpo 122154 .20 .19 .19 -.01 VanCdnS TBn 79305 23.48 23.45 23.48 +.02 VermilionEgy 76535 40.94 40.00 40.41 +.51 VillageFarms 78314 7.29 6.38 7.18 +.86 Wallbridgeo 83502 .27 .26 .27 ... WestFraser 110815 66.96 63.50 64.50 -.25 WesternForst 127252 1.94 1.83 1.87 ... WheatonPrecio 181629 23.34 22.33 22.64 -.77 WhitecapReso 133261 7.49 7.15 7.24 -.10 YamanaGld 316372 3.52 3.35 3.44 -.09 iShrS P500C 225597 31.36 30.84 31.27 +.43 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 95.31 96.00 2.94 1.88 Apr 22 p 96.12 96.13 2.94 1.75 May 22 p 95.29 95.30 2.95 1.88 May 22 p 96.10 96.11 2.95 1.88 May 22 p 95.28 95.29 2.95 1.75 Jun 22 p 95.25 95.26 2.95 2.13 Jun 22 p 97.03 97.04 2.95 .13 Jul 22 f 97.07 97.08 -0.02 .87 1.88 Jul 22 p 96.04 96.05 2.95 2.00 Jul 22 p 96.19 96.20 2.95 1.63 Aug 22 p 95.05 95.06 2.95 7.25 Aug 22 k 115.14 115.15 -0.01 2.95 1.63 Aug 22 p 95.03 95.04 -0.01 2.96 1.88 Aug 22 p 96.01 96.02 2.96 1.75 Sep 22 p 95.15 95.16 2.96 1.88 Sep 22 p 95.30 95.31 2.96 1.75 Oct 22 p 95.27 95.28 -0.01 2.96 2.00 Oct 22 p 96.10 96.11 2.96 1.63 Nov 22 p 94.27 94.28 2.97 7.63 Nov 22 k 117.26 117.27 -0.01 2.96 2.00 Nov 22 p 96.08 96.09 2.97 2.13 Dec 22 p 96.20 96.21 2.97 .13 Jan 23 f 96.13 96.14 -0.01 .98 1.75 Jan 23 p 95.02 95.03 2.98 2.38 Jan 23 p 97.18 97.19 2.98 2.00 Feb 23 p 96.00 96.01 -0.01 2.98 7.13 Feb 23 k 116.23 116.24 -0.02 2.97 1.50 Feb 23 p 93.30 93.31 2.98 2.63 Feb 23 p 98.18 98.19 -0.01 2.97 1.50 Mar 23 p 93.26 93.27 -0.01 2.98 2.50 Mar 23 p 97.31 98.00 -0.01 2.98 .63 Apr 23 f 98.09 98.10 -0.02 1.01 1.63 Apr 23 p 94.07 94.08 -0.01 2.98 2.75 Apr 23 p 99.00 99.01 2.98 1.75 May 23 p 94.22 94.23 -0.01 2.99 1.63 May 23 p 94.04 94.05 2.98 2.75 May 23 p 99.00 99.01 2.98 1.38 Jun 23 p 92.29 92.30 -0.01 2.99 2.63 Jun 23 p 98.13 98.14 2.98 .38 Jul 23 f 97.18 97.19 -0.01 .89 1.25 Jul 23 p 92.07 92.08 -0.01 2.99 InflAdjBdInv IP 11.19 +.01 -1.3 -2.4 +1.2/C InflAdjBdR5 IP 11.19 +.02 -1.2 -2.1 +1.5/B IntTrmTxFrBdI MI 11.01 -.02 -.8 -.8 +1.7/B IntTrmTxFrBdInv MI 11.01 -.02 -.8 -.9 +1.5/C IntlBdInv IB 12.58 +.06 -1.4 -4.6 +.8/D IntlDiscvInv FR 14.96 -.76 -7.4 -12.0 +6.2/D IntlGrA m FG 12.49 -.49 -5.6 -6.4 +4.6/C IntlGrI FG 12.33 -.48 -5.6 -6.0 +5.1/C IntlGrInv FG 12.40 -.49 -5.6 -6.2 +4.8/C IntlOppsInv FR 9.84 -.57 -9.1 -11.7 +8.2/B InvFcddynGrInv LG 25.47 -1.35 -8.3 +15.1 +17.4/A InvGinnieMaeInv GI 10.02 +.02 -1.0 -2.0 /C InvGinnieMaeR5 GI 10.02 +.02 -.9 -1.8 +.2/B InvOC2020A m TE 12.44 -.23 -2.5 -.6 +4.9/D InvOC2020I TE 12.48 -.23 -2.5 -.2 +5.4/C InvOC2020Inv TE 12.47 -.23 -2.5 -.4 +5.2/C InvOC2020R b TE 12.42 -.23 -2.5 -.8 +4.7/D InvOC2025A m TG 14.74 -.29 -2.7 -.8 +5.3/E InvOC2025I TG 14.78 -.30 -2.7 -.5 +5.8/D InvOC2025Inv TG 14.76 -.30 -2.8 -.6 +5.6/D InvOC2025R b TG 14.70 -.30 -2.8 -1.0 +5.1/E InvOC2030A m TH 12.85 -.29 -3.0 -.9 +5.7/E InvOC2030I TH 12.90 -.29 -3.0 -.6 +6.2/D InvOC2030Inv TH 12.89 -.29 -3.0 -.8 +6.0/E InvOC2030R b TH 12.83 -.29 -3.1 -1.2 +5.5/E InvOC2035A m TI 16.07 -.41 -3.3 -.9 +6.2/E InvOC2035I TI 16.13 -.41 -3.3 -.6 +6.7/E InvOC2035Inv TI 16.10 -.41 -3.3 -.7 +6.5/E InvOC2035R b TI 16.04 -.41 -3.4 -1.1 +5.9/E InvOC2040A m TJ 13.57 -.38 -3.6 -.8 +6.8/E InvOC2040I TJ 13.62 -.38 -3.5 -.4 +7.3/D InvOC2040Inv TJ 13.60 -.38 -3.6 -.6 +7.0/E InvOC2040R b TJ 13.54 -.38 -3.6 -1.0 +6.5/E InvOC2045A m TK 17.03 -.52 -3.9 -.9 +7.3/E InvOC2045I TK 17.10 -.53 -3.9 -.5 +7.8/D InvOC2045Inv TK 17.07 -.52 -3.9 -.6 +7.6/E InvOC2045R b TK 17.01 -.52 -3.9 -1.0 +7.0/E InvOC2050A m TN 13.88 -.46 -4.1 -.9 +7.6/D InvOC2050I TN 13.94 -.46 -4.1 -.6 +8.1/D InvOC2050Inv TN 13.91 -.46 -4.1 -.8 +7.9/D InvOC2050R b TN 13.86 -.46 -4.1 -1.1 +7.4/E InvOC2055A m TL 14.84 -.50 -4.3 -1.1 +7.8/D InvOC2055Inv TL 14.88 -.50 -4.2 -.9 +8.1/D InvOC:AgrInv AL 16.73 -.53 -4.0 -1.1 +7.7/C InvOC:CnsrvInv CA 13.50 -.25 -2.6 -1.1 +4.9/C InvOCInRetA m RI 13.16 -.23 -2.5 -.5 +4.7/A InvOCInRetI RI 13.16 -.23 -2.3 -.1 +5.2/A InvOCInRetInv RI 13.15 -.24 -2.5 -.3 +4.9/A InvOCInRetR b RI 13.14 -.23 -2.4 -.7 +4.4/B InvOCModInv MA 15.52 -.40 -3.4 -1.1 +6.5/C InvOCVryAgrInv XM 18.08 -.74 -5.1 -1.1 +9.0/B InvOCVryCsrvInv XY 11.86 -.12 -1.7 -.6 +3.5/B LgCoValInv LV 10.07 -.46 -3.7 -.1 +8.7/D MidCpValA m MV 16.82 -.85 -6.4 -3.3 +9.3/B MidCpValC m MV 16.65 -.83 -6.5 -3.8 +8.5/B MidCpValI MV 16.87 -.84 -6.4 -3.0 +9.8/B MidCpValInv MV 16.86 -.84 -6.4 -3.1 +9.6/B MidCpValR b MV 16.78 -.84 -6.4 -3.5 +9.0/B MidCpValR6 MV 16.87 -.84 -6.4 -2.8 +10.0/A NTCoreEqPlusG LB 16.95 -.76 -4.2 +3.0 +10.4/D NTDiversBdG CI 10.24 +.02 -.8 -2.3 +1.1/C NTEmMktsG EM 11.01 -.18 -3.3 -17.5 +7.5/A NTEqGrG LB 14.11 -.62 -4.4 +4.8 +12.2/B NTGrG LG 19.13 -.79 -4.5 +10.6 +15.7/A NTHeritageG MG 14.67 -.64 -7.1 +5.0 +9.5/D NTIntlGrG FG 11.61 -.44 -5.3 -4.6 +5.6/C NTLgCoValG LV 11.41 -.52 -3.8 +.5 +9.0/D NTMidCpValG MV 13.05 -.65 -6.3 -2.4 +10.2/A NTSmCoG SB 9.50 -.53 -9.3 -.7 +8.4/D RlEsttI SR 26.39 -.72 -7.2 -4.3 +2.9/C RlEsttInv SR 26.32 -.72 -7.2 -4.5 +2.7/C SelI LG 76.98 -3.00 -4.8 +8.1 +14.9/B SelInv LG 75.67 -2.95 -4.8 +7.9 +14.6/B ShrtDurInv CS 10.09 ... +.1 +.9 +1.3/B ShrtTrmGovtInv GS 9.39 ... +.1 +.1/C ShtDrInfPrBdInv IP 10.12 -.01 -.4 +.4 +1.1/C ShtDrInfPrBdR5 IP 10.20 -.01 -.4 +.6 +1.3/C SmCoInv SB 15.21 -.84 -9.3 -1.1 +7.9/D SmCpGrA m SG 18.03 -.99 -10.5 +8.4 +13.2/B SmCpGrI SG 19.08 -1.03 -10.4 +8.8 +13.7/B SmCpGrInv SG 18.65 -1.01 -10.4 +8.6 +13.5/B SmCpValA m SV 8.35 -.43 -8.3 -3.1 +9.3/B SmCpValI SV 8.51 -.44 -8.3 -2.9 +9.8/B SmCpValInv SV 8.43 -.44 -8.3 -3.1 +9.5/B StrAlAgrsA m AL 8.29 -.26 -3.9 -1.1 +7.5/C StrAlAgrsInv AL 8.24 -.25 -3.9 -.8 +7.8/C StrAlCnsrvA m CA 5.66 -.11 -2.7 -1.1 +4.4/C StrAlCnsrvInv CA 5.67 -.10 -2.6 -.9 +4.7/C StrAlModA m MA 6.75 -.17 -3.2 -1.0 +6.1/D StrAlModI MA 6.77 -.17 -3.2 -.7 +6.6/C StrAlModInv MA 6.77 -.17 -3.3 -.8 +6.4/C SustEqInv LB 28.83 -1.26 -4.0 +3.9 +12.8/B UltraA m LG 46.78 -1.91 -5.1 +12.4 +15.9/A UltraI LG 50.57 -2.06 -5.1 +12.8 +16.4/A UltraInv LG 48.89 -1.99 -5.1 +12.6 +16.2/A UtlsInv SU 17.51 -.31 -.7 +4.4 +8.6/B ValA m LV 8.92 -.41 -3.8 +.7 +9.1/D ValI LV 8.95 -.41 -3.7 +1.1 +9.6/C ValInv LV 8.93 -.41 -3.8 +1.0 +9.4/C ValR b LV 8.93 -.41 -3.8 +.6 +8.9/D ZeroCoup2020Inv GI 103.10 +.08 -.5 +.3/B ZeroCoup2025Inv GL 95.80 +.52 -.7 -3.5 +.2/AAmerican Funds2010TgtDtRtrA m TA 10.79 -.15 -1.6 -1.1 +5.0/B 2015TgtDtRtrA m TD 11.48 -.17 -1.7 -.9 +5.3/C 2020TgtDtRtrA m TE 12.49 -.21 -2.0 -.6 +5.9/B 2025TgtDtRtrA m TG 13.38 -.28 -2.3 -.4 +6.9/B 2030TgtDtRtrA m TH 14.38 -.37 -2.8 -.3 +8.1/A 2035TgtDtRtrA m TI 14.85 -.45 -3.3 +.1 +9.2/A 2040TgtDtRtrA m TJ 15.22 -.49 -3.5 +.1 +9.6/A 2045TgtDtRtrA m TK 15.47 -.51 -3.6 +.3 +9.8/A 2050TgtDtRtrA m TN 15.16 -.51 -3.6 +.4 +9.9/A AMCpA m LG 33.14 -1.37 -4.0 +7.9 +13.1/C AmrcnBalA m MA 27.09 -.62 -2.3 +1.0 +8.7/A AmrcnHiIncA m HY 10.16 -.05 -.4 +2.5 +6.5/A AmrcnMutA m LV 41.41 -1.40 -2.7 +2.9 +11.7/A BdfAmrcA m CI 12.39 +.04 -.8 -2.2 +.9/D CptWldGrIncA m WS 48.45 -1.69 -3.2 -3.8 +7.8/C CptlIncBldrA m IH 58.45 -1.42 -2.3 -4.6 +4.5/C RRDivAllCpVlI LV 12.34 -.50 -5.1 -.5 +9.1/D RRDivAllCpVlN b LV 12.35 -.49 -5.1 -.6 +8.8/D RRSmCpValI SB 13.70 -.62 -6.5 +3.7 +12.7/A TmsSqMidCpGrI MG 19.78 -.94 -7.1 +4.8 +10.6/C TmsSqMidCpGrS MG 19.26 -.91 -7.1 +4.7 +10.4/C TmsSqSmCpGrI SG 18.90 -1.15 -11.2 +9.1 +12.3/C TmsSqSmCpGrS SG 18.42 -1.12 -11.2 +9.0 +12.1/C TrilogyEMktsEqZ d EM 8.88 -.16 -1.4 -13.6 +8.4/A YackFocI d LB 21.69 -.48 -2.1 +2.8 +11.7/C YackFocN d LB 21.70 -.48 -2.2 +2.7 +11.5/C YacktmanI d LV 23.57 -.51 -2.0 +3.2 +10.8/BAQRDiversArbtrgI NE 9.48 -.01 +3.8 +4.8 DiversArbtrgN b NE 9.47 -.01 +3.7 +4.5 IntlEqI FB 9.81 -.42 -3.4 -11.1 +4.7 IntlMomStyleI FG 14.71 -.69 -4.4 -7.0 +4.1 LgCpMomStyleI LG 23.29 -1.11 -7.9 +5.7 +12.1 LgCpMomStyleN b LG 23.26 -1.11 -7.9 +5.5 +11.8 MgdFtsStratI 8.81 -.34 -2.9 -4.7 -4.6 MgdFtsStratN b 8.67 -.34 -2.9 -4.8 -4.9 MltStratAltI GY 7.92 -.23 -.4 -12.6 -1.8 MltStratAltN b GY 7.86 -.23 -.5 -12.8 -2.1 RkBalCmdtsStrI BB 6.31 -.02 +5.2 -9.3 +3.0 RkParityI TV 9.39 -.18 -1.9 -5.0 +5.0 RkParityIIMVI TV 9.02 -.18 -2.1 -3.1 +4.1 SmCpMomStyleI SG 24.25 -1.47 -13.1 +2.1 +10.5AberdeenGlbHiIncA b HY 8.88 -.02 +.5 +.5 +4.4/E GlbHiIncI HY 8.29 -.02 +.4 +.6 +4.5/E SelIntlEqA b FB 24.20 -1.04 -4.2 -11.8 +4.5/B TotalRetBdI CI 12.37 +.05 -.6 -3.0 +1.4/CAbsolute StrategiesInstl GY 8.18 +.11 +1.9 -1.1 -2.9/EAcadianEmMktsInv d EM 18.76 -.37 -.6 -16.2 +6.3/CAccessCptCmntyInvmIns GI 8.57 +.03 -.7 -2.2 +.3/AAdvisorOneCLSGlbDiversEqN WS 17.97 -.60 -2.9 -3.3 +8.0/CAdvisory ResearchMLPEngyIncI d LP 8.21 -.22 -2.8 +.7 -.4/C MLPEngyInfrasI d LP 7.99 -.20 -2.7 +.6 -1.5/DAegisVal SV 20.39 +.63 +3.9 +3.7 +19.1/AAkreFocInstl d LG 35.74 -1.34 -6.6 +8.2 +15.9/A FocRetail m LG 34.99 -1.31 -6.6 +8.0 +15.6/AAl FrankInv m LV 25.00 -1.18 -4.9 +.8 +10.5/BAlgerCptlApprecA m LG 27.15 -1.13 -5.1 +10.1 +14.6/B CptlApprecC m LG 21.45 -.89 -5.2 +9.5 +13.8/C CptlApprecI2 LG 91.38 -3.72 -5.0 +10.6 +14.8/B CptlApprecInsI LG 35.74 -1.48 -5.1 +10.2 +14.7/B GrIncA m LB 41.34 -1.71 -3.6 +2.9 +11.8/C IntlFocA m FG 14.71 -.86 -8.2 -13.7 +1.0/E LgCpGrI2 LG 72.60 -3.12 -6.0 +17.9 +14.9/B MidCpGrA m MG 14.64 -.76 -9.6 +7.0 +12.0/B MidCpGrI2 MG 26.76 -1.39 -9.6 +7.0 +12.1/B MidCpGrInstlI MG 31.29 -1.62 -9.6 +6.7 +12.1/B SmCpGrA m SG 9.72 -.59 -12.7 +15.3 +15.4/A SmCpGrI2 SG 27.70 -1.72 -12.9 +14.7 +15.6/A SmCpGrInstlI SG 22.96 -1.41 -12.7 +13.3 +15.3/A SpectraA m LG 22.75 -.93 -5.1 +10.6 +14.8/BAllianzGIFocedGrA m LG 56.99 -3.13 -6.6 +7.8 +14.1/C FocedGrC m LG 39.43 -2.17 -6.6 +7.2 +13.2/C HlthSciA m SH 35.01 -1.28 -2.6 +10.2 +7.4/C NFJDivValA m LV 14.86 -.72 -3.6 -.5 +9.5/C NFJDivValC m LV 15.02 -.73 -3.7 -1.0 +8.7/D NFJDivValInstl LV 14.97 -.73 -3.6 -.2 +9.9/C NFJIntlValA m FV 17.67 -.70 -2.5 -9.4 -.8/E NFJLgCapValA m LV 26.66 -1.31 -3.8 +.3 +11.3/A NFJMidCapValA m MV 29.42 -1.72 -6.2 -6.1 +10.9/A NFJMidCapValC m MV 24.05 -1.41 -6.3 -6.6 +10.1/A NFJMidCapValIns MV 31.50 -1.84 -6.2 -5.8 +11.3/A NFJSmCpValA m SV 20.29 -1.25 -9.1 -6.4 +6.3/E NFJSmCpValAdmin b SV 20.23 -1.25 -9.1 -6.3 +6.4/E NFJSmCpValC m SV 18.01 -1.09 -9.0 -6.8 +5.5/E NFJSmCpValInstl SV 22.76 -1.41 -9.1 -6.1 +6.7/E TechA m ST 71.77 -3.99 -9.5 +17.2 +23.8/A TechC m ST 55.33 -3.08 -9.5 +16.5 +22.9/A TechInstl ST 80.67 -4.48 -9.4 +17.5 +24.2/AAlpineDynDivInstl WS 3.92 -.13 -3.7 -2.3 +8.7/B IntlRlEsttEqIns GR 20.38 -.69 -6.3 -15.3 +.7/E RltyIncGrIns SR 20.83 -.58 -7.3 -6.3 +3.8/B UltShrtMnIncIns MS 10.04 ... +.1 +1.2 +.9/BAmanaMutGrInv b LG 38.24 -1.86 -4.9 +9.4 +15.2/B MutIncInv b LB 50.06 -2.69 -5.4 -1.6 +9.8/DAmerican BeaconBrdGwyLgCpVlIns LV 28.12 -1.36 -4.2 -1.6 +10.1/C BrdgwyLgCpGrIns LG 31.84 -1.62 -6.3 +6.6 +12.6/D IntlEqInstl FV 19.14 -.74 -3.3 -8.3 +3.6/B IntlEqInv FV 18.94 -.73 -3.4 -8.6 +3.2/C LgCpValInstl LV 29.03 -1.49 -4.2 -.4 +10.0/C LgCpValInv LV 26.90 -1.39 -4.2 -.7 +9.6/C MidCpValInv MV 16.17 -.87 -6.5 -8.0 +7.2/C SmCpValAdv b SV 25.56 -1.45 -8.4 -2.0 +8.7/C SmCpValInstl SV 26.97 -1.53 -8.4 -1.6 +9.2/B SmCpValInv SV 25.92 -1.47 -8.4 -1.9 +8.9/CAmerican CenturyAdpteEqInv LB 12.37 -.46 -5.1 +5.2 +12.2/B AllCpGrInv LG 35.88 -1.52 -5.1 +8.6 +12.9/D BalInv MA 18.93 -.47 -2.9 +1.5 +7.3/B CAHYMuniI MC 10.32 -.05 -1.2 -.4 +3.7/A CAHYMuniInv MC 10.33 -.04 -1.3 -.6 +3.5/A CAInTFBdBdI MF 11.53 -.03 -.9 -1.0 +1.6/B CAInTFBdBdInv MF 11.53 -.02 -.9 -1.1 +1.4/C CorEqPlusInv LB 15.61 -.70 -4.3 +1.9 +9.8/D CorPlusInv CI 10.27 +.01 -.7 -2.3 +1.6/B CptlValInv LV 8.78 -.41 -3.4 +.2 +9.3/C DiscpGrInv LG 24.33 -.99 -4.6 +6.7 +13.6/C DiversBdA m CI 10.26 +.02 -.7 -3.0 +.5/E DiversBdI CI 10.26 +.02 -.7 -2.6 +.9/D DiversBdInv CI 10.25 +.01 -.7 -2.8 +.7/D EmMktsA m EM 9.67 -.16 -3.5 -18.4 +6.4/C EmMktsI EM 10.29 -.18 -3.4 -18.1 +6.9/B EmMktsInv EM 10.03 -.17 -3.4 -18.2 +6.7/B EqGrA m LB 33.52 -1.49 -4.4 +4.1 +11.6/C EqGrI LB 33.60 -1.48 -4.4 +4.4 +12.1/B EqGrInv LB 33.57 -1.48 -4.4 +4.3 +11.9/C EqIncA m LV 8.71 -.33 -4.2 -1.1 +10.9/B EqIncC m LV 8.71 -.33 -4.3 -1.6 +10.1/C EqIncI LV 8.72 -.33 -4.2 -.8 +11.4/A EqIncInv LV 8.71 -.34 -4.3 -.9 +11.1/B EqIncR b LV 8.68 -.33 -4.3 -1.3 +10.6/B EqIncR6 LV 8.73 -.33 -4.2 -.6 +11.5/A GlbGoldInv SP 7.52 +.39 +8.5 -14.1 +9.1/A GlbGrInv WS 12.34 -.52 -5.6 +1.3 +8.3/C GovtBdInv GI 10.52 +.03 -.8 -2.0 +.1/B GovtBdR5 GI 10.51 +.03 -.8 -1.9 +.3/B GrA m LG 34.85 -1.44 -4.6 +9.5 +14.9/B GrI LG 36.67 -1.51 -4.6 +9.9 +15.4/A GrInv LG 36.00 -1.49 -4.6 +9.7 +15.2/B GrR b LG 34.03 -1.41 -4.6 +9.2 +14.6/B GrR6 LG 36.67 -1.51 -4.5 +10.0 +15.6/A HYInv HY 5.53 -.04 -.6 +.8 +5.1/D HYMuniI HM 9.47 -.04 -1.2 +.6 +4.3/B HYMuniInv HM 9.47 -.04 -1.3 +.5 +4.1/B HeritageA m MG 21.63 -.95 -7.2 +3.9 +8.7/E HeritageI MG 24.90 -1.10 -7.2 +4.3 +9.2/D HeritageInv MG 23.41 -1.04 -7.2 +4.1 +8.9/D IncandGrA m LV 39.91 -1.86 -4.1 +2.9 +12.3/A IncandGrI LV 40.03 -1.86 -4.0 +3.2 +12.8/A IncandGrInv LV 39.98 -1.86 -4.0 +3.1 +12.6/A InflAdjBdA m IP 11.16 +.01 -1.3 -2.5 +1.0/D ABAllMktRlRet1 b IH 8.59 -.24 -1.4 -2.9 +4.3/C AllMktTRA m MA 14.22 -.29 -2.8 -4.1 +3.7/E AllMktTRAdv MA 14.33 -.29 -2.8 -4.0 +3.9/E BdInflStrat1 b IP 10.38 -.03 -.8 -.8 +2.3/A CncntrGrAdv LG 37.39 -1.29 -3.4 +9.7 +12.3/D CnsrvWlthStratA m CA 11.82 -.18 -2.2 -3.2 +2.6 CorOppsA m LG 21.35 -.84 -3.4 +5.4 +12.8/D DiscvGrA m MG 11.96 -.76 -12.2 +10.1 +14.8/A DiscvGrAdv MG 12.78 -.81 -12.2 +10.4 +15.1/A DiscvValA m SV 21.87 -1.26 -7.8 -4.0 +9.0/C DiscvValAdv SV 22.41 -1.30 -7.8 -3.8 +9.3/B DiscvValI SV 21.74 -1.26 -7.8 -3.8 +9.3/B DiscvValR b SV 21.19 -1.22 -7.8 -4.3 +8.6/C DiscvValZ SV 21.73 -1.25 -7.8 -3.8 +9.4/B DiversMunicipal MS 13.97 -.03 -.7 -.7 +.9/B EmMkts EM 26.52 -.55 -2.8 -18.5 +4.1/D EqIncA m LV 28.81 -1.14 -3.4 +1.1 +9.6/C EqIncAdv LV 29.09 -1.16 -3.4 +1.3 +9.8/C EqIncC m LV 28.42 -1.13 -3.5 +.5 +8.8/D GlbBdA m IB 8.14 ... -.5 -1.4 +2.2/B GlbBdAdv IB 8.13 ... -.6 -1.2 +2.4/B GlbBdC m IB 8.17 +.01 -.6 -1.9 +1.5/C GlbBdI IB 8.13 ... -.6 -1.2 +2.5/B GlbBdR b IB 8.14 +.01 -.6 -1.6 +1.8/C GlbRkAllcA m TV 15.81 -.32 -1.9 -3.7 +4.3/C GlbRlEstInvmIII GR 10.44 -.25 -6.3 -3.8 +4.4/A GrA m LG 81.28 -2.88 -6.2 +10.8 +15.7/A HiIncA m HY 8.25 -.04 -.1 -1.7 +5.8/B HiIncAdv HY 8.26 -.04 -.1 -1.5 +6.1/B HiIncC m HY 8.35 -.04 -.1 -2.4 +4.9/D HiIncI HY 8.27 -.04 +.1-1.5 +6.1/B HiIncK b HY 8.26 -.04 -1.6 +5.8/B HiIncR b HY 8.25 -.04 -.1 -2.0 +5.4/C HiIncZ HY 8.27 -.04 +.1-1.3 +6.2/B IntermBdA m CI 10.70 +.02 -.7 -1.7 +1.7/B IntermBdAdv CI 10.70 +.01 -.7 -1.6 +1.9/B IntermCAMuniA m SS 13.90 -.03 -.8 -.6 +.7/B IntermNYMuniA m SS 13.60 -.03 -.8 -.9 +.7/B Intl FB 16.66 -.61 -4.6 -9.7 +4.0/C IntlValA m FV 13.09 -.45 -3.1 -11.9 +2.5/D IntrmDvrsMnA m MS 13.98 -.03 -.8 -.9 +.6/C LgCpGrA m LG 52.12 -1.59 -4.7 +9.1 +15.2/B LgCpGrAdv LG 56.72 -1.73 -4.7 +9.3 +15.5/A LgCpGrC m LG 39.23 -1.20 -4.8 +8.5 +14.4/B LgCpGrI LG 56.43 -1.71 -4.7 +9.3 +15.6/A LgCpGrK b LG 53.01 -1.62 -4.7 +9.0 +15.1/B LtdDurHiIncAdv HY 10.17 -.03 -.1 +1.7 +4.3/E MuniBdInfStr1 b MS 10.01 -.07 -1.1 -.2 +1.9/A MuniBdInfStr2 MS 10.02 -.06 -1.0 -.2 +2.0/A MuniBdInfStrA m MS 10.05 -.07 -1.1 -.4 +1.7/A MuniBdInfStrAdv MS 10.06 -.06 -1.1 -.1 +1.9/A MuniIncCAA m MF 10.83 -.03 -1.1 -1.1 +1.8/A MuniIncCAAdv MF 10.83 -.03 -1.1 -.9 +2.1/A MuniIncIIArznA m SI 10.79 -.03 -.9 -.9 +2.2/A MuniIncIIMAA m MT 10.85 -.03 -1.1 -1.7 +1.3/B MuniIncIINJA m MJ 9.46 -.02 -.9 -1.1 +2.5/B MuniIncIIOhioA m MO 9.66 -.03 -1.0 -1.2 +2.0/A MuniIncIIPEA m MP 10.15 -.03 -.9 -1.2 +1.9/B MuniIncIIVIA m SI 10.78 -.03 -1.0 -1.2 +1.8/A MuniIncNYA m MN 9.61 -.03 -1.1 -1.7 +1.8/B MuniIncNYAdv MN 9.61 -.03 -1.1 -1.5 +2.0/A MuniIncNtnA m MI 9.95 -.03 -1.0 -1.4 +2.1/A MuniIncNtnAdv MI 9.95 -.03 -1.0 -1.2 +2.4/A MuniIncNtnC m MI 9.94 -.02 -1.0 -2.0 +1.3/C ReltvValA m LV 6.01 -.24 -2.9 +3.1 +11.6/A ReltvValAdv LV 6.07 -.24 -2.9 +3.2 +11.9/A SelUSEqAdv LB 17.63 -.72 -3.3 +5.2 +12.6/B SelUSLSA m LO 13.08 -.39 -2.5 +3.7 +7.0/A SelUSLSAdv LO 13.29 -.40 -2.5 +3.9 +7.3/A SelUSLSC m LO 12.49 -.37 -2.5 +3.1 +6.2/A ShortDurPlus CS 11.52 ... +.3 +.5/D SmCpGrA m SG 58.40 -3.78 -11.5 +13.3 +18.1/A SmCpGrI SG 63.31 -4.09 -11.5 +13.5 +18.5/A SstnlGlbThtcA m WS 112.43 -4.74 -6.3 -4.2 +11.1/A SstnlGlbThtcAdv WS 119.16 -5.01 -6.2 -4.0 +11.3/A SustIntlThtcA m FG 16.90 -.59 -6.4 -13.4 +2.1/E TxMgWtAprStrAdv WS 15.89 -.61 -4.4 -1.8 +8.1/C TxMgdIntl FB 16.66 -.61 -4.6 -9.7 +4.0/C ValAdv LV 15.31 -.72 -4.2 -5.2 +5.3/E WlthApprStrA m WS 16.02 -.61 -4.5 -2.0 +7.6/D WlthApprStrAdv WS 16.00 -.61 -4.5 -1.8 +7.8/CAC AlternativesMktNetrlValInv NE 10.27 +.02 +1.1 -1.9 +1.0/CAIGActvAllcA f MA 17.34 -.45 -3.3 -1.0 +6.4/C FlexCrdtA m HY 3.38 -.01 +.2+2.5 +4.8/D FocedDivStrB m LV 17.63 -.59 -3.9 -3.8 +8.5/D FocedDivStrC m LV 17.61 -.60 -3.9 -3.8 +8.4/D MltAstAllcA f MA 18.03 -.51 -3.5 -1.8 +6.2/D SrFltngRtA m BL 8.11 -.02 +.4+3.6 +5.1/B SrFltngRtC m BL 8.11 -.01 +.5+3.3 +4.8/C StrBdA m MU 3.28 -.01 -.2 -2.7 +3.0/D StrValA m LV 30.65 -1.46 -3.8 -2.8 +8.2/E USGvtSecA m GI 8.80 +.03 -.6 -1.7 -1.1/EALPSRdRcksLtdPrEI d SW 7.07 -.36 -4.7 -2.8 +9.0/CAMGCHEqPtnrsBalN b MA 17.45 -.48 -4.0 +3.1 +7.8/A GWKCorBdI CI 9.72 +.04 -.6 -2.5 +1.1/C GWKMnBdI MI 11.26 -.02 -1.0 -2.1 +1.1/D GWKMnEnhYiI HM 9.57 -.04 -1.8 -2.2 +3.6/C GWKSmCpCorI SG 27.83 -1.63 -10.1 -2.1 +10.9/D MgrsAmIntrGvS GI 10.22 +.03 -.9 -2.4 +.1/B MgrsAmShrtDrGvS UB 9.43 ... +.8 +.8/E MgrsBrAdvsMCGrN MG 12.14 -.56 -9.6 +2.9 +8.1/E MgrsBrBlueS LG 52.12 -2.28 -6.6 +8.9 +14.0/C MgrsBrwineS MG 51.37 -2.07 -7.7 +10.1 +12.8/B MgrsCaEmergCoI SG 62.84 -3.10 -8.3 +7.6 +18.0/A MgrsCaMidCpN b MG 29.85 -1.46 -8.5 -1.3 +9.7/D MgrsCeRlEsttS SR 9.86 -.28 -7.2 -3.9 +3.4/B MgrsDblCrPlsBdI CI 10.27 +.02 -.3 -1.1 +2.3 MgrsDblCrPlsBdN b CI 10.28 +.03 -.2 -1.2 +2.1 MgrsEmergOppsS SG 50.03 -2.68 -11.1 +9.0 +15.2/A MgrsFrpntMdCpI MV 39.60 -2.04 -7.8 -9.6 +7.1/D MgrsFrpntMdCpN b MV 38.53 -1.99 -7.8 -9.7 +6.8/D MgrsLmsSylsBdS CI 25.98 +.01 -.5 -1.5 +3.0/A MgrsMntCldGrI LG 21.00 -.75 -4.3 +6.5 +9.8/E MgrsMntCldGrN b LG 20.89 -.75 -4.3 +6.4 +9.6/E MgrsSkylnSpcEqS d SB 41.40 -2.61 -9.4 -5.9 +5.4/E MgrsSpecialEqS SG 131.36 -8.15 -11.8 +10.0 +13.6/B Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Wk Chg: Weekly net change in price of NAV. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. Saturday Mutual Funds Mutual Funds Mutual Funds Continued on next page Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk AIM Funds A: DivrsDiv p LC 7.43 -.52 -9.4 -17.2 -31.5/B GlSmMCGr p GL 9.78 -.64 -3.9 -9.9 -37.8/C GroAlloc p XC 6.87 -.44 -4.2 -11.5 -37.0/C Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/RkMONEY & MARKET$Page 22 www.sunnewspapers.net The Sun/Saturday, October 13, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BB: Commodities Broad Basket, BL: Bank Loan, BM: Bear Market, CA: Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: Intermediate-Term Bond, CL: LongTerm Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversified Pacific/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversified Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Inflation-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: TradingLeveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MC: Muni California Long, MF: Muni California Intermediate, MG: Mid-Cap Growth, MI: Muni National Intermediate, MJ: Muni New Jersey, ML: Muni National Long, MN: Muni New York Intermediate, MQ: Miscellaneous Region, MO: Muni Ohio, MP: Muni Pennsylvania, MR: Miscellaneous Sector, MS: Muni National Short, MT: Muni Massachusetts, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacific/ Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH: Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SM: Muni Minnesota, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 20002010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets Local-Currency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern. Source: Morningstar and The Associated Press

PAGE 55

CptlWldBdA m IB 19.08 +.09 -.8 -3.1 +1.1/D EuroPacGrA m FG 49.55 -1.52 -4.3 -9.3 +5.3/C FdmtlInvsA m LB 62.03 -2.54 -3.5 +1.3 +13.0/A GlbBalA m IH 30.94 -.65 -1.8 -3.2 +4.6/C GrfAmrcA m LG 53.16 -2.22 -4.5 +7.3 +14.7/B HiIncMuniBdA m HM 15.53 -.05 -1.0 +.1 +4.0/B IncAmrcA m AL 22.49 -.59 -2.4 -1.7 +7.4/C IntlGrIncA m FB 31.15 -1.00 -3.0 -8.9 +3.8/C IntrmBdfAmrA m CS 13.06 +.02 -.2 -.7 +.2/E InvCAmrcA m LB 40.23 -1.53 -2.7 +2.1 +11.9/C LtdTrmTEBdA m MS 15.36 -.02 -.5 -.3 +.8/B MortgA m GI 9.71 +.03 -.7 -1.9 +.3/B NewWldA m EM 60.63 -1.26 -2.7 -9.4 +7.2/B NwPrspctvA m WS 43.80 -1.69 -4.9 +1.5 +10.6/A STBdAmrcA m CS 9.77 ... -.1 +.4/D ShrtTrmTEBdA m MS 9.97 -.01 -.3 +.1 +.5/D SmCpWldA m SW 55.39 -2.47 -7.5 -.7 +10.0/B TheNewEcoA m LG 46.07 -1.58 -4.7 +3.2 +13.1/D TxExBdA m MI 12.59 -.04 -.9 -1.3 +2.0/A TxExmptFdofCAA m MC 17.15 -.05 -.9 -1.2 +2.0/C TxExofNewYorkA m MY 10.43 -.03 -.9 -1.6 +1.7/C USGovtSecA m GI 13.19 +.04 -.7 -2.1 -.3/D WAMtInvsA m LV 44.91 -1.76 -3.2 +2.9 +12.6/AAmerican IndependancKansasTxExBdIns SI 10.51 -.02 -.8 -1.1 +1.0/B USInflProtInstl IP 10.35 +.02 -1.4 -2.0 +1.2/CAncoraThlnSmlMdI d SB 15.53 -.70 -7.0 -.1 +11.2/BAngel OakMltStratIncAs m MU 11.16 ... +.1 +2.6 +3.9 MltStratIncIns MU 11.14 ... +.1 +2.8 +4.2AquilaCHTFKTA m SI 10.34 -.01 -.7 -1.1 +1.1/B HawaiianTxFrA m SI 10.98 -.02 -.7 -1.2 +.5/D NATFIncA m SI 10.39 -.02 -.8 -1.4 +1.5/A TxFrForUtahA m SI 10.02 -.01 -.8 -1.5 +1.3/A TxFrofArizonaA m SI 10.30 -.02 -.7 -1.3 +1.2/B TxFrofColoradoA m SI 10.17 -.01 -.6 -1.2 +.7/D TxFrofOregonA m SI 10.64 -.02 -.7 -1.5 +.6/DArbitrageInstl NE 13.13 -.01 +.4 +.4 +2.6/B R b NE 12.74 ... +.4 +.2 +2.4/BArielApprecInv b MV 46.48 -2.40 -6.3 -2.9 +7.5/C Inv b MV 69.15 -3.70 -7.1 -1.2 +9.6/BAristotleSaulGlbOppsI d IH 12.91 -.51 -4.2 -2.9 +7.9/AArtisanGlbOppsInstl WS 26.01 -1.26 -7.5 -2.1 +11.6 GlbOppsInv WS 25.70 -1.25 -7.5 -2.3 +11.3 GlbValueInv WS 17.25 -.64 -4.7 -5.8 +7.6 IntlInstl FG 31.94 -1.34 -4.6 -5.7 +4.6 IntlInv FG 31.73 -1.33 -4.6 -5.9 +4.4 IntlSmCpInv FR 21.80 -1.08 -7.6 -7.0 +4.0 IntlValueInstl FB 34.92 -1.11 -4.2 -10.3 +4.8 IntlValueInv FB 34.75 -1.11 -4.3 -10.5 +4.5 MidCpInstl MG 44.52 -2.33 -10.0 +5.1 +8.4 MidCpInv MG 40.82 -2.14 -10.0 +4.9 +8.1 MidCpValueInv MV 21.98 -1.27 -6.8 -3.6 +7.8 SmCpInvs SG 34.82 -2.08 -13.5 +12.0 +14.5 ValInstl LV 14.28 -.62 -5.2 -2.8 +11.1 ValInv LV 14.30 -.62 -5.2 -2.9 +10.9AshmoreEmMktsTtlRetIns EB 7.49 ... +2.4 -6.2 +6.3AuxierFocInv d LV 22.84 -.88 -3.7 +2.3 +9.3/CAve MariaValue MB 21.11 -1.15 -7.1 +1.1 +8.4/CBBHCorelN d LB 20.46 -.85 -4.8 -1.9 +8.1/E LtdDurN UB 10.17 +.01 +.2 +1.8 +2.2/ABMODivIncI LV 14.62 -.57 -3.9 +3.7 +13.6/A IntermTxFrI MI 10.97 -.03 -.8 -.7 +1.9/B IntermTxFrY MI 10.98 -.02 -.8 -.8 +1.7/B LgCpGrI LG 19.91 -.87 -5.2 +10.1 +16.0/A LgCpValI LV 15.69 -.74 -4.6 -2.1 +9.2/D LowVolEqI LV 15.14 -.53 -3.7 +3.8 +8.9/D MidCpGrI MG 17.10 -.87 -8.5 +6.1 +10.5/C MidCpValI MV 11.66 -.58 -6.9 -6.3 +7.5/C ShrtTrmIncAdvI CS 9.26 +.01 +.1 +.8 +1.4/B ShrtTxFrI MS 10.10 -.01 -.1 +.7 +1.1/A SmCpGrI SG 19.68 -1.13 -11.4 +5.6 +9.6/E TCHCorPlusBdI CI 11.25 +.02 -.7 -1.8 +2.7/A TCHCorpIncI TW 12.63 +.01 -.5 -1.7 +4.8/A TCHCorpIncY TW 12.65 +.02 -.5 -1.7 +4.7/A UltraShrtTxFrI MS 10.06 ... +.1 +1.1 +1.0/ABNY MellonAsstAllcM MA 12.48 -.41 -5.1 -1.2 +6.9 BdM CI 12.16 +.03 -.8 -2.3 +1.1/C EmMktsM EM 9.89 -.27 -2.8 -17.4 +6.7/B IncStkM LV 9.37 -.40 -3.8 +1.6 +11.9/A IntermBdM CS 12.19 +.02 -.2 -.6 +.9/C IntlApprecM FB 13.30 -.50 -3.5 -7.8 +3.9/C IntlM FB 12.79 -.55 -3.4 -7.6 +4.7/B LgCpStkM LB 6.19 -.27 -3.8 +3.0 +11.3/C MAIntrmMnBdM MT 12.22 -.03 -.9 -1.3 +1.2/B MdCpMltStratM MG 17.77 -.92 -7.4 +2.6 +10.4/C NYIntrmTEBdM MN 10.73 -.04 -1.1 -1.4 +1.4/B NtnIntrmMnBdM MI 13.08 -.04 -1.0 -1.2 +1.4/C NtnSTMnBdM MS 12.65 ... -.2 +.5 +.5/C PEIntrmMnBdM MP 11.77 -.03 -1.0 -.8 +1.5/D STUSGovtSecM GS 11.47 +.01 -.1 -.1 /D SmCpMltStratM SG 20.72 -1.08 -9.4 +3.3 +12.5/CBairdAggrgateBdInstl CI 10.42 +.05 -.7 -2.2 +1.5/B CorPlusBdInstl CI 10.77 +.04 -.6 -1.9 +2.0/A IntermBdInstl CI 10.71 +.03 -.2 -1.0 +1.2/C QlInTrmMnBdIns MI 11.22 -.01 -.8 -.9 +.8/E ShrtTrmBdInstl CS 9.55 +.01 +.1 +.6 +1.3/BBaronAsstInstl MG 77.39 -3.81 -8.5 +9.8 +14.1/A AsstRetail b MG 74.69 -3.68 -8.6 +9.6 +13.8/A DiscvInstl SG 21.43 -1.21 -11.0 +17.1 +23.6/A DiscvRetail b SG 21.20 -1.20 -11.1 +16.9 +23.3/A EmMktsInstl EM 12.80 -.14 -1.9 -16.7 +6.0/C EmMktsRetail b EM 12.74 -.14 -1.9 -16.9 +5.7/C FifthAvenuGrIns LG 29.19 -1.13 -6.4 +12.7 +17.6/A FifthAvenuGrRtl b LG 28.63 -1.11 -6.4 +12.4 +17.3/A FocedGrInstl MG 16.62 -.67 -11.1 +7.1 +12.2/B GrInstl MG 75.19 -3.84 -10.7 +8.1 +12.3/B GrRetail b MG 73.01 -3.73 -10.7 +7.9 +12.0/B IntlGrInstl FG 21.92 -.78 -4.7 -9.0 +8.2/A IntlGrRetail b FG 21.61 -.77 -4.8 -9.2 +7.9/A OppInstl MG 21.01 -.94 -7.4 +19.4 +18.5/A OppRetail b MG 20.26 -.90 -7.4 +19.2 +18.2/A PtnrsInstl MG 53.13 -2.64 -12.3 +6.8 +13.4/B PtnrsRetail b MG 51.97 -2.59 -12.4 +6.6 +13.1/B RlEsttInstl SR 25.35 -.83 -7.8 -14.0 +3.1/B RlEsttRetail b SR 25.00 -.82 -7.9 -14.1 +2.8/C SmCpInstl SG 31.33 -1.98 -10.8 +6.7 +14.1/B SmCpRetail b SG 30.18 -1.92 -10.8 +6.5 +13.8/BBeckerValEqRetail d LV 19.03 -.83 -4.7 -2.4 +9.3/CBerkshireFoc d ST 26.62 -1.78 -11.1 +24.0 +22.6/BBernsteinCaliforniaMuni SS 13.90 -.03 -.7 -.5 +.9/B IntermDur CI 12.69 +.03 -.7 -2.0 +1.7/B IntermDurInstl CI 14.46 +.04 -.7 -1.9 +1.8/B NewYorkMuni SS 13.61 -.02 -.8 -.8 +1.0/B ShrtDrDvRSMn MS 12.49 ... -.1 +.5 +.4/DBerwynInc d XY 13.28 -.08 -1.1 +.7 +3.9/BBishop StreetHawaiiMuniBdIns SI 10.24 -.01 -.7 -1.4 +1.0/CBlackRock4060TrgtAlInvC m CA 11.47 -.26 -2.8 -2.2 +3.4/E AdUSTtlMInvA m LB 26.16 -1.21 -6.2 +1.7 +9.4/E AdUSTtlMInvIns LB 27.33 -1.26 -6.3 +1.9 +9.6/E AdvtgGlbInstl WS 21.24 -.92 -5.5 -3.5 +7.0 AdvtgGlbInvA m WS 20.18 -.87 -5.5 -3.8 +6.6 AdvtgGlbInvC m WS 16.52 -.72 -5.6 -4.3 +5.8 AdvtgIntlIns FB 15.85 -.72 -4.9 -8.8 +5.1/B AdvtgIntlInvA m FB 15.67 -.72 -4.9 -8.9 +4.8/B AdvtgLCCorIns LB 17.18 -.76 -5.9 +3.4 +12.3/B AdvtgLCCorInvA m LB 16.56 -.73 -6.0 +3.2 +12.0/B AdvtgLCCorInvC m LB 14.20 -.63 -6.0 +2.6 +11.1/C AdvtgLCValIns LV 29.51 -1.33 -4.5 +.1 +10.6/B AdvtgLCValInvA m LV 28.91 -1.31 -4.6 -.1 +10.3/B AdvtgLCValInvC m LV 26.80 -1.21 -4.6 -.7 +9.4/C AdvtgLgCpGrIns LG 16.74 -.72 -7.4 +7.8 +14.2/B AdvtgLgCpGrInvA m LG 16.02 -.68 -7.4 +7.5 +13.9/C AdvtgSmCpGrIns SG 21.26 -1.27 -11.7 +7.7 +10.6/D AdvtgSmCpGrInvA m SG 16.40 -.98 -11.7 +7.4 +10.3/D AsaDrgnIns PJ 14.15 -.28 -7.9 -19.7 +1.2 AsaDrgnInvA m PJ 13.94 -.28 -7.9 -19.8 +1.0 BalCptlInstl MA 22.91 -.77 -3.6 +1.9 +8.5/A BalCptlInvA m MA 22.82 -.77 -3.6 +1.7 +8.2/A BalCptlInvC m MA 19.88 -.67 -3.6 +1.1 +7.3/B BasValInstl LV 27.13 -1.13 -4.0 +2.4 +8.8/D BasValInvA m LV 26.77 -1.12 -4.1 +2.2 +8.5/D BasValInvC m LV 23.59 -.98 -4.1 +1.5 +7.6/E CAMuniOppsInstl MF 12.54 -.07 -.9 +.3 +3.5/A CAMuniOppsInvA m MF 12.53 -.07 -.9 +.1 +3.2/A CAMuniOppsInvA1 b MF 12.54 -.07 -.9 +.2 +3.4/A CorBdInstl CI 9.19 +.03 -.6 -2.1 +1.0 CorBdInvA m CI 9.20 +.03 -.6 -2.3 +.7 CorBdK CI 9.22 +.04 -.6 -2.0 +1.1 CptlApprecInstl LG 31.40 -1.37 -8.2 +9.5 +14.7/B CptlApprecInvA m LG 29.10 -1.26 -8.2 +9.2 +14.3/B CptlApprecInvC m LG 21.69 -.94 -8.3 +8.6 +13.4/C CptlApprecK LG 31.58 -1.38 -8.2 +9.6 +14.8/B CptlApprecR b LG 24.21 -1.05 -8.2 +9.0 +14.1/C CrdtStrIncIns MU 10.09 -.01 +.2 +1.3 +4.6 CrdtStrIncInvA m MU 10.09 -.01 +.3 +1.2 +4.3 EmMktsInstl EM 21.08 -.24 -2.8 -13.0 +7.9 EmMktsInvA m EM 20.30 -.22 -2.8 -13.2 +7.5 EngyResInvA m EE 18.41 -1.17 -3.1 -1.1 -1.9/D EqDivInstl LV 22.85 -1.07 -4.1 +1.0 +12.0 EqDivInvA m LV 22.78 -1.06 -4.2 +.8 +11.7 EqDivInvC m LV 21.97 -.98 -4.3 +.2 +10.9 EqDivR b LV 22.96 -1.04 -4.2 +.6 +11.4 EuroInvA m ES 13.66 -.70 -5.7 -10.6 -1.0 Exch LB 1094.03 -49.71 -3.5 +3.6 +10.9/D FltngRtIncInstl BL 10.16 -.01 +.5 +3.3 +4.6 FltngRtIncInvA m BL 10.16 -.01 +.4 +2.9 +4.2 FltngRtIncInvC m BL 10.16 -.01 +.3 +2.5 +3.5 FocGrInvA m LG 4.32 -.17 -7.9 +10.6 +14.7/B GNMAInstl GI 9.06 +.03 -.7 -1.5 +.5 GNMAInvA m GI 9.10 +.03 -.8 -1.7 +.2 GlbAllcIncInstl IH 19.08 -.37 -2.9 -3.9 +4.0 GlbAllcIncInvA m IH 18.95 -.38 -3.0 -4.1 +3.8 GlbAllcIncInvC m IH 17.07 -.34 -3.0 -4.6 +3.0 GlbAllcIncR b IH 18.03 -.36 -3.0 -4.3 +3.4 GlbLSCrdtInstl XS 10.40 -.02 +.1 +.5 +2.1 GlbLSCrdtInvA m XS 10.37 -.01 +.1 +.3 +1.8 GlbLSCrdtInvC m XS 10.13 -.02 -.4 +1.0 HYBdInstl HY 7.58 -.05 -.5 +1.5 +6.2/B HYBdInvA m HY 7.58 -.05 -.4 +1.3 +5.9/B HYBdInvC m HY 7.59 -.05 -.5 +.7 +5.2/D HYBdK HY 7.59 -.04 -.4 +1.8 +6.4/B HYBdSvc b HY 7.58 -.05 -.5 +1.3 +5.9/B HYMuniInstl HM 9.44 -.05 -1.0 +.9 +4.6/A HighEqIncIns LV 26.80 -1.40 -3.9 +.1 +7.4/E HighEqIncInvA m LV 22.93 -1.22 -3.9 +7.1/E HighEqIncInvC m LV 15.33 -.88 -4.0 -.6 +6.3/E HthSciOpIns SH 64.18 -2.24 -3.4 +12.5 +12.0/A HthSciOpInvA m SH 61.17 -2.14 -3.5 +12.3 +11.7/A HthSciOpInvC m SH 53.62 -1.88 -3.5 +11.6 +10.9/B InflProtBdInstl IP 10.26 +.02 -1.3 -1.9 +1.2 InflProtBdInvA m IP 10.01 +.02 -1.2 -2.1 +1.0 InflProtBdInvC m IP 9.68 +.02 -1.3 -2.6 +.2 IntlDivIns FB 27.17 -1.19 -6.0 -10.6 +1.3/E IntlDivInvA m FB 25.40 -1.10 -6.0 -10.8 +1.0/E IntlInstl FB 15.66 -.45 -4.3 -12.7 +4.7/B IntlInvA m FB 15.30 -.44 -4.3 -12.9 +4.3/B LCFocGrIns LG 12.21 -.50 -7.8 +11.1 +16.6/A LCFocGrInvA m LG 11.22 -.46 -7.8 +10.8 +16.2/A LCFocGrInvC m LG 8.29 -.34 -7.9 +10.1 +15.3/A LPDyn2020Instl TE 15.52 -.29 -2.6 -.9 +5.7 LPDyn2020InvA m TE 14.27 -.27 -2.6 -1.0 +5.5 LPDyn2030Instl TH 13.79 -.40 -3.5 -.9 +7.4 LPDyn2030InvA m TH 13.25 -.38 -3.6 -1.1 +7.1 LPDyn2040InvA m TJ 15.85 -.58 -4.6 -1.8 +8.2 LatinAmerInvA m LS 47.98 +1.14 +14.2 -3.9 +10.3 LngHrznEqInvA m WS 13.15 -.51 -5.3 -.5 +5.3 LowDurBdInstl CS 9.46 ... +.1 +.6 +1.4 LowDurBdInvA m CS 9.46 +.01 +.1 +.4 +1.1 LowDurBdInvC m CS 9.45 ... -.3 +.3 LowDurBdK CS 9.45 ... +.1 +.6 +1.5 MidCapDivIns MV 18.10 -1.01 -5.5 +1.2 +8.6 MidCapDivInvA m MV 17.26 -.96 -5.6 +1.0 +8.3 MidCpGrEqInstl MG 25.78 -1.11 -9.5 +11.5 +15.8/A MidCpGrEqInvA m MG 22.40 -.97 -9.6 +11.3 +15.4/A MidCpGrEqInvC m MG 17.60 -.77 -9.6 +10.7 +14.6/A NJMuniBdInstl MJ 10.81 -.04 -1.1 -.8 +3.1/A NJMuniBdInvA m MJ 10.82 -.04 -1.2 -1.0 +2.9/A NYMuniOppsInstl MN 11.11 -.06 -.9 -.1 +3.6/A NYMuniOppsInvA m MN 11.12 -.06 -.9 -.2 +3.4/A NYMuniOppsInvA1 b MN 11.12 -.06 -.9 -.1 +3.5/A NYMuniOppsInvC m MN 11.11 -.06 -1.1 -.9 +2.6/A NatrlResTrInvA m SN 29.66 -1.17 -.1 -5.7 +3.2 NtnlMnInstl MI 10.54 -.04 -1.1 -1.3 +2.0/A NtnlMnInvA m MI 10.55 -.04 -1.1 -1.5 +1.8/B NtnlMnInvC m MI 10.55 -.04 -1.2 -2.1 +1.0/D PAMuniBdInstl MP 10.70 -.04 -1.0 -1.1 +2.2/A PAMuniBdInvA m MP 10.72 -.03 -1.0 -1.2 +2.0/B ShrtTrmMuniIns MS 10.05 ... -.1 +.8 +.5/D StrGlbBdIncIns IB 5.79 +.04 +.2 -1.5 +2.8 StrIncOpA m NT 9.69 ... -.5 +2.2 StrIncOpC m NT 9.68 ... -1.0 +1.5 StrIncOpIns NT 9.69 ... +.1 -.2 +2.5 StratMuOpIns MI 11.52 -.06 -1.0 +.3 +4.0/A StratMuOpInvA m MI 11.51 -.07 -1.0 +.1 +3.7/A StratMuOpIvC m MI 11.52 -.06 -1.1 -.4 +2.9/A TactOppsInstl TV 15.30 -.13 +1.1 +6.2 +4.7/C TactOppsInvA m TV 15.16 -.14 +1.0 +5.9 +4.3/D TechOppsInstl ST 28.91 -1.46 -11.7 +9.6 +22.9/B TechOppsInvA m ST 26.86 -1.36 -11.7 +9.4 +22.5/B TechOppsInvC m ST 22.82 -1.15 -11.8 +8.7 +21.6/B TtlRetInstl CI 11.14 +.05 -.7 -2.3 +1.4/B TtlRetInvA m CI 11.14 +.04 -.7 -2.5 +1.1/C TtlRetInvC m CI 11.13 +.04 -.8 -3.1 +.4/E TtlRetR b CI 11.14 +.04 -.7 -2.8 +.9/D USGovtBdInstl GI 9.98 +.04 -.6 -1.8 +.4 USGovtBdInvA m GI 10.01 +.05 -.7 -1.9 +.1 USMortgInstl CI 9.82 +.04 -.7 -1.3 +1.4/CBogle Investment ManSmCpGrInstl SB 31.32 -1.76 -9.8 +.3 +10.9/BBoston PartnersLSEqInstl LO 20.55 -.37 +1.4 -7.8 +4.6/B SmCpValIIInstl SV 25.00 -1.48 -8.3 -4.8 +8.4/C SmCpValIIInv b SV 23.90 -1.41 -8.3 -5.0 +8.1/DBoston TrustAsstMgmt AL 48.36 -1.75 -3.7 +3.2 +9.8/A Eq LB 24.61 -1.13 -4.4 +4.1 +12.2/BBragg Capital TrustQueensRdSmCpVal SV 26.35 -1.08 -6.5 -2.9 +5.9/EBrandesIntlEqI FV 16.99 -.45 -1.8 -3.0 +4.8/BBridgesInvm LG 65.18 -2.80 -4.4 +7.9 +12.1/DBridgewayAggresivInvs1 MB 69.25 -3.66 -6.5 -8.1 +7.8/C BlueChip35Idx LB 15.37 -.59 -3.3 +5.5 +13.1/A UltraSmCo SV 31.12 -1.34 -6.4 +2.9 +5.6/E UltraSmCoMkt d SB 14.71 -.58 -6.1 +3.2 +11.4/BBright RockQualLgCpInstl LB 16.55 -.65 -4.0 +.7 +8.6/EBroadviewOpp SB 36.06 -1.46 -6.3 +4.4 +9.2/CBrookeld InvestmenGlbLtdInfrasI XO 12.09 -.32 -3.2 -2.3 +3.4/E GlbLtdRlEsttI GR 12.00 -.29 -6.6 -7.4 +2.0/CBrown AdvisoryFlexEqIns d LG 22.08 -.95 -4.9 +6.4 +12.9/D GrEqInstl d LG 23.74 -1.11 -7.0 +13.2 +13.8/C GrEqInv d LG 23.51 -1.09 -7.0 +13.0 +13.6/C IntermIncInv d CI 10.27 +.03 -.4 -.9 +1.1/C MrylndBdInv d SI 10.37 -.02 -.6 -.2 +1.4/A SmCpFdmtlValIns d SB 28.16 -1.31 -7.8 -1.0 +9.9/C SmCpGrInv d SG 19.86 -1.09 -9.4 +6.9 +12.6/C SmrstEmMktsIns d EM 9.04 -.09 -3.5 -19.6 +1.6/EBrown Cap MgmtSmCoInv b SG 101.59 -7.79 -15.5 +13.8 +18.1/ABruceBruce MA 526.10 -13.79 -2.6 +.2 +4.7/EBuffaloDiscv MG 24.72 -1.32 -8.2 +2.1 +10.7/C EmergOpps SG 16.65 -1.02 -11.4 +6.6 +13.9/B FlexInc AL 15.49 -.60 -2.7 +1.6 +7.6/C Gr LG 31.87 -1.40 -6.2 +9.4 +12.4/D HY HY 10.95 -.05 -.5 +.9 +4.0/E MidCp MG 13.84 -.74 -8.9 +1.7 +5.7/E SmCp SG 16.32 -.87 -12.3 +11.3 +14.5/BCG Capital MarketsCorFI CI 7.76 +.04 -.4 -2.3 +1.3 EmMktsEqInvms EM 13.35 -.21 -1.7 -17.7 +6.8/B IntlEq FB 11.89 -.49 -4.2 -8.4 +4.6/B IntlFI IB 7.81 ... -.5 +1.0 +3.7/A LgCpEq LG 20.28 -.89 -5.6 +3.0 +11.0 SmMidCpEq SG 20.98 -1.13 -8.8 +.4 +7.3CGMFoc LB 48.66 -1.27 +4.3 -8.8 +6.5/E Mut AL 29.85 -.47 +2.1 -3.6 +5.7/E Rlty MB 27.71 -.25 +2.8 -13.6 +5.4/ECIBCAtDipEqInstl LB 21.09 -.88 -3.5 +10.0 +13.4/ACRMMidCpValInstl MB 22.46 -1.26 -8.0 +3.0 +12.0/A SmCpValInstl SB 19.09 -1.02 -8.0 -3.5 +10.9/B SmCpValInv SB 16.54 -.89 -8.0 -3.7 +10.7/BCalamosCnvrtA m CV 18.24 -.46 -4.5 +4.4 +7.5/C CnvrtC m CV 18.06 -.46 -4.5 +3.8 +6.7/D CnvrtInstl CV 16.34 -.42 -4.5 +4.5 +7.8/C EvolvingWldGrI EM 12.98 -.32 -3.4 -15.3 +2.5/E GlbGrIncI IH 9.42 -.29 -4.3 -2.8 +5.9/A GrA m LG 34.13 -1.33 -5.5 +5.1 +9.3/E GrC m LG 21.64 -.84 -5.6 +4.5 +8.5/E GrIncA m AL 33.07 -1.14 -3.6 +4.1 +9.6/A GrIncC m AL 33.24 -1.15 -3.7 +3.5 +8.8/A GrIncInstl AL 31.79 -1.09 -3.6 +4.3 +9.9/A GrInstl LG 44.78 -1.74 -5.5 +5.3 +9.5/E IntlGrInstl FG 19.35 -1.08 -7.0 -11.6 +5.3/C MktNetrlIncA m NE 13.52 -.03 -.2 +3.0 +4.2/A MktNetrlIncC m NE 13.73 -.03 -.2 +2.4 +3.5/A MktNetrlIncIns NE 13.36 -.03 -.1 +3.2 +4.5/ACalvertBalA m MA 32.02 -.70 -3.0 +2.2 +6.9/B BdA m CI 15.62 +.05 -.6 -1.4 +1.9/B EqA m LG 46.62 -1.84 -4.3 +8.7 +12.0/D EqC m LG 27.29 -1.08 -4.3 +8.1 +11.1/E IncA m TW 15.80 +.04 -.6 -2.5 +2.8/C IntlEqA m FB 16.35 -.67 -4.7 -7.0 +1.4/E MdCpA m MB 32.64 -1.53 -6.3 +3.6 +4.7/E RspMuniIncA m MI 15.39 -.04 -.9 -1.5 +1.7/B ShrtDurIncA m CS 15.82 +.01 +.1 +.5 +1.7/B USLCCrRspnbIdxA m LB 23.21 -1.04 -5.2 +4.4 +11.8/CCambiarGlblUltrFcsInv d WS 18.13 -.75 -5.5 -8.6 +.7/E IntlEqInv d FB 25.81 -.98 -3.5 -9.2 +2.7/E OppInstl LV 23.14 -1.02 -3.8 -2.6 +8.4/D OppInv LV 23.18 -1.03 -3.8 -2.8 +8.1/E SmCpInstl d SB 19.45 -.98 -8.4 -.4 +5.2/ECarillonClVtCptlApprA m LG 44.27 -1.89 -4.8 +5.4 +14.0/C EagleGrIncA m LV 21.52 -.80 -3.0 +3.9 +12.8/A EagleGrIncC m LV 20.61 -.77 -3.1 +3.2 +12.0/A EglMidCpGrA m MG 58.37 -3.18 -9.1 +5.8 +13.5/A EglMidCpGrC m MG 46.36 -2.53 -9.2 +5.2 +12.7/B EglSmCpGrA m SG 60.87 -3.70 -11.3 +2.1 +11.1/D EglSmCpGrC m SG 44.93 -2.73 -11.4 +1.6 +10.3/D ReamsCore+BdI CI 30.50 +.13 -.9 -2.4 +.8/D ReamsCoreBdI CI 11.03 +.05 -.9 -1.8 +1.0/C ReamsUnconsBdI NT 11.47 +.03 -.6 -1.3 +1.5/E ScoutIntlI FB 19.72 -.70 -3.6 -8.2 +5.7/A ScoutMdCpI MB 19.13 -.97 -7.0 +.6 +13.6/A ScoutSmCpI SG 27.42 -1.67 -11.4 +5.6 +17.1/ACausewayIntlValInstl d FV 15.50 -.69 -4.0 -10.5 +3.7/B IntlValInv d FV 15.37 -.69 -4.0 -10.7 +3.5/CCenter Coast CapitalBrkfldMLPFocA m LP 7.07 -.26 -4.5 +4.0 +.4/B BrkfldMLPFocC m LP 6.48 -.24 -4.6 +3.2 -.4/CChamplainSmCoAdv b SG 21.80 -1.29 -10.4 +9.5 +15.8/ACity National RochdaCorpBdServicing CS 10.17 +.01 -.3 +1.0 DivIncN b LV 37.96 -1.34 -4.4 -3.7 +6.0/EClearBridgeAggresivGrA m LG 211.08 -10.75 -4.4 +3.8 +7.3/E AggresivGrC m LG 168.58 -8.61 -4.4 +3.2 +6.6/E AggresivGrI LG 233.29 -11.87 -4.3 +4.0 +7.6/E AggresivGrIS LG 235.84 -12.00 -4.3 +4.1 +7.7/E AllCpValA m LV 14.04 -.69 -5.1 -3.4 +10.2/B AllCpValC m LV 12.07 -.59 -5.1 -3.9 +9.5/C ApprecA m LB 24.75 -.95 -3.2 +4.9 +11.7/C ApprecC m LB 23.77 -.92 -3.3 +4.3 +10.9/C ApprecI LB 24.64 -.94 -3.2 +5.2 +12.0/B ApprecIS LB 24.72 -.95 -3.2 +5.2 +12.1/B CBIntlSmCpI FA 16.16 -.66 -4.2 -15.5 +3.0/D DivStrat1 LB 23.34 -.95 -4.3 +.3 +11.6/C DivStratA m LB 23.32 -.96 -4.3 +.1 +11.3/C DivStratC m LB 22.99 -.95 -4.4 -.5 +10.5/D DivStratI LB 23.93 -.99 -4.3 +.3 +11.6/C IntlGrC m FG 38.73 -2.18 -5.7 -3.4 +8.3/A IntlGrI FG 44.81 -2.52 -5.7 -2.6 +9.4/A IntlValA m FV 10.20 -.44 -3.6 -13.7 +2.1/D IntlValIS FV 10.27 -.44 -3.6 -13.4 +2.5/C LgCpGrA m LG 43.94 -1.79 -5.5 +8.1 +14.5/B LgCpGrC m LG 35.27 -1.45 -5.5 +7.5 +13.7/C LgCpGrI LG 48.75 -1.99 -5.5 +8.4 +14.8/B LgCpValA m LV 32.50 -1.38 -3.4 -1.2 +8.0/E LgCpValC m LV 31.56 -1.35 -3.5 -1.7 +7.2/E LgCpValI LV 32.44 -1.38 -3.4 -.9 +8.3/D MidCpA m MB 32.40 -1.58 -6.6 -3.1 +5.5/E MidCpC m MB 25.82 -1.27 -6.7 -3.6 +4.8/E MidCpI MB 36.01 -1.76 -6.6 -2.8 +5.9/E MidCpIS MB 36.34 -1.78 -6.6 -2.8 +6.0/D