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. 297 | $1.00 YOUR HOMETOWN NEWSPAPER SINCE 1919 An Edition Of The Sun Wednesday, October 24, 2018 Local Sports ................. A10-11 Lottery ................. Sorts Wire Nascar ........................... A12 Around Town .................... B1 Classified ....................... B5-9 Comics ................. News Wire Viewpoints ....................... A6 Weather ............... Sports WireGood morning To William Hendren Thanks for reading! newssun.com facebook.com/ newssuntwitter.com/ TheNewsSunBy MELISSA MAINSTAFF WRITERSEBRING „ Two men, impersonating cops, conducted a traf“c stop on Sunday, Oct. 21, so the Highlands County Sheriffs Of“ce is encouraging people to exercise caution before pulling over for ”ashing lights and sirens. The victim was pulled over around 8:30 p.m. Sunday near the intersection of Highlands Avenue and Youth Care Lane in Sebring by two men, who ranged in age from their mid-20s to early 30s, and were driving a black Ford Crown Victoria. One suspect was white and the other suspect was black. He [the white male] is in his mid-20s to early 30s, approximately 180 pounds with a quarter-sized birthmark under his left jaw line. He has brown hair with a high and tight haircut, light facial hair, a pierced right ear with a half-crescent earring with barbells and a small line shaved through his right eyebrow,Ž the Sheriffs Of“ce stated in a press release.By PHIL ATTINGERSTAFF WRITERSEBRING „ A wreck at noon Tuesday sent a car spinning and rolled a semi-trailer load of shell rock into a ditch. Fortunately, neither driver appeared to be seriously injured, but the wreck closed both outside lanes of southbound U.S. 27 across from DeSoto Square shopping center during a busy time of the day. The wreck took place at or just before noon Tuesday. A champagne-tan Honda Accord sedan, either by turning left into or pulling out of the Alan Jay Ford-Lincoln dealership, crossed the path of a southbound semi-trailer. The resulting impact spun the car onto the paved shoulder and into a paved section of the dealership, shearing off Florida 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 12Title Lobbying and Abuse of Of“ce by Public Of“cers Placed By Constitution Revision Commission Amending Amends Article II, Section 8; Amends Article V, Section 13; Creates a new Section in Article XII Note This amendment is a bundledŽ amendment, which means that a single YesŽ or NoŽ vote applies to all components of the amendment. Voters cannot separate the components of the amendment. Ballot Summary Expands current restrictions on lobbying for compensation by former public of“cers; creates restrictions on lobbying for compensation by currently serving public of“cers; provides exceptions; prohibits certain abuses of public of“ce for personal bene“t.Ž A Yes Vote Means Piece 1: Public of“cials would be prohibited from lobbying for compensation during their term in of“ce and for six years after leaving of“ce. Piece 2: Public of“cials are prohibited from using their of“ce to obtain a disproportionate bene“t. A Note Vote Means Piece 1: Public of“cials would be prohibited from lobbying for compensation during their term in of“ce and for two years after leaving of“ce. The Arguments Pros Piece 1 & 2: The ballot measure establishes stronger ethics standards for public of“cials, prohibiting them from using their of“ces to obtain a disproportionate bene“tŽ for themselves, their families or their businesses. Cons Piece 1 & 2: The lobbying profession should not be regulated through the constitution. Approval of the ballot measure will likely discourage some otherwise good people from running for of“ce or accepting appointments to of“ce. General: The bundlingŽ of separate and unrelated issues into a single amendment unconstitutionally prevents voters from making a simple yesŽ or noŽ decision on each issue. Analysis Piece 1: Under the proposal, state lawmakers and statewide elected of“cials would not be able to lobby the Legislature or any state agency for six years after they leave of“ce. State agency heads would not be able to lobby the Legislature, the governors of“ce or their former agencies for the six-year period. Local government of“cials, including county An in-depth look at Amendment 12VOTER EDUCATION By PHIL ATTINGERSTAFF WRITERSEBRING „ County commissioners considered changes to a local ordinance on cell phone towers and decided to keep the ban in place, for now. They want County Engineer Clinton Howerton Jr. and County Attorney Joy Carmichael to take another 90 days, look over the local law and make sure theyve closed all loopholes. This makes the third extension, Carmichael said. Meanwhile, she said, the Florida Legislature has required counties to let wireless companies locate in the right of way. Some counties have moratoriums, some have not acted and some have required all utilities to go underground. At this point, the county has had a moratorium on new towers for 18 months. Carmichael feels the county cant go much longer and needs something on the books. If we did nothing, wed have no say at all,Ž Commission Vice Chair Jim Brooks said. Howerton told commissioners he had telecommunications companies calling before the moratorium. He has several now calling to see when it will end. That tells me were going to have some activity pretty quickly,Ž Commissioner Don Elwell said. We want to make sure its the right kind of activity.Ž Last week, Howerton saw a 110-foot cell phone tower within the right of way for Singletary Road, just inside Hardee County: Something he doesnt want. These things could pop up right in your front yard,Ž Howerton said. He said the county had several applications for an almost identical structure when the moratorium “rst went into effect. An out-of-control vehicle could hit such a structure so close to a roadway before a driver regains control. Much the case with this one, it didnt meet the clear zone,Ž Howerton said of one tower, so they didnt meet safety standards. I was able to deny it at the time.Ž New Federal Communications Commission guidelines and Legislature policy will allow more cell phone towers in public rights of way. Why? Howerton said new 5G systems require greater bandwidth „ more data per second than existing systems. Howerton also said new autonomous vehicles will use this system to stay in contact with servers to help them operate. The wider bandwidth doesnt travel as far,Ž Howerton said. It needs a lot more towers to carry it.Ž Instead of towers every 10-15 miles, wireless carriers will need towers every mile: tall towers relaying signals from small ones and relays on existing structures. They want to put these in right of ways,Ž Howerton Ban on cell towersCounty still working on code to govern them PHIL ATTINGER/STAFFAn apparent evergreen stretching to the sky behind golfers at Harder Hall Country Club actually is a steel tower holding wireless antennas. While county ocials dont necessarily need to have this level of camou”age for future cell towers, they are looking at changes to the county code that will minimize the aesthetic disruption and/or trac dangers of cell towers in public rights of way. PHIL ATTINGER/STAFF A cellular relay tower in Hardee County sits close to Singletary Road in Hardee County in a photograph by Highlands County Engineer Clinton Howerton Jr. COURTESY PHOTO/ERICSSON.COMOne of the types of cellular antennas that has increased bandwidth while not cluttering the view has been to put them underground.AMEND | 7A TOWERS | 7ASO warns public about fake copsNo one injured in rolloverCar spun, semi load dumps into swale PHIL ATTINGER/STAFFEmergency workers mill around the wreck of a semi-trailer that spilled its load of shell rock into the swale in front of Marmer Construction in Sebring. Its diesel tanks spilled in the front yard. The truck was southbound on U.S. 27 when a Champagne-tan four-door Honda Accord crossed its path. The impact ripped o parts of the cars font and rear ends and sent the car spinning while sending the truck across the ditch.COPS | 5A ROLLOVER | 5A

PAGE 2

A2 | HIGHLANDS NEWS-SUN | October 24, 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. On average, a mans beard will grow 5.5 inches per year. 2. A man who shaves spends roughly 3,350 hours of his life in the bathroom. 3. 55 percent of men from the around world can be seen sporting a beard or facial hair. 4. Beards were once taxed. Peter the Great of Russia encouraged cleanshaveness and for those who didnt comply, he taxed them 100 rubles a year for a medallion. This medallion served as a license to wear a beard. 5. The true title for the worlds longest beard, although no longer alive, belongs to Hans Langseth. His Norwegian beard was stretched to 17 feet, 6 inches in 1927. The legendary beard made its way to Washington, DC to be stored at the Smithsonian Institution in 1967. Source: nextluxury.com That Will Make You SMARTER 5 THINGS By MELISSA MAINSTAFF WRITERLAKE PLACID „ Shortly before midnight Thursday, Oct. 18, Big Ds Bar called in a verbal disturbance complaint with possible “ rearms, and both Lake Placid Police Department and Highlands County Sheriffs Of“ ce responded to the call. Two men were reportedly screaming and yelling at employees at the front door of Big Ds Bar while they were trying to get back inside the bar. When the two law enforcement agencies arrived and began investigating, the charges began mounting. Lake Placid Police Department arrested Demetrius Deon Whit“ eld, 30, of Lake Placid. He was charged with possession of an open alcoholic beverage, resisting an of“ cer without violence, disorderly intoxication in a public place, disturbing the peace, possession of cocaine and possession of drug equipment. Highlands County Sheriffs Of“ ce arrested Jr Moore, 30, of Lake Placid. Moore was charged with simple assault on a law enforcement of“ cer and resisting an of“ cer without violence. Moore and Whit“ eld were swinging their arms in a violent mannerŽ when law enforcement of“ cers arrived, according to arrest reports. Whit“ eld allegedly tried to get into his vehicle to leave, but both law enforcement agencies stopped him. As Whit“ led was attempting to leave, Moore came running up in a violent manner and tried to punchŽ the deputy, a report states. In response, the deputy conducted a take-down technique while a police of“ cer managed to hold the subjects arms. Moore was handcuffed and placed into custody. Whit“ eld reportedly attempted to ” ee on foot towards U.S. 27 South. A Lake Placid police of“ cer noted that crack cocaine was found in a candy container in Whit“ elds vehicle. When the of“ cer “ eld tested the substance in the container, it tested positive for cocaine, reports state. In addition to the cocaine in Whit“ leds vehicle, the of“ cer reported “ nding two empty liquor bottles and one full open beer bottle.LP men charged with disorderly conduct WHITFIELD MOORE By KIM LEATHERMAN STAFF WRITERLAKE PLACID „ Three people have currently thrown their hats in the ring in hopes of being appointed the next Lake Placid Town Council member. The newest member could be appointed at the Nov. 13 regular monthly meeting. The seat they are vying for is being vacated by Councilwoman Arlene Tuck, whose resignation will be effective Monday, Nov. 12. Tuck will be sworn in as a county commissioner on Tuesday, Nov. 20. The first letter of intent was sent in to the town clerk by Dustin Woods, who lives in Huntley Oaks. Woods is the lead pastor and chief executive officer at Grace Bible Church in Sebring. He has been on the Lake Placid Planning Board from November 2017 to present. Gregg Sapp was the second letter of intent to arrive at Lake Placid Town Hall. Sapp lives near Lake Sirena, which is in the towns limits. He is the owner and operator of Sapp Environmental Services Inc. Sapp said in his letter of intent that he is fiscally conservative. On Monday, Matt Elliott made his intentions known. Elliott is the owner of Heartland Payroll Services. He also lives inside the town limits near the post office. Elliott is the past president for the Lake Placid Noon Rotary, Highlands County Farm Bureau and Lake Placid Elementary Parent/ Teacher Organization. The council member candidates must be registered to vote in town elections six months immediately preceding the date of taking office,Ž according to the Town Code, Section 402. Anyone interested in the position should send a letter of intent to the town clerk at 311 W. Interlake Blvd.Competition heats up for Tucks council seatBy PHIL ATTINGERSTAFF WRITERSEBRING „ Tampa police now believe the Sebring woman found dead Friday was murdered. Police report Laurie Marie Pietscher, 28, of Sebring was found dead Friday, Oct. 19 near a business at 3712 N. 15th St. in Tampa. Police were called to the scene at 10:20 a.m. Since then, police have determined she was murdered. Investigators now want to know who has seen her in the last week or more and are asking those people to help them piece together what happened to her. Investigators urge anyone with information to call Crime Stoppers at 1-800-873-TIPS (8477), or report anonymously online at crimestopperstb.com.Sebring woman murderedTampa police seeking information PIETSCHER Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING? Fairmount Cinema Square, Sebring, FL www.highlandsjewelers.comMember American Gem Society B RI L L L I A A NC E Y O U D E E SE R R VE By Publix in North Sebring385-4909Family owned for 46 yearsHours: Monday Friday 10 am 5:30 pm Saturday 10 am 2 pm Closed Sunday Fa am ily ow ned adno=3618787-1 adno=3617315-1 Eggs and EducationwithGuinevere Bullard, OBGYN Florida HospitalBreast CancerWhere: Bob Evans2541 US Highway 27 North Sebring, Fl 38870 Date: Oct. 26, 2018 8am 9amPlease RSVP by Oct. 25th to Amanda 863.443.1301First 30 to RSVP Breakfast is on us!!!!!! adno=3623659-1

PAGE 3

www.highlandsnewssun.com October 24, 2018 | HIGHLANDS NEWS-SUN | A3 GM SUPERSTORECHEVROLET € BUICK € GMC € CADILLACVehicles sub j ect to p rior sale -hurr y in for best selection! All vehicle p ricin g excludes tax ta g, title and $699 dealer fee. Dealer not res p onsible for t yp o g ra p hical errors. All offers ex p ire 10/31/18441 US Highway 27 N. | Sebring, FL 33870Sales (863) 386-6312 | Service (863) 402-4210Sales Hours: Mon-Fri 8:00 AM-7:00 PM, Sat: 9:00 AM-5:00 PMALANJAY.COM ALANJAY.COM ALANJAY.COMSEE ALL OF OUR INVENTORY ATLIKE US FOR DISCOUNTS, PROMOTIONS & MORE!! ALAN JAY ALAN JAY ALAN JAY HARVEST SALES SPECTACULAR!2016 CHEVY CAMARO LT $23,988*Sale PriceONLY 17,000 MILESSTK#RC6678A2014 CHEVY CRUZE LT $11,588*Sale PriceSPLIT FOLDING REAR SEATSTK#J7210313A2015 CHEVY EQUINOX $13,988*Sale PriceLOW MILES, LOCAL TRADESTK#B014604B2016 BUICK ENCORE $16,988*Sale PriceCERTIFIED PRE-OWNEDSTK#G327704A2017 DODGE CHALLENGER R/T $34,988*Sale PriceSCAT PACKSTK#J170623Aadno=3610852-1ALAN JAY ALAN JAY ALAN JAY2014 AUDI A8 $33,995*Sale Price8 SPEED AUTO. TRANS., LOW MILEAGESTK#JG315244B2016 RAM 1500 $27,995*Sale PriceCREW CAB SHORT BED STK#C204838A $ $ ST ST ST ST ST ST ST ST ST ST S ST ST ST T T T ST ST ST ST ST ST T ST ST S ST ST T ST T ST ST S ST T T T ST T T T T ST T T ST T T T T ST ST T T T T T ST ST T T T T T T T T T T T T T T T S T S K# K# K# K# K# K# K# K# K# K# K K# K# K# K# # K# K# K# K# K# K# K# # K# # # K# K# # # # # K# K K# K # # K# # # K# K# K# # K# K# K K# # K K# K# K # K# K K # # # # K # # # # C2 C2 C2 C2 C2 C2 C2 C2 C2 C2 C2 C2 C2 C C2 C2 2 C2 C2 C2 C2 C2 C2 C2 C2 C2 C2 C2 C2 C2 C2 C2 C2 C2 C2 C2 2 C2 C 2 C2 C2 C C2 C2 2 C 2 C2 2 2 C2 2 C C C C C C C2 C C C C C C C C C C C 04 04 04 04 04 04 04 04 04 04 04 04 4 4 04 04 04 04 04 04 04 04 04 04 04 4 4 04 04 4 4 04 04 04 04 04 04 04 04 0 4 04 0 04 4 04 04 4 04 4 0 4 04 0 04 0 04 04 04 0 4 4 0 0 4 04 0 4 4 4 4 0 83 83 83 83 83 83 83 83 83 83 83 83 3 83 83 83 83 83 83 83 83 83 83 83 83 83 83 83 83 83 83 3 83 83 83 8 83 8 83 8 8 83 3 83 8 3 83 8 3 3 8 8 3 3 3 8 8 8 3 8 8 8 3 3 3 3 8A 8A 8A 8A 8A 8A 8A 8A 8A 8A 8A 8A 8A 8A 8A 8A 8A 8A 8A 8A 8A 8A 8A 8A 8A 8A 8A 8A 8A 8 8A 8 8A 8A A 8 8A 8A A 8A 8A 8A 8A A 8A A 8A 8A A A 8A 8 8A 8 8A A A 8A 8 8 8A A A A 8A A 8A 8A 8A A A A A A A A 8A 8 8A A A 8A 8A A A A A 8 A 8 8 8 8 8 A 8A 8 8 adno=3618545-1

PAGE 4

A4 | HIGHLANDS NEWS-SUN | October 24, 2018 www.highlandsnewssun.com By KIM LEATHERMAN STAFF WRITERLAKE PLACID „ Theres an old saying that diamonds are a girls best friend. No where in the old adage does it say to help yourself to anothers diamonds. Thats exactly what Highlands County Sheriffs deputies allege Tiffani Nicole Broder did on June 14. Broder, 22, of Sebring was arrested on Oct. 18 and charged with one felony count of burglarizing an unoccupied dwelling and one felony count of larceny grand theft. Deputies were called to Jenea Taylors home in Lake Placid because she determined she was the victim of theft. According to an arrest report, Broder allegedly stole Taylors 2.5-karat diamond ring, which was an 18-karat yellow and white gold diamond ring. The same report shows that Taylor had several people working on her house installing gutters during the time period of the theft, which the report shows the dates of June 13-14. The workers were not granted permission to be in Taylors home. HCSO deputies began looking for physical evidence. They found a latent print and lifted it from the mirrored-medicine cabinet. The lifted print was sent to the property and evidence department. There was a positive flag on the Florida Biometric Identification System. The name the system put out was Broders. The detectives verified the print by using a side-by-side comparison of the print. Detectives verified with Taylor that she did not know Broder and no one had permission to be in her home. Detectives also talked to Geoffrey Mercado, Broders boss and the person who was hired by Taylor to install the rain gutters and pressure wash the home. Mercado told the detectives that he did not know if Broder entered the home. It was determined that Broder was in the house and there was probable cause to charge the suspect.Sebring woman arrested on theft charges BRODER Call now to reserve your seat 1.855.609.8964 TDD/TTY relay, 1.800.955.8771From October 1 … March 31, were available seven days a week from 8 a.m. to 8 p.m. From April 1 … September 30, we're available weekdays from 8 a.m. to 8 p.m. and Saturdays from 8 a.m. to noon.Proud to be trusted by 160,000 membersFlorida Hospital Care Advantage is administered by Health First Health Plans. Health First Health Plans is an HMO plan with a Medicare contract. Enrollment in Health First Health Plans depends on contract renewal. For accommodations of persons with special needs at meetings call 1.855.609.8964 TDD/TTY relay 1.800.955.8771. Get a gift card with no obligation to enroll in the plan. Y0089_EL6833FH_M Accepted 09172018*One gift card to all Medicare eligibles who RSVP and attend a seminar Medicare Advantage Plan $10 Gift Card $ 1 0 and get a $10 gift card*Attend a SeminarNo deductibles $0 PCP copay plans More than 4,000 providers No referrals Lake Placid Golden Corral 322 U.S. 27 South November 6, 2018 10 a.m. Lake Placid Golden Corral 322 U.S. 27 South November 16, 2018 10 a.m.Sebring Chamber of Commerce 227 U.S. 27 North November 8, 2018 2 p.m. Sebring Chamber of Commerce 227 U.S. 27 North November 14, 2018 2 p.m. Wauchula Java Caf 202 West Main Street #101 October 30, 2018 9 a.m. Wauchula Java Caf 202 West Main Street #101 November 12, 2018 10 a.m. Lake Placid Golden Corral 322 U.S. 27 South November 1, 2018 10 a.m. Avon Park Hotel Jacaranda 19 East Main Street November 8, 2018 10 a.m. Avon Park Hotel Jacaranda 19 East Main Street November 13, 2018 10 a.m. Avon Park Hotel Jacaranda 19 East Main Street November 19, 2018 10 a.m. Sebring Homer's 1000 Sebring Parkway November 9, 2018 11 a.m. Sebring Homer's 1000 Sebring Parkway November 13, 2018 2 p.m. Sebring Homer's 1000 Sebring Parkway November 15, 2018 11 a.m. Lake Placid Golden Corral 322 U.S. 27 South October 29, 2018 10 a.m. Sebring Homer's 1000 Sebring Parkway October 31, 2018 11 a.m. Avon Park Hotel Jacaranda 19 East Main Street November 4, 2018 10 a.m. and 2 p.m. adno=3620197-1 601 HWY 27 NORTH € AVON PARK863-453-5000HUSTON HUSTONCHEVY.COM You Tube SALES HOURS: MON-FRI: 8:30AM-7:00PMSAT: 9:00AM-5PM € SUN: CLOSED Lake Wales Lake WalesHUSTON CHEVY HUSTON CHEVYSebring Sebring Bartow Bartow Zolfo Springs Zolfo Springs 27 17 98 60 17 671 60 Come Visit Roger Engle at Huston Chevrolet...Roger would like to invite his customers in for a free cup of co ee!adno=3623655-1 www.edwardjones.com Member SIPC Cheryl S BrownFinancial Advisor 204 Dal Hall Blvd Lake Placid, FL 33852 863-465-6444Kimberlie OppoldFinancial Advisor32313 Broadway St Ste 301Sebring, FL 33870 863-314-0453 Were more than just a great rateMinimum deposit $1,000 1Year APYFinding a great rate on a CD is nice, but if you want to get the most out of your CDs, you need a strategy. If youre looking for potential ways to generate additional income without tying up your money for years, please call or visit your local Edward Jones “ nancial advisor today.* Annual Percentage Yield (APY) e ective 10-22-18. CDs o ered by Edward Jones are bank-issued and FDIC-insured up to $250,000 (principal and interest accrued but not yet paid) per depositor, per insured depository institution, for each account ownership category. Please visit www.fdic.gov or contact your “ nancial advisor for additional information. Subject to availability and price change. CD values are subject to interest rate risk such that when interest rates rise, the prices of CDs can decrease. If CDs are sold prior to maturity, the investor can lose principal value. FDIC insurance does not cover losses in market value. Early withdrawal may not be permitted. Yields quoted are net of all commissions. CDs require the distribution of interest and do not allow interest to compound. CDs o ered through Edward Jones are issued by banks and thrifts nationwide. All CDs sold by Edward Jones are registered with the Depository Trust Corp. (DTC).2.55% Bank-issued, FDIC-insured adno=3619592-1

PAGE 5

www.highlandsnewssun.com October 24, 2018 | HIGHLANDS NEWS-SUN | A5The black male is approximately the same age, but heavier (220-230 pounds) with short black hair, a chin-strap beard, an unknown tattoo on his left forearm,Ž the press release states. According to authorities, the white male, who was armed with a handgun in a holster on his hip, approached the drivers side of the victims car while the black male walked to the passenger side of the vehicle. While the white male was talking with the victim, the victim became suspicious and asked for his badge number. After being asked about his badge number, the men returned to their Crown Victoria and left the scene. The victim was able to give a detailed description of the vehicle used in the traf“c stop to the HCSO. The car was a black 2000s model Ford Crown Victoria with an older-style exterior emergency light bar mounted on the roof with ”ashing blue and red lights, wig-wag lights in both headlights (”ashing blue and red), no license plate, no working tag light, no working tail lights, no spotlight, after-market black wheels, a push bumper in front (not covering the headlights), and the paint to the vehicle was sun faded,Ž the Sheriffs Of“ce reports. Crown Victorias, the type of vehicle used in this phony traf“c stop, are not as popular with the HCSO as they once were. Nell Hays, Neighborhood Watch and Crime Prevention coordinator, said, We still have some Crown Vics, but we are moving into other styles of vehicles as we replace them.Ž Those blue and red lights ”ashing behind motorists might not be from a real cop. What should people do when they are not sure whether those ”ashing lights belong to a cop or a criminal? Immediately call Highlands County dispatch at 863-402-7200, the countys non-emergency phone number. Tell dispatch where you are, and the dispatcher will tell you if the person following you is a cop or not. If the vehicle is a cop, pull over when it is safe; if it is not a cop, then give dispatch details about your location so law enforcement can send help to you. For people without a cell phone, pull off the road in a safe, well-lit location where other people are congregated. The Sheriffs Of“ce is asking for help to solve this crime. Call Detective David Pearlman at 863402-7250 or email detectives@highlandssheriff. org with information regarding the two men posing as cops. Residents may also be eligible for a cash reward for leaving an anonymous tip with Heartland Crime Stoppers at 1-800226-TIPS or by visiting heartlandcrimestoppers. com.COPSFROM PAGE 1A parts of the front and rear of the car. The semi-trailer swerved right and ran across the rim of a swale in front of Marmer Constructions main of“ce. The trailer detached and rolled onto its right side, spilling its entire load of shell rock into the swale in front of the business. The truck cab continued, plowed across the curb and sidewalk in front of the business, shearing off its front wheels and then tearing gashes in both side-mounted fuel tanks. The cab stopped just a few feet away from the business front stoop. The incident drew response from Sebring Police Department, the Highlands County Sheriffs Of“ce, Highlands County Emergency Medical Services and both Engine 15 and Ladder 14 of Sebring Fire Department. Sebring Fire Lt. Dirk Riley said the agency would need to call in the fuel spill, estimated at more than 45 gallons. Fortunately, Riley said, the fuel was not in or near a lake or on the road. Marmer staff said one of their coworkers had luckily pulled out on the highway seconds before the truck and car collided, narrowly missing being in harms way. Unfortunately, Marmer employees said, the company had just had the sod redone in the front yard this past May, less than six months ago. The semi cab and trailer left large trenches in their wake. As of press time, Sebring police were still investigating the wreck.ROLLOVERFROM PAGE 1A By PHIL ATTINGERSTAFF WRITERAVON PARK „ Both drivers whose cars collided Tuesday on Lake Lotela Drive walked away without injury. However, according to Highlands County Sheriffs Of“ce of“cials, one got cited for failure to yield the right of way when she attempted a left turn into her driveway in front of an oncoming one-ton Ford pickup. Amanda Bunker told the Highlands News-Sun she couldnt see the red-brown 2006 Ford F250 crew cab pickup, driven by Patty Payne Palmer. Bunker opined it may have been a “lm on her windshield. Her champagne-colored 2003 Lincoln Town Car had just been washed the day before by a family member. The time of the wreck was at or just before 8:15 a.m. when the sun is still low in the sky and moisture can still collect on windshields. Complete accident reports were unavailable as of press time, and it is unknown whether or not moisture on the windshield was listed as a factor. Palmer said she tried to stop her truck and veer into a grove to her left, but the right front of her bumper caught the right front of the Lincoln. The collision sent both of them into the empty trash and recycling containers sitting on the shoulder at Bunkers house. Fortunately, none of the containers were full, but the impact of the two vehicles bashed in the side of Bunkers car and, Palmer believes, could have bent her frame. Palmers brother, John Payne, was happy it wasnt any worse than it was. The wreck blocked all but half of the eastbound lane of the two-lane road. Sheriffs deputies directed traf“c for approximately 40 minutes until a roll-off tow truck had removed the pickup and was preparing to tow the Lincoln.T-bone wreck has no injuries PHIL ATTINGER/STAFFNo one was injured Tuesday morning in this T-bone wreck on Lake Lotela Drive in Avon Park. It was just before 8:15 a.m. when Amanda Bunker, on right, turned left toward her driveway. By PHIL ATTINGERSTAFF WRITERAVON PARK „ Noahs Fall Festival returns to Joe Franza Stadium this weekend. Billed as a Christian alternative to Halloween trick-or-treat,Ž the event allows children to mingle with games, in”atable playgrounds, prizes, live entertainment, a health and family resource fair, food and of course, tons of candy,Ž said organizer Sandy Billings. It will be 5-9 p.m. Saturday at Joe Franza Stadium at Avon Park High School, 700 E. Main St. in Avon Park. Fellow organizer Jay Whipkey has said that the event used to be held in churches, but has been held at the stadium since 2011, except for 2013. It was canceled that year for a death in the family. The Festival returned in 2014 and is now celebrating its 23rd event. More than 2,500 people attended in 2017, Billings said, and Whipkey counted 4,000 in 2012. Children may come in costumes or regular clothes for a fun and safe environment, Billings said. Live entertainment will include the Sweet Adelines barbershop group, The New Revival Band, Wings of Faith praise & worship band and the Antioch Church of God in Christ praise team. In the past, emergency responders have participated, such as the Avon Park Fire Department giving safety demonstrations. Billings listed Aeromed as one participant this year. Of course, they may have to leave suddenly if there is an emergency, she said. Billings said Noahs Fall Festival is a not-for-pro“t organization funded entirely through the generous contributions from local churches and businesses. Its not af“liated with one church, but is a 501(3) „ exempt from federal income tax under section 501(3) of Title 26 of the United States Code „ under the umbrella of Morning Star of Highlands County. This allows us to offer the festival to the public completely free of charge,Ž Billings said. One hundred percent of every dollar donated goes directly to the funding of this event.Ž She said 300-plus volunteers come from participating churches, and local businesses provide “nancial donations to make it happen. Anyone looking to get involved, donate toys or funds, or wanting additional details may call Jay Whipkey at 863-273-9152.Noahs Fall Festival returns this weekendEvent celebrates 23 years of Halloween alternative POLICE BLOTTER The following people were arrested on felony charges and booked into the Highlands County jail on Oct. 16: Robert Miles Cruit, 30, Avon Park, charged with probation violation. Naquila Lasheze Hardy, 39, Avon Park, charged with burglary. Salena Mae Knowles, 52, Lake Placid, charged with probation violation. Kerry Palmer Kuhns, 51, Sebring, charged with battery. Ramon Martinez, 33, Avon Park, on charges of possession of a weapon by convicted felon, driving while license suspended, resisting an of“cer and failure to register motor vehicle. William Joseph Quercia, 51, Avon Park, on charges of resisting an of“cer and battery. Miguel Angel Ramirez Salgado, 19, Lake Placid, on using two-way communications device to facilitate a felony, drug equipment possession and two charges of marijuana distribution. Bryan Todd Reasbeck, 29, Lake Placid, charged with probation violation. Stacie Lanette Rose, 29, Avon Park, on charges of drug possession and drug equipment possession. Riley Carrington Thompson, 21, Lake Placid, charged with probation violation. Jesus Manuel Vazquez, 45, Sebring, charged with probation violation. Leslie Ann Ward, 30, Sebring on charges of battery and resisting an of“cer. The following people were arrested on felony charges and booked into the Highlands County jail on Oct. 17: Betty Joe Carter, 58, Avon Park, on charges of probation violation and two charges of larceny. Linda Jean Gallegos, 56, Avon Park, charged with probation violation. Bobbi Suzannah McGee, 29, Avon Park, charged with probation violation. Gilberto Montano, 18, Avon Park, charged with ”ee/elude police at high speed. Henry Ellis Rimes, 38, Sebring, charged with probation violation. Norman Earl Ritchey, 34, Lake Placid, on two charges of probation violation. Proudly Serving Highlands County 3Ž GREAT VENUES! EXPIRES 10/31/18$2400GOLFper person Incl. tax. EXPIRES 10/31/18$2100WEEKENDSIncl. tax. EXPIRES 10/31/18$15009 HOLES ANYTIMEper person Incl. tax. EXPIRES 10/31/18$2100AFTER 12PMper person Incl. tax. Pinecrest Golf Club October Specials! 2250 South Little Lake Bonnet Rd. € Avon Park Tee Time Hotline: 863-453-7555 adno=3618758-1 adno=3621859-1 Hours: 9:00 a.m. 5:00 p.m. € Monday-Friday 9TH YEAR IN BUSINESS IN SEBRINGPH# 863-385-5689 € FAX RX 863-582-9355 3200 US Hwy 27 S., Suite 103 € side entranceAAA Direct Discount DONT LET THE DONUT HOLE TAKE A BITE OUT OF YOU!SYMBICORT....... 160 MCG/4.5 MCG B.......360 DOSES .......... $167.00 DALIRESP ......................500 MCG B .........90 TABS .............. $218.00 PROVENTOLIN FHA .......100 MCG G .........800 DOSES ......... $153.00 SPIRIVA .........................18 MCG G ...........90 CAPS .............. $156.00 ANORO ELLIPTA.....55 MCG/22 MCG B ......90 DOSES ............. $325.00 XARELTO ........................20 MG B .............84 TABS .............. $259.00 ELIQUIS ..........................2.5/5 MG B .........180 TABS ............ $284.00 RANEXA ER ....................500 MG G ..........200 TABS .......... $182.00 PREMARIN .....................0.625 MG B ........84 TABS ............ $117.66PREMARIN ....................0.3 MG B .............84 TABS ............ $121.00MULTAQ.........................400 MG B............ 180 TABS............$553.00 No Control over availability and prices subject to change VIAGRA100mg BRAND$1000a pill 24/36VIAGRAGENERIC 100mg 40 tabs $12900CIALIS20mg BRAND$1900CIALISGENERIC 20mg 20 tabs $11000adno=3623741-1NOTICE OF MEETING DATE CHANGETHE SEBRING COMMUNITY REDEVELOPMENT AGENCY WILL MEET NOVEMBER 5, 2018at 5:30 PM in the CITY COUNCIL CHAMBERS CITY HALL 368 SOUTH COMMERCE AVE is will replace the regularly scheduled meeting of the CRA for November 12, 2018Any person who might wish to appeal any decision made by the Community Redevelopment Agency of Sebring, Florida in public heari ng or meeting is hereby advised that he will need a record of the proceedings and for such purpose may need to ensure that a verbatim record of the proceedings is made which will include the testimony and evidence upon which such an appeal is based. e Community Redevelopment Agency of Sebring, Florida does not discriminate upon the basis of any individuals disability status. is non-discrimination involves every aspect of the Community Redevelopment Agencys functions, including ones access to, participation employment or treatment in i ts programs or activities. Anyone requiring reasonable accommodation as provided for in the Americans with disabilities Act should contact Nellie Albarran, CRA, Administrative Assistant, at 471-5104. One or more City Council members may be in attendance.

PAGE 6

A6 | HIGHLANDS NEWS-SUN | October 24, 2018 www.highlandsnewssun.com VIEWPOINTS HIGHLANDSNEWS-SUN YOUR HOMETOWN NEWSPAPER SINCE 1919Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com Cliff Yeazel Advertising Director cliff.yeazel@highlandsnewssun.com Rob Kearley Circulation Director rob.kearley@highlandsnewssun.com Donna Scherlacher Multi-Media/Production Director donna.scherlacher@highlandsnewssun.com SUNOUR 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.US is not a democracyHighlands News-Sun, I take exception to your cartoon on 10/13/ 2018, The United States of America that I live in is not a Democracy! The key difference between a democracy and a republic lies in the limits placed on government by the law and the Constitution, which has implications for minority rights. Both forms of government tend to use a representational system i.e., citizens vote to elect politicians to represent their interests and form the government. In a republic, a constitution or charter of rights protects certain inalienable rights that cannot be taken away by the government, even if it has been elected by a majority of voters. In a pure democracy,Ž the majority is not restrained in this way and can impose its will on the minority. We are not a democracy as the cartoon implies by stating Save our Democracy.Ž Democracy: Rule by the omnipotent majority. In a democracy, an individual, and any group of individuals composing any minority, have no protection against the unlimited power of the majority. It is a case of Majority-over-Man. Republic: A republic is similar to a representative democracy except it has a written constitution of basic rights that protect the minority from being completely unrepresented or overridden by the majority. A republic is similar to a representative democracy except it has a written constitution of basic rights that protect the minority from being completely unrepresented or overridden by the majority. The U.S.A.s Constitution clearly shows the U.S. as a Republic, Article 4, Section 4 of the U.S. Constitution.John Nelson SebringDoes Florida want to be the next California?Andrew Gillum says after hes elected that he will double the minimum wage, pump over a billion dollars into education, make available a free college education to all Floridians (legal or otherwise) and provide Medicare for everybody (again, legal or otherwise.) My question is, where is he going to get the money for all of that? His and Bernie Sanders brand of Socialism is great until you run out of other peoples money. Unfortunately, we the taxpayers are the other people.Ž It would be just a matter of time before he bankrupts the state and chases away the taxpayers who fund his George Soros-driven agenda. The Sunshine State would soon look like burned out and destitute Detroit, which has been ruined by the same type of leadership that Gillum wants to put into place here. He also wants to get rid of Stand Your Ground and make Florida a sanctuary state, just like California. In one fell swoop, he would take away the rights of our law-abiding citizens while giving illegals full protection from prosecution for breaking our laws „ just like California. Let that sink in before you go to the polls.Ron Carmony SebringBroken Egg can “x your appetiteToday I ate at the Broken Egg Diner located in Sebring next door to Homers. It was the “rst time I had been there and I am telling everyone to try it at least once. I know I will return again in the future. The wait staff is wonderful. They make you feel welcome and if you have a walker they just get it out of the way until you need it again. The price are very, very reasonable and the food is awesome. Best of all they serve raspberry tea and most restaurants do not, at least in our area. It is must-eat-at restaurant in Highlands County. You will not be sorry.Ida Search Avon ParkYOUR VIEW With a sacred mission of extending the Healing Ministry of Christ, Florida Hospital has been caring for the Heartland community for more than 70 years. In 2007, we helped Samaritans Touch open their clinic through “nancial support and hundreds of hours donated by Florida Hospitals physicians, nurses and other clinicians. Initially, we were joined by other contributors including Highlands County, Highlands Regional Medical Center and others. As the years passed those other contributors ceased or severely lessened their contributions, so Florida Hospital supplemented these “nancial shortfalls through our charity care programs. For the past 11 years, Florida Hospital chose to heavily fund this charity [Samaritans Touch] with more than $2.8 million in cash contributions and $4.4 million in free health care services to Samaritans Touch patients, in addition to countless clinical staff volunteer hours. In the most recent years, the support has totaled close to $1 million in cash support and services. Florida Hospital still expects to contribute to Samaritans Touch with more than $200,000 in care and continued guidance on their board of directors in 2019. Clearly, in an ever-changing and challenging health care environment that has resulted in decreased reimbursement to hospitals from Medicare and Medicaid amounting to over $5 million in lost revenue for Florida Hospital Sebring and Lake Placid, we must look for the best possible options to properly use our resources and provide care to our community. With almost 70% of Highlands County residents choosing Florida Hospital as their healthcare provider, we must examine each dollar spent to ensure the best possible outcomes. Today, the environment of health care is rapidly evolving, and we must adjust to ensure longterm viability and necessary growth of services to meet the changing needs of Highlands County. Since the inception of Samaritans Touch 11 years ago, more options have emerged for patients that lack resources. We are always searching for the most cost-effective and safe health care solutions, while also increasing the amount of care and types of services provided. In 2019, Florida Hospital will be committing funds to expand the Sebring campus with more emergency department, obstetric and cardiology rooms plus a fourth catheterization lab, all much needed services in this rural community. It should also be noted that Florida Hospital Heartland provided over $32 million in community bene“t to Highlands County last year alone. Over the past “ve years this totals more than $159 million. This is also re”ective of Florida Hospital Heartland being the largest employer in Highlands County and having an economic impact of over $250 million per year. Florida Hospital Heartland remains fully committed to serve our communities in the most cost effective and ef“cient manner possible, passing those savings along to our patients. This will be further evidenced by our tremendous growth in 2019 with updated facilities, services and providers to ensure we remain the preferred healthcare provider in Highlands County, fully committed to our Mission for 70 years. Cathy Albritton is the marketing director at Florida Hospital Heartland Division.Florida Hospital is a large supporter of communityGUEST COLUMNCathy Albritton When voters living within the city of Avon Park cast their votes in this mid-term election they will also be voting for three seats on the Avon Park City Council. They will be choosing from seven candidates … three incumbents and four other candidates. All of the candidates were invited to participate in a forum where they answered questions from the Highlands News-Sun as well as from their constituents. A majority of those questions came from their constituents and were focused on the citys three Community Redevelopment Agency areas, the citys airport, the Brickell Building and code enforcement. The citys three biggest concerns are long-term economic growth, including how to handle the citys airport; the dysfunction of having three CRAs in one city; and the management of the citys $12 million in surplus. One of the big concerns is the citys long-term economic plan and that should begin with the citys airport. The citys airport is a money maker waiting to happen. The airport sits on the west side of the city with very little aviation business and, as with most airports, it should have a “xed base operator. It also needs a good restaurant where pilots and their guests can take a break before heading off on the next leg of their journey. Logical thinking should also realize the need for a place where pilots can fuel up their planes. What it doesnt need is a non-pro“t organization anchoring retail space where an aviation-related business should be. Voters may ask us why the surplus of funds in a city government is a concern. At this point, no one in Avon Park government has articulated to the residents what the plans are for the surplus. It is agreed that a rainy day fundŽ is good to have whether you are an individual, a business or a government agency. It is unclear what the city plans to do with such a surplus of funds. One candidate suggested that part of the surplus be used to hire a professional consultant to come in and inform the city what needs to be done at the airport, then take action rather than sit on the recommendations until they are forgotten. Another concern is the number of residents who feel they cant get any help from the city government of“cials. Complaints were heard that the city manager is inaccessible, city employees have little customer service skills and code enforcement is selective in what violations it addresses. A good example of communication was demonstrated by Maria Sutherland when a person was given guidance on who she should contact about a code violation in the county. Ms. Sutherland directed the resident on whom to call and gave a phone number. That willingness to help “nd answers, coupled with her attitude and drive to get things done makes Maria Sutherland stand out above the other candidates. Candidate Stanley Spurlock has also shown a desire to get things done, vowing to always vote in the citys best interest, not always for what he personally wants. The situation when dealing with a small city government is that oftentimes its council members understand the challenges that are faced, but are not trained on how to affect change. While we are hesitant in endorsing a third candidate, we choose incumbent Terry Heston. We feel he is ready to be a part of the solution and move away from being part of the problem. He is nearing the end of his second term and he has demonstrated that he has earned one more chance. We encourage the Avon Park City Council to get a solid plan for the citys airport. Look at bringing the three CRAs under one autonomous umbrella and away from the City Council. Finally, transparency in government would be most welcome by the citizens of Avon Park regarding all city matters, including how its $12 million surplus will be spent in coming years. The Highlands News-Sun feels the right choices for the Avon Park City Council seats are Maria Sutherland, Stanley Spurlock and Terry Heston.3 for Avon Park City Council

PAGE 7

www.highlandsnewssun.com October 24, 2018 | HIGHLANDS NEWS-SUN | A7 Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 Vote to accept 6 Sincerely asks for 10 Vicki Lawrence sitcom role 14 Harley owner 15 “This is __ a test” 16 Flower painted by van Gogh 17 Roadblocks 19 Friendly 20 Win the affections of 21 “__ lost!” 22 Mental flash 23 Be rude to 24 Doc’s org. 26 Good name for many a tree-lined street 28 Energy 29 Barely sufficient 33 “Unbreakable Kimmy Schmidt” co-creator Fey 37 Crossed (out) 39 Prepare, as Romano 40 Womb-related 42 Crowd control weapon 44 Part of TNT 45 Trace amount 47 Not tacit 48 Ledger column 50 Charlotte-toRaleigh dir. 51 Did nothing 52 Calypsoinfluenced genre 53 __ of March 57 Minor argument 60 Baseball bat wood 62 In the center 64 Airport idler 65 Gambles in a church basement, maybe 67 Golfer’s selection 68 Easy gait 69 Winemaker with 1900 acres of vineyards in California 70 __ a bell: sounded familiar 71 Short-horned bighorns 72 Lid inflammations DOWN 1 Clerics in un monastre 2 “Outlander” novelist Gabaldon 3 Gumbo pods 4 Salon jobs 5 Crosby, Stills & Nash, e.g. 6 Fancy neckwear 7 Final stage of a chess match 8 TV series with choreographed numbers 9 Word with metric or merit 10 Wawa and 7-Eleven 11 Bone-dry 12 Attic pests 13 Topside, perhaps 18 Cowardly 25 With 38-Down, bar offering found in each set of circles 27 Big name in small construction 30 “Poker Face” Lady 31 Needle case 32 Tear to bits 33 Sushi option 34 “For real?” 35 Brooklyn NBA team 36 Captivating 38 See 25-Down 41 Greek letter 43 Support group? 46 Mold into a new form 49 Paper clip alternative 53 Senseless sort 54 Shabby 55 Sharp-eyed hunter 56 Astringent plumlike fruits 57 Prepare, as a 25-/38-Down 58 Prefix with graph 59 Neural transmitter 61 Hoping for more customers 63 Drops off 66 “Amen!” 2018 Tribune Content Agency, LLCBy Tim Schenck10/24/18Tuesday’s Puzzle Solved10/24/18 CROSSWORD PUZZLES commissioners, school board members and city commissioners, would be banned for six years from lobbying their former governments. Judges would be precluded from lobbying the Legislature or the executive branch of state government for six years after they leave of“ce. The ballot measure would also prohibit state and local elected of“cials from lobbying other governmental agencies, (including the federal government) for compensation while in of“ce. The six-year ban would not apply to current of“ce holders. According to the National Conference of State Legislatures, ethics laws in all but nine states set mandatory waiting periods before a legislator may register as a lobbyist or engage in lobbying activities. None exceeds two years. If the ballot measure is approved, Florida would have the strictest lobbying ban in the country. Piece 2: In addition to the lobbying ban, the ballot measure prohibits public of“cials from using their of“ces to obtain a disproportionate bene“tŽ for themselves, their families or their business interests. The term disproportionate bene“tŽ is unde“ned and it would be left to the Legislature or Florida Commission on Ethics to de“ne what that term means. Fiscal Impact To the extent that the change made by this proposal resulted in greater or fewer reported ethics complaints than is currently the case, there could be an indeterminate “scal impact based on the related change in the workload of the Florida Commission on Ethics. There may be an indeterminate negative “scal impact to legislators and other public of“cers who would be affected by the changes made by this proposal. This could be offset by an indeterminate positive “scal impact for those personally representing another person or entity for compensation before a government body or agency who in essence replace those who are prohibited from doing so under this proposal. Conclusion The bundling of two or more separate issues into a single ballot measure, although potentially confusing to voters, has been upheld by the Florida Supreme Court. This bundling has the potential to require voters to accept constitutional changes they may not like in order to get constitutional changes they do like. The constitution loses much of its signi“cance as the foundational instrument of government when the process of constitutional amendment or revision is used as a substitute for legislation. Incorporating what is essentially a legislative matter into the constitution undercuts the legislative process and limits the area of legislative responsibility and discretion. Once incorporated, it is extremely dif“cult to remove what is essentially a statutory provision from the constitution. The contents of the Florida Constitution should be limited to matters that are essential or fundamental. Matters that are ordinarily handled through the legislative process, such as the regulation of the lobbying profession, should be excluded from the Constitution.AMENDFROM PAGE 1A said. Thats an advantage for autonomous cars, but the problem is we will have a bunch of these (antennas) in there and we are in charge of keeping track of right of ways.Ž Residents at the meeting raised health concerns. Jay Slater warned commissioners that more cell towers would increase public exposure to high electromagnetic frequencies, which the EMF Safety Network calls a risk to public health. Salvatore Bologna of Sebring pointed out mobile phones use 0.4-0.6 watts, but users are warned to hold them four inches or more from their ears. Antennas, he said „ far more powerful microwave emitters „ get put on poles outside homes. Elwell favored the extra 90 days for study to include this concern in the code. Howerton said he would need to bring in medical experts to speak on that topic. Also in the audience, Lake Placid Town Councilman Ray Royce asked county staff to communicate with the town so both codes have the same standards on aesthetics. Photos in Howertons presentation ranged from sleek or shrouded devices on existing lampposts to clunky masses of metal and wires bolted to wooden utility poles, dubbed by the EMF Safety Network as junkyards on a pole.Ž This is what things could look like if we let them,Ž said Howerton, favoring smaller designs. The smaller you get, the more expensive it is.Ž Avon Park already has a few antennas in city neighborhoods, and theyre not that bad, just a 75-foot-tall wooden pole,Ž Howerton said. That would still be a big pole alongside a road, though, he said. Howerton said the new code would require companies to obtain a county permit to mount the antenna and erect the pole, if needed. The company would have to register contact information, and the permit would outline dimensions of the array, compliance with the electrical code and management of vegetation around it. He also said the permit would require a plan to manage traf“c while installing it, as well as stealth designŽ to help the antenna blend into the neighborhood. The annual fee is $150, Howerton said, the maximum allowed by the Federal Communications Commission, with a maximum application fee of $100 per site. Commissioner Jack Richie noted the county can no longer require a security fund against a site being abandoned. Howerton said private property owners may work that into their lease agreements, so the county might get something that way. We have a means to require them to remove it, but if they fold up and leave it,Ž Howerton said, thats one of the big concerns.Ž Brooks asked what county facilities would be used. Howerton said traf“c signal mast poles are the most prevalent in big cities. We dont necessarily want them there, but we cant deny them, is what the state is telling is,Ž Howerton said. Brooks said this was a hot topic in the 2017 legislative session, and the Legislature preempted counties from having a say. It took lobbying from the Florida Association of Counties to require a county permit, Brooks said. Commission Chair Greg Harris asked if the county could mandate what type of pole. Howerton said it must meet wind ratings, and cant be only for wireless. Carmichael said she looked at codes for Winter Garden, which is sensitive to design aesthetic, and for Leon County, because it has been vetted by court cases. Florida law allows for shrouding the antenna, making it look like something else. I consider this proposed ordinance to be a work in progress,Ž Carmichael said, so we could come back to you with additional revisions.Ž Brooks said the county needs to be on the forefront because its a technology many use and want to use. Don Elwell is a perfect example,Ž Brooks said, referencing his colleagues frequent mobile social media posts. More so than I do, cause (sic) Im old school. Our citizens want the ability to do this. By denying putting the poles up, were denying them this.ŽTOWERSFROM PAGE 1A COURTESY PHOTO/HIGHLANDS COUNTY BOARD OF COUNTY COMMISSIONA good cell tower design, as shown in a presentation Tuesday to the Highlands County Board of County Commission, has a decorative cover shrouding the antenna on both sides. For tee times call (863) 453-5210 Get PGA Golf Lessons by Jason Beatty. Plus 9 Hole rates, Junior rates and the driving range are available. October Weekend Golf Price!$22.33Anytime before 2pm, includes 18 holes w/cart plus tax, per person Expires 10/31/18 October 2018 Welcome Back Special$20.00Anytime after 10am, includes 18 holes w/cart plus tax, per person Expires 10/31/18 www.rgreens.com October 2018 Twilight Golf 2:00pm: $17.67 plus tax 4:00pm: $13.02 plus tax 47 W. Lake Damon Dr. Avon Park, FL 33825 7 Reasons to Golf at River Greens1) Outdoor Enjoyment; 2) Exercise; 3) Friendships; 4) Family Bonding; 5) Challenge; 6) Business relations; 7) Character BuildingJoin our email club and like us on Facebook to keep up with the latest news/events!! adno=3618741-1

PAGE 8

A8 | HIGHLANDS NEWS-SUN | October 24, 2018 www.highlandsnewssun.com SPECIAL TO HIGHLANDS NEWS-SUNSEBRING „ Local dentist Paul Horton, DMD., PA., will hold the fourth annual Halloween Candy Collection in partnership with the Sebring Noon Rotary to support our troops. Horton has teamed up with local Sebring elementary schools and churches to collect Halloween candy for the troops. Youth will turn in their Halloween candy at participating schools. Every participating school will receive recognition from Paul Horton Dentistry and the school that contributes the most will receive an extra special treat. This year, three schools are participating; Cracker Trail Elementary School is participating for the second year in a row while Heartland Christian Academy and Memorial Elementary School are rounding out the group as “rst-time participants. Students are asked to bring a Thank YouŽ letter or original picture to send to the soldiers when turning in their candy. The candy collection will take place Monday, Oct. 29 through Friday, Nov. 9 at each of the participating schools. Other candy donations can be made at Hortons dental of“ce at 4229 Sebring Parkway, Sebring. The of“ce will deliver the candy to Sebrings Noon Rotary Club for shipping to the troops. Its my passion to provide a way for each child to participate in a seemingly small way for a larger common goal of giving back to those who are separated from their families and loved ones, while serving our country,Ž said Karla Horton, the mastermind behind this project. For more information about the fourth annual Halloween Candy Collection, participating locations, and to learn more about how to get involved, contact Karla Horton at 863-471-1727.Local dentist collects candy for troops By MELISSA MAINSTAFF WRITERSEBRING „ Children can celebrate Halloween on the Circle from 5-8 p.m. Friday and fill their bags with candy, climb aboard the Aeromed helicopter, tour the Sebring Fire Department, and gather junior deputy badges from the Highlands County Sheriffs Office. They can also play games sponsored by local businesses and take their pictures with Halloween photo props. The City of Sebring wants to create a safe atmosphere for kids to trick or treat,Ž said Rob Bullock, vice-chair of Sebring Partnership. We want to highlight first responders and have trucks and units for the kids to explore.Ž Suncoast Credit Union and the City of Sebring are sponsoring the event so children can feel safe and have fun in a supervised area. The Aeromed helicopter and crew will be there,Ž Noah Connel, flight paramedic, said. Once we land, they all come to see us. Its a show stopper. Kids can go inside the helicopter and ask questions.  Alan Jay will provide a photo booth for free pictures, but there will not be a print out,Ž said Jennifer Swain, secretary of Sebring Partnership. Instead the pictures will be emailed to people. Sebring.com, Skin Deep Tattoos and Permanent Makeup by Carol will also have Halloween props,Ž Swain said. Parents can take pictures of their children holding the photo props from the tattoo and makeup businesses. Ron McMahon will provide the music for the event, and children can take tours of the Sebring Fire Department on Mango Street. We will have school resource deputies with one of their DARE cars handing out candy and junior deputy badges,Ž said Scott Dressel, public information officer for the Highlands County Sheriffs Office. Businesses from Avon Park, Sebring and Lake Placid will be setting up games and giving away candy. Fun games, loads of free candy and exciting experiences with first responders will thrill children, and a safe, supervised area that is easy on the wallet will bring smiles to parents faces, making Halloween on the Circle a night to be remembered for all involved.Halloween on the Circle set for Friday COURTESY PHOTOChildren can participate in Halloween on the Circle in Sebring from 5-8 p.m. Friday. The Circle will be “lled with children in costumes and “rst responders will be handing out candy. COURTESY PHOTOThis photo from last years Halloween on the Circle shows Aeromed sta giving away candy to children. Aeromed will be attending this years celebration, and children will be able to hop aboard the helicopter and explore the job of a ”ight paramedic. COURTESY PHOTO/AEROMEDAn Aeromed helicopter will be at the Halloween on the Circle event from 5-8 p.m. Friday in downtown Sebring. COURTESY PHOTOAlan Jay will be providing a free photo booth at the Halloween on the Circle event. Photos will be emailed to attendees. Complete Sales & Service A Mural Book including all the murals of Lake Placid can be purchased at the merchants on this page indicated by: Cost of a Mural Book is $4.00 and it includes details about the artist, a story about each mural, the location and tips to find hidden elements. PLUMBING CONTRACTORS192 E. Interlake Blvd. Lake Placid, FL 33682 LIC # CFC1425935www.cauffieldandsons.comPlumbing € Electric € Pump & Motor Service State Certi“ ed Back Flow Testing & Repair(863) 465-2257 € FAX 465-4640 CAUFFIELD & SONS, INC. HARDWARE The Murals The Murals OF LAKE PLACIDShop Lake Placid for an experience as unique as our murals. ppq TRAIN DEPOTadno=3619589-1 863-699-5455 863-382-8488 www.MillersCentralAir.com License #: CA-C058675 100% customer satisfaction is our mission! Financing Availableadno=3617433-1 See your independent Trane dealer for complete program eligibility, dates, details and restrictions. Special nancing o ers OR discounts up to $1,000 valid on qualifying equipment only. O ers vary by equipment. All sales must be to homeowners in the United States. Void where prohibited. e Wells Fargo Home Projects credit card is issued by Wells Fargo Bank, N.A., an Equal Housing Lender. Special terms apply to qualifying purchases charged with approved credit. e special terms APR will continue to apply until all qualifying purchases are paid in full. e monthly payment for this purchase will be the amount that will pay for the purchase in full in equal payments during the promotional (special terms) period. e APR for Purchases will apply to certain fees such as a late payment fee or if you use the card for other transactions. For n ew accounts, the APR for Purchases is 28.99%. If you are charged interest in any billing cycle, the minimum interest charge will be $1.00. is information is accurate as of 8/1/2018 and is subject to change. For current information, call us at 1-800-431-5921. O er expires 12/15/2018. Rebate paid in the form of a Trane Visa Prepaid card. Use your Visa Prepaid card any where Visa debit cards are accepted in the United States and U.S. Territories. e card may not be used at any merchant, including internet and mail or telephone order merchant, outside of the United States and U. S. Territories. Card is issued by the Bancorp Bank, Member FDIC, persuant t o a license from Visa U. S. A., Inc.Pay close attention to the experation date printed on the front of the card. Card is valid through the last day of the month. You will not have access to the funds a er expiration. NO INTEREST IF PAID IN FULL WITHIN 18 MONTHS. Interest will be charged to your account from the purchase date if the purchase balance is not paid within promotional period.*Special for air conditioning and heating installation.

PAGE 9

www.highlandsnewssun.com October 24, 2018 | HIGHLANDS NEWS-SUN | A9adno=3616441-1 BOKTOWERGARDENS.ORG NOW THROUGH NOVEMBER 18 Explore the beauty of the gardens this fall and enjoy live music, our Bok After Dark carillon concerts, a wine walk where you c an enjoy ten carefully curated wines from around the world and light nibbles at each stop, and a full schedule of many more exciting events. NOVEMBER 3 | 25 P.M.FOR THE COMPLETE SCHEDULE, VISIT US AT BOKTOWERGARDENS.ORGFall into the Gardens sponsored in part by: Fall gardensinto the fall INTO AN amazing SEASON. By KIM LEATHERMAN STAFF WRITERLAKE PLACID „ The men from Duck Dynasty, ZZ Top and even Santa Claus have something in common with the of“cers at Lake Placid Police Department „ beards. There are eight of“cers, including Chief James Fansler, who are sporting man manes these days as the Cops against Cancer campaign continues. The of“cers have been growing out their whiskers since Oct. 1. Traditionally, the anti-cancer fundraiser is in November and is popularly known as No-Shave November. According to Fansler, he wanted an extra month to raise awareness and funds to bene“t local families who have been hit with the life-threatening disease. We are helping local families by purchasing their fuel to get to and from their appointments,Ž Fansler said. Many cancer treatment centers, such as Mof“tt Cancer Center, are hours away from Lake Placid and are an all-day trip. Restaurant gift certi“cates can be purchased and given to families who are going through treatment. Treatment and cancer affect entire families jobs, and insurance can be lost because of the disabling effects of treatments. That is why the Lake Placid Police Department has been protesting shaving for the past three years. Well, there may be ulterior motives, but give them the bene“t of the doubt. When asked if the female administrators at the police department were participating in No-Shave November, Fansler exclaimed, Ah, negative!Ž Unfortunately, the donations are not coming in as well as they usually do. This year has been a little leaner than previous,Ž Fansler said. I believe it may have a lot to do with donating to Michael victims, which is a very worthy alternative.Ž There will not be any administrative costs to this campaign. Fansler promised the community the money would be used responsibly and for what it was intended for. Every dollar received for this fundraiser goes into a special account set up just for it; 100 percent of the money goes to help families,Ž he said. Donations can be delivered to or mailed to the Lake Placid Police Department at 8 N. Oak Ave., Lake Placid, FL 33852. The of“ce is open 8 a.m. to 5 p.m. MondayFriday. The phone number is 863-699-3757.Cops against Cancer campaign continues KIM LEATHERMAN/STAFFFrom left: Chief James Fansler and Detective Sgt. Stuart Troutman are sporting beards through the end of November in an eort to raise awareness and funds for local families dealing with a cancer diagnosis. Every dollar received for this fundraiser goes into a special account set up just for it; 100 percent of the money goes to help families.ŽJames Fansler Lake Placid Police Chief adno=3616233-1 adno=3619102-1 Guess the Pumpkins Weight ...and Win Thanksgiving Dinner for Up to 10 People! no no adno adno adno adno adno adno dno dno =361 =361 61 61 =361 =36 =36 =36 36 =36 =3 =3 9102 9102 9102 9102 9102 9102 102 02 9102 9 -1 1 -1 -1 -1 -1 -1 adno 361 9102 1 Guess the Weight of One of the Two Pumpkins at the Restaurant Entrance Correctly, Complete the Registration Form, Win Dinner If more than one Good GuesserŽ, a raf” e-style drawing will decide the winner! Its That Simple! The Winner will be Decided on November 19th!

PAGE 10

A10 | HIGHLANDS NEWS-SUN | October 24, 2018 www.highlandsnewssun.com SPORTS SECTION B Wednesday, October 24, 2018 • LOCAL • STATE • NATIONAL By DAVE SKRETTAASSOCIATED PRESSMANHATTAN, Kan. „ No matter how good or bad Kansas State has performed in the weeks leading into its off weekends, coach Bill Snyder seems to always have the Wildcats ready to return when the opponent is Oklahoma. The last two such times the Wildcats have been victorious. Snyder wasnt willing to put too much stock into what he called a nice statistic,Ž but the reality is few coaches have such a strong track record of improvement after a week off. And given the positivity the Wildcats carried into it following a blowout victory over Oklahoma State, it stands to reason they should give the Sooners a tussle when they head to Norman on Saturday. Its a good statistic,Ž Snyder said, the trouble is the third times the charm, so that might work in the wrong direction for us this year. I cant think back and tell you necessarily why that it played out that way in those two previous ballgames at Oklahoma under those circumstances. We werent a bad team in either case. I thought we were a good football team. Obviously, we just played well.Ž Thats something that had been lacking this season. At least, until the Wildcats took on the Cowboys a couple weeks ago. Suddenly a team that struggled to score against South Dakota was plowing its way toward touchdown after touchdown. Skylar Thompson “nally Wildcats brace for high-scoring SoonersKansas State hosts Oklahoma in Big 12 game ASSOCIATED PRESS PHOTO BY CHARLIE RIEDELKansas State head coach Bill Snyder and the Wildcats are coming o a bye heading into Saturdays game against powerful Oklahoma. By MARK PINSONSPORTS EDITORThe Sebring High School boys golf team came up two strokes short of going to the Class 2A State Championship in Mondays Region 6 tournament. Jesuit High School came in “rst with a four-person, 18-hole total of 308, Lake Wales placed second with a 336 and Sebring came in a close third with a 338 at Temple Terrace Country Club in Tampa. Only the top two teams and top two individuals not on winning teams advanced to the state tournament. Sebrings Lane Revell will be going to the state tournament as an individual after shooting a 78 to earn second medalist honors. Avery Hurst shot 82, Zach Doorlag 88, Beckham Donovan 90 and Will Celentano 105 for the Blue Streaks. The course did not play hard, we just had bad course management on a day that counted the most,Ž said Sebring boys golf coach Vince Liles. That is the “rst time that Lake Wales has beaten us this year. This loss was a hard pill to swallow when you know that your team should have won and be moving on to state. I am proud of the way Lane stayed focus and you could see he was determined he was going to state.Ž The Avon Park boys competed in the Region 6 tournament and shot a 464. Michael Yount shot a 108, Chance Larson carded a 111, Cooper Tyler had a 115, Fisher Miller “red a 130 and Carson Danzey rounded out the Red Devils scoring with a 141. Lake Placids Colby Gadsden shot a 117 and did not advance out of his regional tournament at Carrollwood Country Club in Tampa. Girls Regional Golf Lake Placids Ashley Engle shot an 83 and did not move on from the girls regional tournament at Carrollwood Country Club. Sebring senior Alyssa Jordan shot a 100 at her regional tournament at Temple Terrace and did not advance. Avon Parks Mykayla Painter shot a 120 in her regional at Temple Terrace and did not advance. Sebrings Revell will compete in the Class 2A state tournament at Mission Inn Resort at Howey-in-the-Hills on Nov. 2-3.Sebrings Revell qualifies for state tourney Blue Streak advances out of regionals FILE PHOTOSebrings Lane Revell shot a 78 at Mondays Region 6 tournament to qualify for the Class 2A state tournament. The Freshwater Fishing Forecast for the last half of the fourth week of October gives anglers the second half of the full moon phase week and a cloudy weather forecast which will shut-down moonlight, making even better the midday feeding activity. All “shing factors considered, anglers should “sh during the midday hours and the sunset period today through Friday. With the moonlight mostly blocked-out by heavy cloud-cover the next three nights the midnight bite activity will be poor at best. And this means “sh will need to feed during the daytime underfoot period. Theres a minor “ve-degree drop cold front forecasted to arrive on Friday. Today through Friday atmospheric pressure will gradually decline daily, arriving at the 29.70 In Hg range Saturday morning„very little, if any, upward atmospheric pressure movement will occur during the day until Saturday when it reverses and begins to climb, arriving at the 30.16 In Hg range by midday Sunday. Winds will come from the north today at ideal speeds of eight miles per hour (mph)„ perfect “shing wind. Thursday a “ve mph east wind occurs, followed by a “fteen mph west wind for Friday which will decline to ten mph Saturday and Sunday. Cold fronts during the Florida fall season do not shut down feeding migrations. Instead they improve feeding activity due to dropping the temperature into the ideal feeding temperature range of 72-82 degrees. Today water temps are still too high in shallow lakes, but deeper lakes a positive effect is already occurring due the recent “ve-degree decline. Next week water temperatures will be in the upper end of the ideal temperature range so we can expect a signi“cant increase in feeding activity of all freshwater species. Best Fishing Days: Today and Thursday during the midday hours and sunset hours.Full moon midday fishing turns onHIGHLANDS BASS ANGLERDave Douglass By RUTH ANNE LAWSONSTAFF WRITERLAKE PLACID … The Lake Placid Green Dragons hosted their annual Heartland Invitational Friday and Saturday. A total of “ve schools participated and battled not only each other but also the Florida heat. It was a scorcher on Saturday. Lake Placid claimed “rst place with a total of 1,428 points. Sebring placed second with 1,245 and Avon Park claimed third with 586. It was hot for sure,Ž said Lake Placid Coach Tom Creel. It was over 90 degrees the entire meet. We saw lots of great competition from the teams. Everybody swam pretty darn good. We are looking to build up our fast swimmers so they peak at districts or states not in the Heartland Invitational. They stayed at their personal best times or close to them. We are training aggressively leading up to districts. We cant have an of“cial meet so we are going to do what we call a green and white meet, where we race against ourselves. Our team will be cut down by districts because we have too many swimmers right now. We put our best times forward for the championship series.Ž In the girls 200-yard medley relay the quartet of Tori Severance, Jayma Waller, Anna Sapp and Rachel Peitz claimed “rst for Lake Placid by clocking a time of 2:04.43. Sebring was second with Hannah Berry, Anna Ruano, Gigi Sutherland and Lyndsay Rigdon swimming a 2:15.41. Rounding out the top three was the Lake Placid team of Jaida Goodyear, Chanah Bobo, Madi Murphy and Niyah Hills with 2:20.82. The boys 200-yard medley relay was won by Lake Placids team of Peyton Ming, Seth Moon, Harrison Howes and Devon Shields who clocked a 1:44.99. In second was Sebrings foursome of Devin Brubaker, Hans Giller, Devin Farrow and Jacob Stermeister with 1:53.87. Avon Park claimed third place with the quartet of Josh Farless, Nathan Ahrens, Kevin Myers and Bo Dean clocking a 1:54.53. We were pleased with the overall performance of the team,Ž said Sebring Coach Pat Caton. Several swimmers dropped a few seconds on their events. The swimmers know that is what they have been working towards. We will be beginning our tapering practice to get ready for districts. We will have the swimmers focus on their FISHING | 11A KANSAS | 11ADragons rounding into formLake Placid sweeps Heartland Invitational RUTH ANNE LAWSON/STAFFAvon Parks Kye Pollard does the butter”y in the boys 200-yard individual medley in Saturdays Heartland Invitational at Lake Placid. Lake Placids Harrison Howes won the boys 200-yard individual medley in Saturdays Heartland Invitational.DRAGONS | 11A

PAGE 11

www.highlandsnewssun.com October 24, 2018 | HIGHLANDS NEWS-SUN | A11The Major Fishing Period : Today the full moon is underfoot at 12:55 p.m. and solar noon at 1:09 p.m. creating a feed intensity rating of 6-7 from 10 a.m. to 2 p.m. This period moves later daily by a half hour and loses a point in rating per day until Friday then it normalizes in the 4-5 range. The Minor Fishing Period : Today the moonrise occurs at 7:12 p.m. and the sunset at 6:48 p.m. creating a feed intensity rating of 6 from 5-8 p.m. Daily this period moves later by about a half hour and loses a point in rating daily, normalizing in the 3-4 range by the weekend. Prime Monthly Periods : October 24-26 full moon, November 4-9 new moon, 20-25 full moon, December 4-9 new moon, 19-24 full moon. Highlands Bass Angler Bass Guide Specials: A 4-5 hour fall charter for $225.00 for one or two anglers, all gear, arti“cial bait and tackle included. Cold water and weather protection provided. Custom bass “shing charter package options available. Call 863-3818474 to plan and book your bass “shing experience today. Istokpoga.info News: The lake level is at 39.20 feet above sea level, which is 4 inches below the seasonal-annual high level of 39.50Ž. The minimum level currently is 39. Today, all S68 spillway gates are closed. Access this article online at BassFishingForecast.com, or HighlandsBassAngler. com HighlandsBassAngler. com offers bass “shing guide-trip options, 72 lake-contour maps and additional map sources, and “shing philosophy. Personalized custom “shing package options for beginners to professional anglers are available upon request. Dave Douglass is a bass “shing guide and teacher on twenty-“ve lakes, from the towns of Kissimmee to Clewiston. Visit HighlandsBassAngler. com for complete details. Phone: 863-381-8474. Email: DavidPDouglass@ hotmail.comFISHINGFROM PAGE 10Alooked as if he was the clear-cut No. 1 quarterback after failing to lock down the job in a battle with Alex Delton. And a defense that coughed up points by the dozen early this season shut down Justice Hill and the rest of the Oklahoma State offense. Then there was Alex Barnes. The bruising running back was considered an All-Big 12 front-runner given the yardage he piled up last season, and the fact that Kansas State returned its offensive line almost entirely intact. But he had been held in check the “rst “ve weeks of the season. Thats no longer the case. He rumbled for a career-high 250 yards and three touchdowns in a 3734 shootout loss at Baylor, then had 181 yards rushing and four scores against the Cowboys. Now, Barnes is back atop the Big 12 in rushing and ready to face an Oklahoma defense that has surrendered plenty of points this season. Hes running the ball extremely physically,Ž offensive lineman Adam Holtorf said. Hes running north-south, downhill and if theres a guy in his way, hes running over them instead of trying to go around them. I think the physicality that hes bringing right now is the biggest thing that stands out to me. Alex is a talented guy. A lot of us knew he was capable of doing stuff like this.Ž Just like a lot of people thought the Wildcats were capable of doing stuff like this. They were picked just outside the Top 25 in most preseason polls, and some thought theyd give the Sooners a run for the Big 12 title. But those “rst few weeks of the season were rough, bottoming out with a lopsided loss at West Virginia that stamped the Mountaineers „ not the Wildcats „ as contenders. But the Wildcats (3-4, 1-3) have gotten off to slow starts plenty of times, and yet another hallmark of Snyder is that he manages to maximize the talent he has available over the course of a season. The week off tends to play a big part in that. We dont back off,Ž Snyder said of his approach. When we can, wed like to have them on the practice “eld. If they cant do some element of practice, we have them walk through, go through the mental processes that everyone would have to do. So at least theyve been able to process the information at the pace that they would in the ballgame. As far as changing what we do, no we dont.ŽKANSASFROM PAGE 10A district events. We will spend time on starts, turns, and “nishes each practice.Ž The girls 200-yard individual medley was won by Sebrings Sutherland with a 2:40.72 and in second was Frostproofs Shelby Hutto with 2:45.18. Lake Placid claimed third place when Lexi Maulden clocked a 2:49.87. The boys 200-yard individual medley was close with Green Dragon Howes in “rst with a 2:15.12 and teammate Tyler Pollard second at 2:32.61. Avon Parks Myers was a close third with a 2:32.80 and in an extremely close fourth was Sebrings Brubaker with 2:32.81. The Heartland Invitational is always a meet that we use as a practice for districts,Ž said Avon Park Coach Tracy Lee. We have the opportunity to swim other teams that are in our district at a fast pace. The athletes have a chance to try new events, as well as focus on the “ne points of the events they may be swimming in districts, which will be here before we know it. We are looking at the splits closely and making adjustments to relays since we are only allowed one relay per team. At this point in the season we dont usually see large drops in times, even 0.01 seconds is a good thing.Ž Girls diving was won by Sebrings Rilian Smith with 364.90 points and Lake Placids Anastasia LaPlante claimed second with 306.20. Third place went to Sebrings Emma Rowe with 295.35. In boys diving, Lake Wales claimed the top three spots but Avon Parks Cole Losa placed in fourth with 300.55. Sebrings Justin Barrett came in “fth with 286.35 and Will Cochlin came in sixth with 225.70. The Avon Park Red Devils will host the Class 2A District 6 meet. The diving portion will be held Oct. 31 and swimming will be held Nov. 1. Sebring will be heading to Avon Park for the district meet. Lake Placid will host the Class 1A District 6 tournament with diving on Oct. 30 and swimming on Oct. 31.DRAGONSFROM PAGE 10A RUTH ANNE LAWSON/STAFFAvon Parks Cole Losa in the pike position at Fridays diving portion of the Heartland Invitational in Lake Placid. Losa “nished fourth. Sebrings Zoey Filppola does the breaststroke in the girls 200-yard individual medley. The Blue Streaks placed second at the Heartland Invitational Saturday. 4thAnnualpresents SATURDAYNIGHTGALABALL *PRIMERIB/SALMONBUFFET (FORPLAYER&1GUEST) *THELEEALLCORNBAND*CASHBAR *CONTESTS *PRIZES hA 4thAnnua l l a a 4thAnnu a l a a adno=3616653-1 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 FREDA AND KENNY LONG FAMILY OWNED FOR OVER 70 YEARS SERVING ALL OF CENTRAL FLORIDA SM 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. y y y y y y th t th th th an an an a o o o pe pe p ra ra ra te te te te e m m m m m or or or or or e e e e e qu qu u qu qu q ie ie ie ie tl tl tl tl el el s s s a a a a Freda and Kenny Long... CARRIER DEALER HALL OF FAME C arrier President Award Winner Celebrationadno=3621325-1

PAGE 12

A12 | HIGHLANDS NEWS-SUN | October 24, 2018 www.highlandsnewssun.com NASCAR THIS WEEKFeb. 11: Clash at Daytona (Brad Keselowski) Feb. 15: Can-Am Duel at Daytona (Ryan Blaney and Chase Elliott) Feb. 18: Daytona 500 (Austin Dillon) Feb. 25: Folds of Honor 500 at Atlanta (Kevin Harvick) March 4: Kobalt 400 at Las Vegas (Kevin Harvick) March 11: Camping World 500(k) at Phoenix (Kevin Harvick) March 18: Auto Club 400 at Fontana (Martin Truex Jr.) March 26: STP 500 at Martinsville (Clint Bowyer) April 8: OReilly Auto Parts 500 at Texas (Kyle Busch) April 15: Food City 500 at Bristol (Kyle Busch) April 21: Toyota Owners 400 at Richmond (Kyle Busch) April 29: Geico 500 at Talladega (Joey Logano) May 6: AAA 400 at Dover (Kevin Harvick) May 12: Go Bowling 400 at Kansas (Kevin Harvick) May 19: All-Star Race at Charlotte (Kevin Harvick) May 27: Coca-Cola 600 at Charlotte (Kyle Busch) June 3: Pocono 400 (Martin Truex Jr.) June 10: FireKeepers Casino 400 at Michigan (Clint Bowyer) June 24: Toyota/Save Mart 350 at Sonoma (Martin Truex Jr.) July 1: Chicago 400 at Chicagoland (Kyle Busch) July 7: Coke Zero 400 at Daytona (Erik Jones) July 14: Quaker State 400 at Kentucky (Martin Truex Jr.) July 22: New Hampshire 301 (Kevin Harvick) July 29: Pennsylvania 400 at Pocono (Kyle Busch) Aug. 5: 355 at the Glen, at Watkins Glen (Chase Elliott) Aug. 12: Pure Michigan 400 (Kevin Harvick) Aug. 18: Night Race at Bristol (Kurt Busch) Sept. 2: Southern 500 at Darlington (Brad Keselowski) Sept. 10: Brickyard 400 at Indianapolis (Brad Keselowski) Sept. 16: Las Vegas 400 (Brad Keselowski) Sept. 22: Federated Auto Parts 400 at Richmond (Kyle Busch) Sept. 30: Bank of America 500(k) at Charlotte road course (Ryan Blaney) Oct. 7: Delaware 400 at Dover (Chase Elliott) Oct. 14: Alabama 500 at Talladega (Aric Almirola) Oct. 21: Hollywood Casino 400 at Kansas (Chase Elliott) Oct. 28: First Data 500 at Martinsville Nov. 4: Texas 500 Nov. 11: Can-Am 500(k) at Phoenix Nov. 18: Ford EcoBoost 400 at Homestead2018 SCHEDULE AND WINNERS FEUD OF THE WEEK SPEED FREAKSA few questions we had to ask ourselvesGODWINS PICKS FOR MARTINSVILLE MOTOR MOUTHS PODCASTEight guys remain alive for the next round of the playoffs. Well, 10, assuming you count us. Tune in online at www.news-journalonline. com/daytonamotormouthsCUP STANDINGS WHATS ON TAP QUESTIONS & ATTITUDECompelling questions ... and maybe a few actual answers Of the eight remaining, whos your biggest surprise? GODSPEAK: Chase Elliott. When this season started, he had no wins and was doing so-so. Suddenly, hes the guy to beat. KENS CALL: Its easy to suggest Aric Almirola, and maybe even Clint Bowyer, but Ill say Kurt Busch because hes a lame duck at Stewart-Haas Racing, yet keeps it alive. On the other side, whose departure is most surprising? GODSPEAK: Sorry to see Ryan Blaney get weeded out of the playoff pot. Coolheaded driver who makes things happen. KENS CALL: Three of the four must be disappointed, but most disapointed should be Kyle Larson, because his entire season seems to be a downer. RYAN BLANEY VS. NASCAR POINTS: Blaney had a good day despite kissing the wall with his No. 12 Ford during in the race. He “nished seventh, but six points out of the playoffs. GODWIN KELLYS TAKE: Blaney is going to learn from this experience and become a real threat next year and in seasons to come. I messed up and cost us a shot,Ž Blaney said. WINNER: Jimmie Johnson REST OF TOP 5: Kyle Busch, Joey Logano, Chase Elliott, Kevin Harvick FIRST ONE OUT: William Byron DARK HORSE: Denny Hamlin DONT BE SURPRISED IF: Johnson wins. This is where Hendrick Motorsports drivers have the best chance to score a victory.What happened to the Big 3?Theyre all still very much alive in the playoffs ƒ well, at least two of them. But its true, what looked to be a three-man show through summer has given way to Chase Elliotts current roll. Kyle Busch showed good form at Kansas, “nishing second, but that came after “nishes of 32nd, eighth and 26th the previous three weeks. Kevin Harvick was 28th and 12th the past two weeks, with his most recent win coming Aug. 12 at Michigan. And Martin Truex Jr., who seems out of stride since his teams lame-duck status became of“cial, “nally got back into the top 10 at Kansas after three races outside of it.So now its a Big ƒ 1?Momentum is only as good as your next set of tires, so dont start thinking Elliotts No. 9 team has it all “gured out. Someone will hit on something over the next few weeks and “nd the fast lane, and given their 2018 track records, dont bet against the Harvick and Kyle Busch teams.„ Ken Willis, ken.willis @news-jrnl.com1. Kyle Busch 4055 2. Kevin Harvick 40543. Martin Truex Jr. 4038 4. Chase Elliott 4018 5. Clint Bowyer 40155. Joey Logano 4015 5. Kurt Busch 4015 8. Aric Almirola 40069. Ryan Blaney 2212 10. Brad Keselowski 219411. Kyle Larson 2178 12. Denny Hamlin 215913. Austin Dillon 2150 14. Erik Jones 2148 14. Jimmie Johnson 2148 16. Alex Bowman 214417. Ryan Newman 663 18. Ricky Stenhouse Jr. 632 19. Paul Menard 630 20. Daniel Suarez 627 CUP SERIES: First Data 500 SITE: Martinsville Speedway (.526-mile oval) SCHEDULE: Saturday, practice (CNBC, 9 a.m. and 11:30 a.m.), qualifying (NBC Sports Network, 4 p.m.). Sunday, race (NBC Sports Network, coverage begins at 1 p.m.; green ”ag, 2:45 p.m.) CAMPING WORLD TRUCKS: Texas Roadhouse 200 SITE: Martinsville Speedway TV SCHEDULE: Saturday, qualifying (Fox Sports 1, 10 a.m.), race (Fox Sports 1, 1 p.m.) 12345678910CHASE ELLIOTT First time on the pole here KYLE BUSCH Time to rediscover fourth gear KEVIN HARVICK See Kyle Busch JOEY LOGANO Leadpacking at right time ARIC ALMIROLA Who saw this coming? ERIK JONES Past three “nishes: 4, 8, 4 CLINT BOWYER Martinsvilles spring winner MARTIN TRUEX JR. Zero-for-25 at Martinsville KURT BUSCH Wont go quietly KYLE LARSON Winless streak at 38 KEN WILLIS TOP 10 NASCAR DRIVER RANKINGSTHREE THINGS TO WATCHKANSAS THREE THINGS WE LEARNEDMARTINSVILLE1. Much adoThere was a lot of talk about Kyle Larsons 10-point penalty, which knocked him out of a mathematical chance of moving into the Round of 8. Ganassi Racing appealed and lost. I dont know much about the appeal stuff,Ž Larson said. I kind of just drive the race car.Ž2. When youre hotWhen youre hot, youre hot. It took Chase Elliott three seasons to win his “rst race, but in his past 11 starts, he has won three races, including a pair of victories in the Round of 12. This is a huge time of year,Ž Elliott said. We have a lot of work to do and a long way to go.Ž3. Bowman beamingAs expected, Alex Bowmans playoff came to an end, but he was just happy to make the “eld. Im very proud of the progress weve made over the course of the year and how everybody at Hendrick Motorsports has stepped up,Ž said Bowman, who replaced Dale Earnhardt Jr. in 18.„ Godwin Kelly, godwin. kelly@news-jrnl.comKyle Larsons team had a cont roversial week, but he put the blinders on heading into Kansas. [AP/COLIN E. BRALEY] 1. The fallen fourFour drivers were cut from the playoff herd Sunday at Kansas Speedway as the NASCAR Cup Series heads into the Round of 8. The drivers failing to make the cut were Brad Keselowski, Ryan Blaney, Kyle Larson and Alex Bowman. I am proud of what we did down the stretch of the year,Ž Keselowski said. We won three races and did all that ƒ but of course the ultimate goal is to win a championship.Ž2. Fords oddsGoing strictly by strength in numbers, Fords chances of winning the drivers championship look very good at this point. Of the eight drivers still in play, “ve are from the Ford camp, including all four cars from Stewart-Haas Racing. Toyota has a pair of candidates in Kyle Busch and Martin Truex Jr., while Chevrolet is represented by Chase Elliott. We will take it one week at a time,Ž said Harvick, a Ford driver.3. Abbreviated scheduleMartinsville will have only two days of racing activity, and if you blink you might miss practice or a race. The NASCAR Camping World Truck Series will qualify and race on Saturday. The race is scheduled for 1 p.m. on Fox Sports 1. The NASCAR Cup Series has two practices scheduled Saturday, but both will be broadcast on NBCs stock-market network, CNBC. Guess it “ts because this is STOCK car racing. While Chase Elliott enjoyed his second win in three weeks and advanced in the playoffs, four other drivers were cut from postseason play following the race at Kansas. [AP/COLIN E. BRALEY] „ Godwin Kelly, godwin.kelly@news-jrnl.com

PAGE 13

AROUND TOWN SECTION B Wednesday, October 24, 2018 By ROBERT MILLERNEWS CLERKKids love Halloween. They get to dress up as their favorite character or hero. But the best part is that they get to go house to house or business to business and people give them candy...for free! Its not that easy for us parents. We spend the weeks leading up to the event getting the kids to narrow down their selection and decide on a costume. We have to plan the night in advance, making sure that the kids have all the accessories they need for their costumes, that they have something to collect candy in and most importantly we have to decide where to do the all important Trick or Treating. How does one pick a Trick or Treat spot? Some stick close to home, choosing a path that takes them only within walking distance of their house with no need to drive. Others choose to visit a local church or business, such as the mall, where they feel safe. Still, others “ nd a great spot on the recommendations of friends, family or coworkers. For those living in Lake Placid, the organized event downtown every year is a big hit and nets them plenty to do and lots of candy for the kids. They usually do a small haunted house,Ž said Bobbie Town, Lake Placid resident, BBQ for us adults and the whole downtown is booth after booth of candy!Ž In Sebring, the area behind Lakeshore Mall has always been a hot spot of costumed kids and their tired parents. Trick or Treaters are lined along the streets “ ghting for room to walk as they rush for their next bit of candy. Another popular spot in Sebring is Golf Hammock. If you walk the streets behind the mall for quantity of candy, then you visit Golf Hammock for the quality. Sometimes less is more. For Avon Park, the area around Lake Olivia is a popular destination, as is Lake Avenue on the north side of Main Street. These First responders appreciation BBQSEBRING „ The Sebring Sunrise Rotary Club will host their 3rd annual First Responders Appreciation BBQ lunch from 11 a.m. to 1 p.m. today, Oct. 24, at the Highlands County Sheriffs Of“ ce parking lot, 400 S. Eucalyptus Street in Sebring.Trick or Trot 5KSEBRING „ The 2018 Trick-or-Trot 5K & Kids Monster Mile will take place 5-8 p.m. on Friday, Oct. 26, at Sun n Lake Community Center, 3500 Edgewater Drive. Walk, run or stroll. There will be a costume contest, this years theme is Superheroes.Ž A Bloody Mary bar for adults. Race begins at 6 p.m. For information, call Ariel Starling at 863-382-2196.VFW salisbury steak dinnerAVON PARK „ The VFW Auxiliary will serve a Salisbury Steak dinner from 4:306:30 p.m. on Friday, Oct. 26 at VFW Post 9853, 75 N. Olivia Drive in Avon Park. Includes mashed potatoes, green beans, salad and Boston cream pie for dessert. Cost is $8. Bene“ ts nursing and child welfare. Carryout available until sold out. Smoke free dining room. Open to the public. You can call ahead to reserve dinners.The Fall FestivalLAKE PLACID „ Memorial United Methodist Church will host The Fall Festival from 10 a.m. to noon, Saturday, Oct. 27, at 500 Kent Ave. in Lake Placid. For information, call 863-465-2422 or visit MemorialUMC.com.Bluegrass Bash returnsARCADIA „ The next Heartland Bluegrass Bash will take place at 1 p.m. on Saturday, Oct. 27, at Craigs RV Resort, 7895 NE Cubitis Ave. in Arcadia. Members of Heartland Bluegrass Association get in free, $7 donation for non-members. For information, call 941467-2051 or email heartlandblugrass@ gmail.com.Sebring Fall FestivalSEBRING „ Faith Lutheran Church of Sebring will host their Fall Festival featuring Trunk or Treat from 3-5 p.m. on Saturday, Oct. 27, at the church, 2740 Lakeview Drive (enter off Hiawatha Street). There will be a supervised bounce house, cake walk, clowns and outdoor games. For information, call 863-385-7848.9th annual 5K-10K Run-WalkSEBRING „ The Ridge Area ARC will hold its 9th annual Halloween 5K-10K Run/Walk at 8:30 a.m. on Saturday, Oct. 27, at Highlands Hammock State Park. Prizes for best costume and most donations raised. Sponsored by MidFlorida. Early registration before Oct. 15 is $20, after that is $25. For information, contact the Ridge Area ARC at 863-452-1295.Oktoberfest in Lake PlacidLAKE PLACID „ The Lake Placid Elks Lodge 2661 will celebrate Oktoberfest on Saturday, Oct. 27, at the Lodge, 200 CR 621 East behind Save-A-Lot. Social at Music in the Park returns to Highlands HammockSpecial to Highlands News-SunSEBRING „ Highlands Hammocks Music in the Park concert series kicks off on Saturday, Oct. 27 with sweet and sassy old-time string band Back Porch Revival. The Back Porch will have concert-goers tapping their toes and keeping time to the music that “ lls the autumn air. Enjoy a sweet blend of “ ddle, guitar, dulcimer, banjo, harmonica, bass and more! The park will welcome the Daryl Patrick Jazz Ensemble, a newcomer to the venue, over the Thanksgiving weekend on Saturday, Nov. 24. Jazz lovers will not want to miss this performance of cool jazz and blues. One man band Ben Prestage will liven up the New Year on Jan. 5 with a mix of blues and roots music featuring his unique instrumentation of “ ngerstyle and resonator guitar, harmonica, banjo, lap-steel, “ ddle, foot-drums and vocals. Singer, songwriter Brian Smalley returns to the Hammock on Feb. 16. Smalley plays full out from the heart, blending his soulful, earthy voice with high-energy acoustical guitar, spinning humorous tales and moving ballads of Florida that captivate audiences. The California Toe Jam Band is on tap for March 30. Playing the best classic rock of the 1960s and 70s, Toe Jam will have everyone up and dancing. The band is known for packing the park, so concertgoers may want to arrive early and stake out their spot in the Music in the Park circle. Sweeping in from the Gulf Coast, T.C. Carr & Bolts of Blue will set the stage ablaze with American blues, roots, and swamp music when they make their second Hammock appearance on April 13. Carr, who has shared the stage with Gregg Allman and Dickey Betts, is a virtuoso on the blues harp and considered one of the best harmonica players in the Tampa Bay area. Rick Arnold will close out COURTESY PHOTOBack Porch Revival.Pasta With a Purpose sells outCommunity steps up to support CauffieldBy TOM MEISENHEIMERCORRESPONDENTThe phrase getting a new lease on lifeŽ has become a bit of a cliche, but there are occasions when its a perfect description. For Chris Cauf“ eld, a 47-year old father of a 5-year-old daughter and an 8-year-old son, that cliche is about to become a reality in the not-too-distant future. In May, 2017 he was diagnosed with two rare autoimmune diseases that tangled both of his kidneys resulting in stage “ ve renal failure. Chris spends four hours, three days a week in kidney dialysis. It drains all his energy but during those hours he dreamed and hoped and prayed that a kidney donor could be found. Good news. Pending results from a recent hip surgery he is going to receive a new kidney from a true hero, a Lake Placid elementary school employee. Chris and his donor will undergo surgery Dec. 6 at Tampa General Hospital. Jenifer Cauf“ eld wife of Chris said, It only took 10 potential donors for us to “ nd a match.Ž She added, The fundraiser will help with his medication. Chris will need to take (anti) rejection meds for the rest of his life at a cost of over $1,000 a month.Ž To help the Cauf“ elds with the expenses resulting from the transplant, a fundraiser was held Monday night at the Genesis Center in Lake Placid. It was entitled Pasta with a Purpose.Ž Debra Elliott said, The beginnings of our plan to help Chris started at our 1967 class high school reunion. Chriss parents Karen and Lex were there and the discussion began. It culminated four weeks ago when we found that TOM MEISENHEIMER/CORRESPONDENTJenifer Cau eld gives Janice Delsesto her two dinners as she o ers a big thank you. ROBERT MILLER/STAFFWhether you walk the same route every year or change it up, “ nding the right spot to Trick or Treat can be one of the most exciting aspects of Halloween. Best places to Trick or TreatFAVORITE | 11BCOMMUNITY BRIEFS BRIEFS | 12B MUSIC | 4B The kitchen crew had big smiles as they prepared the pasta dinners.PASTA | 10B

PAGE 14

B2 | HIGHLANDS NEWS-SUN | October 24, 2018 www.highlandsnewssun.com Nights at the Sea Services MuseumSpecial to Highlands News-SunThe attack on Pearl Harbor is one of the most widely written about and studied battles in U.S. history and will be the grist for the mill of inquiring minds this week. Have you ever wondered how history might have been altered had just one battle or detail gone the other way? For most of us armchair historians, studying the military history of the United States is usually a solitary pursuit. Now, however, using the resources of the Military Sea Services Museum Library and the internet, the Museum is hosting the first of its open to the public winter season seminars today, Oct. 24 from 4 p.m. to 5 p.m. We will be looking at the Battle of Pearl Harbor which should stimulate lively discussion, especially when it looks at the what if?Ž ideas of participants and writers. How did it come to a surprise attack? hould it have been a surprise? What if US aircraft had spotted the approaching Japanese fleet? Propounding your own theory on why things worked out the way they did or debating how this or that leader made the right or wrong decision should make good for an illuminating discussion and perhaps lead to a better understanding of historical events. The seminar will be in Museum Library where coffee and light refreshments will be served free of charge. Address of the Museum is 1402 Roseland Ave. in Sebring (one mile east of Sebring High School on Kenilworth Blvd.). The Military Sea Services Museum is a Section 501 3 non-profit with the mission of preserving the history and traditions of the U.S. Navy, Marine Corps and Coast Guard. This is a free admission museum open Wednesday through Saturday from noon until 4 p.m. This series of open discussions will be moderated by Curator, Fred Carino a retired naval officer and one of those armchair historians. Come on out and enjoy a lively discussion at The Military Sea Services Museum, Where history comes alive!Ž COURTESY PHOTOThe Battle of Pearl Harbor will be discussed this afternoon at the Military Sea Services Museum in Sebring. COURTESY PHOTOThe Military Sea Services Museum is located at 1402 Roseland Ave. in Sebring. Halloween music makes for a spooktacular holidayBy MARC VALEROSTAFF WRITERSEBRING „ The soundtrack to Halloween comes in many forms from the perennial early 1960s graveyard smash Monster MashŽ from Bobby BorisŽ Pickett and the Crypt-Kickers to the video extravaganza of zombies with a dance beat in Michael Jacksons Thriller.Ž Werewolves of LondonŽ by Warren Zevon and GhostbustersŽ from Ray Parker Jr. represent other pop radio hits for the scary season while the movies have offered instrumental themes that illicit a spine chill such The Exorcist theme (Tubular Bells)Ž and Psycho (The Complete Original Soundtrack)Ž „ The Murder,Ž featuring screeching strings as Norman Bates wields a knife in famous scene from the Alfred Hitchcock movie. The proli“c instrumental band of the 1960s, the Ventures, dialed in their guitar driven sound on The Twilight Zone Theme,Ž expanded the theme into surf music territory. Some songs have a title that seems appropriate, but the lyrics have nothing to do with demons or ghosts, such as the 1994 tune ZombieŽ by the Irish rock band The Cranberries, which is about a fatal bombing in Ireland by the IRA. Blue Oyster Cults Dont Fear the ReaperŽ from 1976 has a Halloween vibe and its an easy enough song to play along with if you have a cowbell, as a Saturday Night LiveŽ sketch, mocking record production, stressed more cowbell!Ž Black Magic Woman,Ž which was a big hit for Santana, was an early Fleetwood Mac song written by Peter Green. There is a quirky little Halloween-appropriate song about walking with a zombie. To old movie buffs I Walked with a Zombie,Ž refers to a 1943 psychological horror “lm noir, from producer Val Lewton, which delves into voodoo on a Caribbean Island. In the music realm, I Walked with a ZombieŽ is a 1980 Roky Erickson (and the Aliens) tune that is mighty cheesy, but it so bad that its good. It sounds a bit like Mick Jagger with a slow 1950s beat and lyrics you can never forget „ I walked with a zombieŽ repeated three times followed by last night.Ž Curiously this quirky tune was covered in 1990 by Michael Stipe and REM with a bit of a twist, Stipe adds a spoken word part that of course just repeats I walked with a zombie ... last night.Ž Comments about the song on Youtube include a true Rock Anthem ... for all the disenfranchised, confused, ”esh eating, Roky spirited, people of the planet.Ž and For some reason this song reminds me of a girl I dated back in 82 ... ugh!Ž There are more covers of the song including a faster version by Alice Donut and a heavier/ punk version by U.K. Subs. Unrelated, but with the same title, I Walked with a ZombieŽ by Wednesday 13 is punk/pop/metal excursion to the dark side. Local writer wins prestigious awardBy ROBERT MILLERNEWS CLERKSEBRING „ The Florida Writers Association established an awards competition, The Royal Palm Literary Awards, in order to recognize excellence in the published and unpublished works of members, doing so providing blind, constructive and objective feedback and assessments of the works for everyone who enters the competition. Winners were recently announced at FWAs recent four-day conference in Altamonte Springs. The 17th annual Royal Palm Literary Awards received 420 quali“ed submissions. Only one Highlands County resident made the list of winners. Retired journalist Gary Robert Pinnell received third place in the category of Unpublished Historical Fiction for his novel, The Most Invisible Boy.Ž The novel tells the story of a 15-year-old boy troubled by bullies, who hitchhikes from Oklahoma to California to “nd his ex-marine father, learn to “ght, and return to his unrequited love. Pinnell is an experienced journalist having worked at 13 newspapers across seven states, including the Highlands News-Sun where he was staff writer for nearly 12 years before his retirement in 2017. Additional information about The Royal Palm Literary Award and FWA can be found at ”oridawriters.net. To “nd out more about Gary Robert Pinnell and his book, visit his website at garyrobertpinnell.com. COURTESY PHOTOGary Robert Pinnell received third place in the Royal Palm Literary Awards for his unpublished novel, The Most Invisible Boy.Ž Wednesday, October 31, 4 … 7 p.m.Dress in your most de fright ful disguise and join us for a fun (not scary!) trick-or-treat event. Children under 12 must be accompanied by an adult. TRICK-OR-TREAT WITH US! adno=3614163-1

PAGE 15

www.highlandsnewssun.com October 24, 2018 | HIGHLANDS NEWS-SUN | B3*Restrictions apply. See store associate for details. Sales tax and delivery charge collected at time of purchase and not subjec t to financing. Excludes clearance and final sale items. 1Excludes clearance and final sale items. Excludes any product where the manufacturer sets a minimum selling price like iComfort , as well as protection plans, warranty delivery or service charge. Within 30 days of your purchase from Turner Furniture, in the unlikely event you find the exact same merchandise (brand and mod el) advertised in print within 50 miles of our store, with the same delivery, finance, and service terms as Turner Furniture, bring Turner Furniture the advertisement and a refund of dou ble the difference will be offered. Our unequaled low price guarantee does not apply when the price includes bonus or free offers, special financing, installation or rebates, or a competi tors out-of-stock, clearance items, limited quantity offers, out-of-the-box merchandise, while supplies last items, Doorbuster items, or online offers. Certain restrictions apply. See stor e for details. Although every precaution was taken in price and image specification, errors may occur in print or digital. We reserve the right to correct any such errors. See store assoc iate for more information. Offers expire 11/12/2018. 2018 Knorr Marketing TUFU-1062 10/18 863-402-1688WWW.TURNERFURNITUREONLINE.COM AVON PARK SHOWROOM2900 US 27 SouthAvon Park, FLSHOWROOM HOURS: MONDAY SATURDAY: 10 AM 6 PM SUNDAY: 11 AM 4 PM WAREHOUSE HOURS: TUESDAY SATURDAY: 8 AM 5 PM SUNDAY & MONDAY: CLOSED OUTLET HOURS: MONDAY SATURDAY: 10 AM 5 PM SUNDAY: CLOSED1122 W Locke Street Avon Park, FL SOFA Compare at $799FINAL PRICE $599 Dickinson FIRMQUEEN MATTRESS$399 OVER 100 MATTRESSES IN STOCK!READY FOR IMMEDIATE DELIVERY! Celebrate Good Times 67TH ANNIVERSARY OUR LOWEST PRICE!EXTRA 15% OFFUP TO60SPECIAL MONTHS1Subject to credit approval. Restrictions apply. See store for details. Sales tax and delivery charge OR LEATHER RECLINING SOFACompare at $1399FINAL PRICE $999TURNERS MATTRESS GALLERYA Better Nights Rest For Less!1FINANCING* Lounge with family and friends on this casual motion sofa. QUEEN PANEL BED FINAL PRICE $399 5 PC. BEDROOM SET FINAL PRICE $999Includes Queen Headboard, Footboard, Rails, Dresser, and Mirror. GOING ON NOW! ROCKER RECLINERCompare at $499 NOW $349 adno=3618693-1

PAGE 16

B4 | HIGHLANDS NEWS-SUN | October 24, 2018 www.highlandsnewssun.com the concert series on May 4. Arnold, who called Nashville homeŽ for over 25 years, worked with Hank Williams, Jr. Known for his exceptional versatility, this Kentucky native transitions from country to 70s style rock in a beat. Enjoy a rollicking good night of great guitar, harmonica and selections from his newest album Raised on Country, Born to ROCK!!Ž Admission for all concerts is $10 per adult. Accompanied children 10 years and younger are free of charge. Admission applies to both campers and day visitors. Pets are not permitted, so please no dogs. Music in the Park concerts are sponsored by the Friends of Highlands Hammock State Park. Concert proceeds bene“t park improvements via the Friends. Bring blankets, lawn chairs, and ”ashlights and enjoy an evening of music under the stars. The Hammock Inn concession will be open and other food vendors will be on site. Park entry fees are waived after 6 p.m. pm on concert nights. Call the Ranger Station at 863-386-6094 for more information. Highlands Hammock is located at 5931 Hammock Road in Sebring.MUSICFROM PAGE 1B MELISSA MAIN/STAFFCalifornia Toe Jam played at Music in the Park at Highlands Hammock State Park. The band has been a regular at the state park a nd has a reputation for packing the park.Ž Rick Arnold 231 S. Ridgewood (Downtown Sebring) € Furniture € Antiques € Art € Sportswear € Jewelry € Music/stereo Equip € Collectibles € Home/Avon Products € Tools € Sports/golf equip & MORE OPEN 9-5 Thu-Sat ( 863 ) 465-6683( 863 ) 381-2025ALL STAR TILE,LLC € Complete Bathroom Remodeling € Floor Tile Installations & Repairs € Change Bathtub to Shower Reliable Service Since 1978 Call Robert for your FREE ESTIMATE Lic/Insured #HC02499 CURB N SCAPE 863.385.0404 Custom Concrete Curbing Irrigation Installation & Repairs Landscape Design & Installation Mulch and Stone Installation Patios and Pathways Sod Renovation & Installation Serving the Heartland since 2007 Over 40 Years Experience! Keeping Customers For Life! Air Conditioning & Heating AMERICA FIRST Residential € Commercial Sales € Service € Installation 863-453-4741 Drug Free Workplace2153 State Road 64 W.Avon Park, FL 33825Licensed & Insured License #CAC 058656 When the weather is hot, keep a cool mind. When the weather is cold, keep a warm heart. Tues.…Fri. 9AM … 5PM € Sat. 8:30AM … 4:30PM € Closed Sun. & Mon. www.budgetbirite.com 1500 US Highway 27 South € Avon Park € 863-453-3903 BUDGET BI-RITE INSURANCE HOME € COMMERCIAL € AUTO Protecting Your Home and a Whole Lot More! 231 S. Ridgewood (Downtown Sebring) € Furniture € Antiques € Art € Sportswear € Jewelry € Music/stereo Equip € Collectibles € Home/Avon Products € Tools € Sports/golf equip & MORE OPEN 9-5 Thu-Sat adno=3621359-1

PAGE 17

www.highlandsnewssun.com October 24, 2018 | HIGHLANDS NEWS-SUN | B5 adno=3623128-1 Customer Service RepresentativeJob Responsibilities:Open new deposit accounts Resolve customer needs Receive and process deposits Cash checks within check cashing guidelinesJob Requirements: Customer service orientation Strong communication skills Attention to detail Produce accurate & complete work Cash handling experience preferred Full Time Teller PositionJob Responsibilities: Receive and process deposits Cash items within check cashing guidelines Estimate and maintain cash needs Review le maintenance for accuracy Job Requirements: Customer service orientation Strong communication skills Attention to detail Computer knowledge Produce accurate & complete work Excellent benets Great work environment EEO/AA Apply in person at: Heartland National Bank 320 US Hwy 27 North € Sebring, Florida 33870 (863) 386-1300 Heartland National Bank is an Equal Opportunity Employer of women, minorities, protected veterans & individuals with disabiliti es.Positions Available adno=3622654-1 NOW HIRING: Pantry, Line Cooks, Servers, Bartenders, Hosts and Experienced Floor Manager Apply in Person between 2-4 pm Only at 3101Golfview Rd., Sebring or Email Resume to:JHAYES@CTRXHS.COM LEGAL NOTICES N O TI C E O F PR O P OS ED ENACTMENT OF ORDINANCE NO. 2018-773 The Town of Lake Placid gives notice that it will consider enacting an or dinance at its meeting on the day Tuesday, November 13, 2018 commencing at 5:30 p.m. in the Town Hall, 311 West Interlake Boulevard, Lake Placid, Florida entitled: AN ORDINANCE OF THE TOWN O F LAKE PLACID PROVIDING FOR A MENDMENTS TO THE TOWNS B UDGET; PROVIDING FOR SEVERA NCE AND SAVINGS; AND PROVIDING FOR AN EFFECTIVE DATE. A copy of the proposed ordinanc e m ay be obtained at the Town Hall, 311 W est Interlake Boulevard, Lake Placid, Florida. Interested parties may appear at the meeting and be heard with respect to the proposed ordinance. If an individual decides to appeal any decision made by the Lake Placid Town Council regarding a matter considered at the meeting, he will need a record of the proceedings. He may need to insure that a verbatim record of the proceeding is made, which record includes the testimony and evidence upon which the appeal is to be based. If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the office of the Town Clerk, (863)699-3747, within two (2) working days of your receipt of this notice; if you are hearing or voice impaired, call TDD (863) 534-7777 or Florida Relay Service 1-800-955-8770. Notice is given this 24 day of October 2018. TOWN OF LAKE PLACID, a Florida municipal corporation By:/s/ Eva Cooper Hapeman Eva Cooper Hapeman, Town Clerk Oct. 24, 31, 2018 NOTICE OFAUCTION19 NOTICE OF DISPOSITION ACCORDING TO THE FLORIDA SELF S TORAGE FACILITY ACT THE FOLLOWI NG STORAGE UNITS LOCATED AT T HE STORAGE PLACE OF AVON PARK, 3 95 CR17A WEST, AVON PARK, FL 33825 WILL BE DISPOSED OF TO AN A UCTIONEER ON NOVEMBER 15, 2 018 AT 10:00 AM. ALL UNITS ARE SAID TO CONTAIN HOUSEHOLD G OODS UNLESS OTHERWISE STATED. Names and unit numbers are as follows: NAMEUNIT NUMBER S aul Figueroa 327 Danyel Louise Cherry 222 DISPOSITION BEING MADE TO SATISF Y LANDLORDS LIEN MANAGEMENT R ESERVES ALL RIGHTS, UNDER F LORIDA LAW, ALL PAYMENTS MUST BE MADE IN CASH. Oct. 24, 31, 2018 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-457 IN RE: ESTATE OF EUGENIA M. WRIGHT a/k/a EUGENIA MOORE WOODEN Deceased. NOTICE TO CREDITORS The administration of the estate of EUGENIA M. WRIGHT a/k/a EUGENIA MOORE WRIGHT a/k/a EUGENIA WRIGHT a/k/a EUGENI A MOORE WOODEN WRIGHT a/k/a EUGENIA WOODEN, deceased, whose date of death was December 18, 2017, is pending in the Circuit Court for HIGHLANDS County, Florida, Probate Division, the address of which is 590 S. Commerce Ave., Sebring, FL 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and persons having claims or demands against decedent's estate must file their claim with this court W ITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT SO FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is October 17, 2018. Personal Representative: MICHAEL M. WOODEN /s/ Michael M. Wooden MICHAEL M. WOODEN 394 Deepwood Trail Clarksville, TN 37042 Attorney for Personal Representative: ABLES, CRAIG & LeCONEY 551 South Commerce Avenue Sebring, Florida 33870 Telephone: (863) 385-0112 Fax: (863) 385-1284EMail:service@heartlandfloridalaw.comBy: /s/ Brandon S. Craig BRANDON S. CRAIG Florida Bar No.: 0085800 CLIFFORD M. ABLES, III Florida Bar No.: 178379 Oct. 17 24. 2018 NOTICE OF FORECLOSURE22 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR HIGHLANDS COUNTY GENERAL JURISDICTION DIVISION CASE NO. 17000168GCAXMX BANK OF AMERICA, N.A., Plaintiff, vs. THE UNKNOWN HEIRS, BENEFICIA RIES, DEVISEES, GRANTEES, A SSIGNEES, LIENORS, CREDIT ORS, TRUSTEES AND ALL OTHE RS WHO MAY CLAIM AN INTERE ST IN THE ESTATE OF VERA F. B EASLEY, DECEASED; FAYE FAGO; S HARON BEASLEY BERNHARDT; U NITED STATES OF AMERICA, ON B EHALF OF THE SECRETARY OF H OUSING AND URBAN DEVELOPM ENT, et al. Defendant(s). NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuan t t o a Final Judgment of Foreclosure d ated August 29, 2018, and entered i n Case No. 17000168GCAXMX of t he Circuit Court of the TENTH Judicial C ircuit in and for Highlands County, F lorida, wherein BANK OF AMERICA, N .A. is the Plaintiff and THE U NKNOWN HEIRS, BENEFICIARI ES, DEVISEES, GRANTEES, A SSIGNEES, LIENORS, CREDIT ORS, TRUSTEES AND ALL OTHE RS WHO MAY CLAIM AN INTERE ST IN THE ESTATE OF VERA F. B EASLEY, DECEASED; FAYE FAGO; S HARON BEASLEY BERNHARDT; U NITED STATES OF AMERICA, ON B EHALF OF THE SECRETARY OF H OUSING AND URBAN DEVELOPM ENT are the Defendant(s). Robert G ermaineas Clerk of the Circuit Court w ill sell to the highest and best bidder f or cash, the Jury Assembly Room 4 30 S. Commerce Ave., Sebring, FL 3 3870, at 11:00 AM on November 1 4, 2018 the following described p roperty as set forth in said Final Judgm ent, to wit: LOTS 3, 4, 5 AND 6, BLOC K 4 30, SEBRING SUMMIT SUBDIVIS ION, ACCORDING TO THE PLAT T HEREOF, RECORDED IN PLAT B OOK 2, PAGE 62, PUBLIC R ECORDS OF HIGHLANDS COUNT Y, FLORIDA. Property Address: 1708 SIMP S ON AVE SEBRING, FL 33870 Any person claiming an interest in the s urplus from the sale, if any, other t han the property owner as of the date o f the lis pendens must file a claim w ithin 60 days after the sale. Dated this 30th day of August 2 018. Robert Germain e As Clerk of the Court By: /s/ Chrystal K. Williams As Deputy Clerk IMPORTANT AMERICANS WITH DISABILITIES ACT. If y ou are a person with a disability who n eeds assistance in order to particip ate in a program or service of the S tate Courts System, you should cont act the Office of the Court Administ rator at (863)534-4686 (voice), ( 863)534-7777 (TDD) or (800)9558 770 (Florida Relay Service), as much i n advance of your court appearance o r visit to the courthouse as possible. P lease be prepared to explain your f unctional limitations and suggest ana uxiliary aid or service that you believe w ill enable you to effectively particip ate in the court program or service. 1 7-010257-RoK Oct. 24, 31, 2018 NOTICE OFSALE30 NOTICE OF PUBLIC SALE/DISPOSAL According to the Florida Self Storage A ct, the following units located at S torage Zone Self Storage, 1866 S. W ilburn Drive, Avon Park, FL 33825, w ill be disposed/sold on November 9, 2018 at 10:30 AM. All units are said to c ontain household goods-unless otherw ise stated. UNIT NUMBERS AND NAMES ARE AS FOLLOWS: UnitName D-146 Emanuel Brown E-017Al Donaldson D-020Chris Cocco D-051Kenneth Cook Disposition being made to satisfy landlords lien. Management reserves all rights under Florida Law. All payments must be made in cash. Oct. 24, 31, 2018 TAX DEEDS32 NOTICE OF APPLICATION FOR TAX DEED 18000155 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that MARGARET BOWLES BOWLES TL, LLC the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the de scription of the property, and the names in which it was assessed are as follows: Certificate No.: 155 Year of Issuance: 06 01 2011 Tax ID: C-01-33-28-010-0000-6100 Description of Property: LOTS 6100, 6101, 6102, AVON PARK LAKES, UNIT 19, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 5, PAGE 14, OF THE PUBLIC RECORDS OF HIGH LANDS COUNTY, FLORIDA. Name in which assessed: SJRS ENTERPRIESES LLC; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 14th day of No vember, 2018. Dated this 28th day of August, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Robin Dodd ROBIN DODD, Deputy Clerk Oct. 10, 17, 24, 31, 2018 P.O. NO.: 18000155 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000156 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that MARGARET BOWLES BOWLES TL, LLC the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the de scription of the property, and the names in which it was assessed are as follows: Certificate No.: 10402 Year of Issuance: 06 01 2011 Tax ID: C-14-37-29-170-1810-0090 Description of Property: LOT 9, BLOCK 181, PLACID LAKES, SECTION CCOGOOS TAX DEEDS32 17, A CCO RDIN G T O THE PLAT THERE O F, A S RECORDED IN PLAT BOOK 8, PAGE 40, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: ROLAND G BYFIELD; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 14th day of November, 2018. Dated this 28th day of August, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Robin Dodd ROBIN DODD, Deputy Clerk Oct. 10, 17, 24, 31, 2018 P.O. NO.: 18000156 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000158 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that MARGARET BOWLES BOWLES TL, LLC the holder of the f ollowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the de s cription of the property, and the names in w hich it was assessed are as follows: Certificate No.: 9605 Year of Issuance: 06 01 2011 Tax ID: C-21-36-29-070-0770-0030 Description of Property: LOTS 3 AND 4, BLOCK 77,LEISURE LAKES, SECTION 7, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 7, PAGE 8, OF THE PUBLIC RECORDS OF HIGH LANDS COUNTY, FLORIDA. Name in which assessed: TARPON IV LLC; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 14th day of November, 2018. Dated this 28th day of August, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Robin Dodd ROBIN DODD, Deputy Clerk Oct. 10, 17, 24, 31, 2018 P.O. NO.: 18000158 Seizethesales withClassified! NOTICE OF APPLICATION FOR TAX DEED 18000159 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that MARGARET BOWLES BOWLES TL, LLC the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the de scription of the property, and the names in which it was assessed are as follows: Certificate No.: 7595 Year of Issuance: 06 01 2011 Tax ID: C-24-35-28-110-0030-0360 Description of Property: LOT 36, BLOCK 3, ORANGE BLOSSOM EST ATES, UNIT 11, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 7, PAGE 48, OF THE PUBLIC RECORDS OF HIGH LANDS COUNTY, FLORIDA. Name in which assessed: SCOTT HARRINGTON; KRISTIN HARRINGTON; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 14th day of November, 2018. Dated this 28th day of August, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Robin Dodd ROBIN DODD, Deputy Clerk Oct. 10, 17, 24, 31, 2018 P.O. NO.: 18000159 NOTICE OF APPLICATION FOR TAX DEED 18000160 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that JP ENTERPRIESES the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 2434 Year of Issuance: 06 01 2011 Tax ID: C-04-34-28-110-1840-0050 Description of Property: LOT 5, BLOCK 184, SUN N LAKE ESTATES OF SEBRING, UNIT 11, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 69, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: PETER SOTO; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 14th day of November, 2018. Dated this 28th day of August, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Robin Dodd ROBIN DODD, Deputy Clerk Oct. 10, 17, 24, 31, 2018 P.O. NO.: 18000160 TAX DEEDS32 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000161 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that JP ENTERPRIESES the holder of the following certificate has filed said certificates for a tax deed to be i ssued thereon. The certificate number and y ear of issuance, the description of the prope rty, and the names in which it was assessed are as follows: Certificate No.: 2545 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-110-1930-0170 Description of Property: LOT 17, BLOCK 193, SUN N LAKE ESTATES OF SEBRING, UNIT 11, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 69, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: STOCKBRIDGE CAPITAL LLC; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 14th day of November, 2018. Dated this 28th day of August, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Robin Dodd ROBIN DODD, Deputy Clerk Oct. 10, 17, 24, 31, 2018 P.O. NO.: 18000161 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000162 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that JP ENTERPRIESES the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and y ear of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 2574 Year of Issuance: 06 01 2011 Tax ID: C-04-34-28-110-1940-0170 Description of Property: LOT 17, BLOCK 194, SUN N LAKE ESTATES OF SEBRING, UNIT 11, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 69, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: PRISCILLA CALDERON; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 14th day of November, 2018. Dated this 28th day of August, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Robin Dodd ROBIN DODD, Deputy Clerk Oct. 10, 17, 24, 31, 2018 P.O. NO.: 18000162 NOTICE OF APPLICATION FOR TAX DEED 18000163 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that DOROTHY HICKS the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 2725 Year of Issuance: 06 01 2011 Tax ID: C-04-34-28-110-1980-0250 Description of Property: L OT 25, BLOCK 198, SUN N LAKE ESTATES OF SEBRING, UNIT 11, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 69, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: PAVR INCORPORATED; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 14th day of November, 2018. Dated this 28th day of August, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Robin Dodd ROBIN DODD, Deputy Clerk Oct. 10, 17, 24, 31, 2018 P.O. NO.: 18000163 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000164 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that DOROTHY HICKS the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 818 Year of Issuance: 06 01 2011 Tax ID: C-19-33-28-070-0490-0050 Description of Property: EAST 1/2 OF LOT 5, BLOCK 49, AVON PARK ESTATES, UNIT 2, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 22, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: CHRIS MATSER; INGRID MATSER; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in acCS TAX DEEDS32 cor d ance w i t h Ch apter 45 Fl or id a S tatutes at 1 0:00 A.M., or thereafter on 14th day of November, 2018. Dated this 28th day of August, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Robin Dodd ROBIN DODD, Deputy Clerk Oct. 10, 17, 24, 31, 2018 P.O. NO.: 18000164 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000165 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that JORDAN JAMES MITCHELL the holder of the following certificate has filed said certificates for a tax d eed to be issued thereon. The certificate n umber and year of issuance, the description o f the property, and the names in which it was assessed are as follows: Certificate No.: 716 Year of Issuance: 06-01-2016 Tax ID: C-19-33-28-060-0310-0061 Description of Property: WEST 1/2 OF LOT 6, BLOCK 31, AVON PARK E STATES, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 15, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: DIMAS LOPEZ RIVAS; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 14th day of November, 2018. Dated this 28th day of August, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Robin Dodd ROBIN DODD, Deputy Clerk Oct. 10, 17, 24, 31, 2018 P.O. NO.: 18000165 NOTICE OF APPLICATION FOR TAX DEED 18000166 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that PATRICK Q W ILLIAMS the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 7318 Year of Issuance: 06-01-2016 Tax ID: C-03-34-29-010-4580-0000 Description of Property: TRACT 458, SEBRING HIGHLANDS INC, UNRECORDED SUBDIVISION, THE SOUTH 1/2 OF THE SW 1/4 OF THE SE 1/4 OF THE SW 1/4 OF THE NE 1/4 OF SECTION 3, TOWNSHIP 34 SOUTH, RANGE 29 EAST, HIGHLANDS COUNTY, FLORIDA; LESS THE EAST 30 FT FOR ROAD, UTILITY AND DRAINAGEName in which assessed: NELSON M DANIELS; JOY L DANIELS; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 14th day of November, 2018. Dated this 28th day of August, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Robin Dodd ROBIN DODD, Deputy Clerk Oct. 10, 17, 24, 31, 2018 P.O. NO.: 18000165 AdvertiseToday! N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000167 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that PATRICK Q WILLIAMS the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 7454 Y ear of Issuance: 06-01-2016 Tax ID: C-10-34-29-010-1636-0000 Description of Property: TRACT 1636, SEBRING HIGHLANDS INC, UNRECORDED SUBDIVISION, THE NORTH 1/2 OF THE NW 1/4 OF THE SE 1/4 OF THE SW 1/4 OF THE NE 1/4 OF SECTION 10, TOWNSHIP 34 SOUTH, RANGE 29 EAST, HIGHLANDS COUNTY, FLORIDA; LESS THE EAST 30 FT FOR ROAD, UTILITY AND DRAINAGE PURPOSES. Name in which assessed: OXFORD FINANCE CO INC; FIRST LAND CORP; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 14th day of November, 2018. Dated this 28th day of August, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Robin Dodd ROBIN DODD, Deputy Clerk Oct. 10, 17, 24, 31, 2018 P.O. NO.: 18000167 TAX DEEDS32 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000168 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that PATRICK Q WILLIAMS the holder of the following certifi cate has filed said certificates for a tax deed t o be issued thereon. The certificate number a nd year of issuance, the description of the property, and the names in which it was as s essed are as follows: C ertificate No.: 7455 Y ear of Issuance: 06-01-2016 Tax ID: C-10-34-29-010-1690-0000 Description of Property: TRACT 1690, SEBRING HIGHLANDS INC, UN RECORDED SUBDIVISION, THE NORTH 1/2 OF THE SW 1/4 OF THE NW 1/4 OF THE SE 1/4 OF THE NE 1/4 OF SECTION 10, TOWN SHIP 34 SOUTH, RANGE 29 EAST, HIGH LANDS COUNTY, FLORIDA; LESS THE EAST 30 FT FOR ROAD, UTILITY AND DRAINAGE PURPOSES. Name in which assessed: RICHARD WHITE; A ll of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 14th day of No vember, 2018. Dated this 28th day of August, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Robin Dodd ROBIN DODD, Deputy Clerk Oct. 10, 17, 24, 31, 2018 P.O. NO.: 18000168 NOTICE OF APPLICATION FOR TAX DEED 18000169 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that PATRICK Q WILLIAMS the holder of the following certifi cate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was as sessed are as follows: Certificate No.: 7456 Y ear of Issuance: 06-01-2016 Tax ID: C-10-34-29-010-1734-0000 Description of Property: TRACT 1734, SEBRING HIGHLANDS INC, UN RECORDED SUBDIVISION, THE WEST 1/2 OF THE NE 1/4 OF THE NW 1/4 OF THE NE 1/4 OF THE NE 1/4 OF SECTION 10, TOWNSHIP 34 SOUTH, RANGE 29 EAST, HIGHLANDS COUNTY, FLORIDA; LESS THE SOUTH 30 FT FOR ROAD, UTILITY AND DRAINAGE PUR POSES. Name in which assessed: N EXUS CAPITAL PROPERTIES LLC; A ll of said property being in the County o f H ighlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate s hall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac c ordance with Chapter 45, Florida Statutes a t 1 0:00 A.M., or thereafter on 14th day of No v ember, 2018. Dated this 28th day of August, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Robin Dodd ROBIN DODD, Deputy Clerk Oct. 10, 17, 24, 31, 2018 P.O. NO.: 18000169 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000170 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that CB INTERNA TIONAL INVESTMENTS the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certifi cate number and year of issuance, the de scription of the property, and the names in which it was assessed are as follows: Certificate No.: 91 Year of Issuance: 06-01-2011 Tax ID: C-01-33-28-010-0000-3242 Description of Property: LOTS 3242 AND 3243, AVON PARK LAKES, UNIT 11, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 5, PAGE 4, OF THE PUBLIC RECORDS OF HIGH LANDS COUNTY, FLORIDA. Name in which assessed: NUTANMATEE JEAN ELKORDY; ARLET EU GENE; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 14th day of No vember, 2018. Dated this 28th day of August, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Robin Dodd ROBIN DODD, Deputy Clerk Oct. 10, 17, 24, 31, 2018 P.O. NO.: 18000170 NOTICE OF APPLICATION FOR TAX DEED 18000171 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that KENNETH B JOHNSON II the holder of the following certifi cate has filed said certificates for a tax deed t o be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was as s essed are as follows: Certificate No.: 12232 Year of Issuance: 06-01-2011 TIDC07373004001300060

PAGE 18

B6 | HIGHLANDS NEWS-SUN | October 24, 2018 www.highlandsnewssun.com TAX DEEDS32 Tax ID: C 0 73 730 0 4 0 0 1 30 0060 Description of Property: LOT 6, BLOCK 13, SECOND ADDITION TO HIGHWAY PARK, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 3, PAGE 130, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: ROOSEVELT TOUSSAINT; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 14th day of November, 2018. Dated this 28th day of August, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Robin Dodd ROBIN DODD, Deputy Clerk Oct. 10, 17, 24, 31, 2018 P.O. NO.: 18000171 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000270 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that WILLIAM K BRANTLEY II the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 12957 Y ear of Issuance: 06-01-2016 Tax ID: C-22-37-30-220-2810-0100 Description of Property: LOT 10, BLOCK 281, SUN N LAKES ESTATE, SECTION 22, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 16, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: FRANCIS A DABICE; FELICITA DABICE; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 14th day of November, 2018. Dated this 28th day of August, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Robin Dodd ROBIN DODD, Deputy Clerk Oct. 10, 17, 24, 31, 2018 P.O. NO.: 18000270 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000271 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that WILLIAM K. BRANTLEY II the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 12962 Y ear of Issuance: 06-01-2016 Tax ID: C-22-37-30-220-2850-0110 D escription of Property: LOT 11, BLOCK 285, SUN N LAKES ESTATE, SECTION 22, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 16, OF THE PUBLIC RECORDS OF HIGHL ANDS COUNTY, FLORIDA. Name in which assessed: OMAF ELECT SUPPLIES INC; All of said property being in the County of H ighlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 28th day of November, 2018. Dated this 27th day of August, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk Oct. 24, 31; Nov. 7, 14, 2018 P.O. NO.: 18000271 GreatDealsin theClassifieds! NOTICE OF APPLICATION FOR TAX DEED 18000272 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that WILLIAM K BRANTLEY II the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 12988 Y ear of Issuance: 06-01-2016 Tax ID: C-22-37-30-230-2990-0250 Description of Property: LOT 25, BLOCK 299, SUN N LAKES ESTATE, SECTION 23, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 18, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: ASUNCION CARDONA VELAZQUEZ; NILDA VELAZQUEZ; BENIGNO VELAZQUEZ; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 14th day of November, 2018. Dated this 28th day of August, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Robin Dodd ROBIN DODD, Deputy Clerk Oct. 10, 17, 24, 31, 2018 P.O. NO.: 18000272 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000273 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that WILLIAM K. BRANTLEY II the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 13029 Year of Issuance: 06-01-2016 Tax ID: C-22-37-30-250-3290-0070 Description of Property: LOT 7, BLOCK 329, SUN N LAKES ESTATE, SECTION 25, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 29, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: BIENVENIDA VELAZQUEZ RODRIGUEZ; BIENVENIDA VELAZQUEZ RODRIGUEZ; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 28th day of November, 2018. Dated this 29th day of August, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk Oct. 24, 31; Nov. 7, 14, 2018 P.O. NO.: 18000273 TAX DEEDS32 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000274 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that WILLIAM K. B RANTLEY II the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 13039 Year of Issuance: 06-01-2016 Tax ID: C-22-37-30-250-3400-0050 Description of Property: LOT 5, BLOCK 340, SUN N LAKES ESTATE, SECTION 25, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 29, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: BOB L LINCOLN; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 28th day of November, 2018. Dated this 29th day of August, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk Oct. 24, 31; Nov. 7, 14, 2018 P.O. NO.: 18000274 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000275 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that WILLIAM K. B RANTLEY II the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 13044 Year of Issuance: 06-01-2016 Tax ID: C-22-37-30-260-3280-0420 Description of Property: LOT 42, BLOCK 328, SUN N LAKES ESTATE, SECTION 26, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 35, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: JOSEPH R EMILE; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 28th day of November, 2018. Dated this 27th day of August, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk Oct. 24, 31; Nov. 7, 14, 2018 P.O. NO.: 18000275 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000276 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that WILLIAM K. BRANTLEY II the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 13073 Year of Issuance: 06-01-2016 Tax ID: C-22-37-30-270-3730-0070 Description of Property: LOT 7, BLOCK 373, SUN N LAKES ESTATE, SECTION 27, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 44, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: ANTONIO OLVERA PALAFOX; All of said property being in the County of H ighlands, State of Florida. Unless said cert ificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highl ands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 28th day of Nov ember, 2018. Dated this 27th day of August, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk Oct. 24, 31; Nov. 7, 14, 2018 P.O. NO.: 18000276 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000277 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that SHEILA OGSBURY the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 5680 Y ear of Issuance: 06-01-2011 Tax ID: C-04-34-28-160-3400-0330 Description of Property: LOT 33, BLOCK 340, SUN N LAKES ESTATES OF SEBRING, UNIT 16, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 4, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: DAVID N LINDSTROM; ROSYLY A LINDSTROM; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 28th day of November, 2018. Dated this 27th day of August, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk Oct. 24, 31; Nov. 7, 14, 2018 P.O. NO.: 18000277 ADVERTISE In TheClassifieds! N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000281 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that GARNET ROCK LLC 616 the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 546 Year of Issuance: 06-01-2016 Tax ID: A-10-33-28-030-0000-0070 Description of Property: LOT 7, TWIN LAKES SUBDIVISION, .28 ACRES, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 16, PAGE 80, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: GEORGE C THOMAS JR; KELLY A THOMAS; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at TAX DEEDS32 1 0 : 00 A.M., or therea f ter on 28 th day o f Nov ember, 2018. Dated this 27th day of August, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk Oct. 24, 31; Nov. 7, 14, 2018 P.O. NO.: 18000281 NOTICE OF APPLICATION FOR TAX DEED 18000518 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that IPLAN GROUP AGENT FOR CUST FBO PAMELA BECKER IRA the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 2444 Year of Issuance: 06-01-2011 Tax ID: C-04-34-28-110-1860-0210 Description of Property: LOT 21, BLOCK 186, SUN N LAKE ESTATES OF SEBRING, UNIT 11, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 69, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: GGH 18 LLC; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 28th day of November, 2018. Dated this 27th day of August, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk Oct. 24, 31; Nov. 7, 14, 2018 P.O. NO.: 18000518 NOTICE OF APPLICATION FOR TAX DEED 18000521 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that HORIZON T RUST AGNT FOR CUST FBO JOHN SEIBERT IRA the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 10762 Y ear of Issuance: 06-01-2011 Tax ID: C-09-35-30-010-0000-1170 Description of Property: LOT 117 BLUE HERON GOLF AND COUNTRY CLUB, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 78, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: RICHARD MAVIS; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 28th day of November, 2018. Dated this 27th day of August, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk Oct. 24, 31; Nov. 7, 14, 2018 P.O. NO.: 18000521 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000525 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that KARL S COOPER the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 2052 Year of Issuance: 06-01-2015 Tax ID: C-04-34-28-080-1010-0220 Description of Property: LOT 22, BLOCK 101, SUN N LAKE ESTATES OF SEBRING, UNIT 8, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 58, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: L YDIA RIVERA; ANTONIO RIVERA; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law t he property described in such certificate shall be sold to the highest bidder at Highl ands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 28th day of November, 2018. Dated this 27th day of August, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk Oct. 24, 31; Nov. 7, 14, 2018 P.O. NO.: 18000525 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000526 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that SEAN A BANKS MORTUARY & CREMATION CENTER the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1099 Year of Issuance: 06-01-2014 Tax ID: A-26-33-28-070-00B0-0090 Description of Property: LOT 9, BLOCK B, MARSH SUBDIVISION UNRECORDED, IN SECTION 26, TOWNSHIP 33 SOUTH, RANGE 28 EAST, HIGHLANDS COUNTY, FLORIDA. Name in which assessed: GERRI WARREN; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 28th day of November, 2018. Dated this 29th day of August, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk Oct. 24, 31; Nov. 7, 14, 2018 P.O. NO.: 18000526 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000527 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that SEAN A BANKS MORTUARY & CREMATION CENTER the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1103 Year of Issuance: 06-01-2014 Tax ID: A-26-33-28-070-00B0-0260 Description of Property: LOT 26, BLOCK B, MARSH SUBDIVISION UNRECORED OF LOT 4, BLOCK K, PRICE AND GORHAMS SUBDIVISION OF SECTION 26, TONWSHIP 33 SOUTH, RANGE 28 EAST, HIGHLANDS COUNTY, FLORIDA. Name in which assessed: GERRI WARREN; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law TAX DEEDS32 t h e property d escr ib e d i n suc h cert ifi cate s hall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 14th day of November, 2018. Dated this 28th day of August, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Robin Dodd ROBIN DODD, Deputy Clerk Oct. 10, 17, 24, 31, 2018 P.O. NO.: 18000527 NOTICE OF APPLICATION FOR TAX DEED 18000280 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that BRIDGE TAX L LC-616 the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 7853 Y ear of Issuance: 06-01-2016 Tax ID: S-33-34-29-010-00A0-0220 Description of Property: LOT 222,23,24 AND 25, INCLUSIVE, BLOCK A, ALTAMONT PLACE SUBDIVISION, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 1, PAGE 45A, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: ELIZABETH MONTGOMERY; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 14th day of November, 2018. Dated this 28th day of August, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Robin Dodd ROBIN DODD, Deputy Clerk Oct. 10, 17, 24, 31, 2018 P.O. NO.: 18000280 NOTICE OF APPLICATION FOR TAX DEED 18900001 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EREBUS H OLDINGS LLC EREBUS HO the holder of the f ollowing certificate has filed said certificates f or a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 5869 Year of Issuance: 06 01 2016 Tax ID: C-15-34-28-010-0000-1260 Description of Property: LOT 126, FAIRMOUNT MOBILE ESTATES, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 12, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: FRANK GIRESI; MARCELLA PLANK; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 14th day of November, 2018. Dated this 28th day of August, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Robin Dodd ROBIN DODD, Deputy Clerk Oct. 10, 17, 24, 31, 2018 P.O. NO.: 18900001 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18900003 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that IDE TECHNOLOGIES INC ITZIK the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 7959 Y ear of Issuance: 06 01 2016 Tax ID: C-03-35-29-030-1016-0160 Description of Property: LOT 16 AND THE EAST 1/2 OF LOT 17, BLOCK 1016, TIA JUANA VILLA SUBDIVISION, A CCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 2, PAGE 80, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: SCOTT BOWSER; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 14th day of November, 2018. Dated this 28th day of August, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Robin Dodd ROBIN DODD, Deputy Clerk Oct. 10, 17, 24, 31, 2018 P.O. NO.: 18900003 NOTICE OF APPLICATION FOR TAX DEED 18900006 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that IDE TECHNOLOGIES INC ITZIK the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 13481 Y ear of Issuance: 06-01-2016 Tax ID: C-27-37-33-010-0590--0130 Description of Property: LOT 13, 14, 15, AND 16, BLOCK 59, TOWN OF HARDING, SECTION 2, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 1, PAGE 104, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: FRANKLIN R BURNEY; PATRICIA E BURNEY; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 7th day of November, 2018. Dated this 3rd day of October, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Robin Dodd ROBIN DODD, Deputy Clerk Oct. 24, 2018 P.O. NO.: 18900006 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18900007 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that VINMAS HOLDINGS, LLC the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 9561 Year of Issuance: 06 01 2016 Tax ID: C-14-37-29-071-0700-0080 Description of Property: LOT 8, BLOCK 70, A RESUBDIVISION OF PLACID LAKES, SECTION 7, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 8, PAGE 72, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: HILLIARD MURRAY; ARELNE A. MURRAY; TAX DEEDS32 A ll o f said property being in the C ounty o f H ighlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 14th day of November, 2018. Dated this 28th day of August, 2018 R obert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Robin Dodd ROBIN DODD, Deputy Clerk Oct. 10, 17, 24, 31, 2018 P.O. NO.: 18900007 NOTICE OF APPLICATION FOR TAX DEED 18900008 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that VINMAS HOLDINGS, LLC the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 11732 Year of Issuance: 06 01 2016 Tax ID: C-22-37-30-030-00Q0-0160 Description of Property: LOT 16, BLOCK Q, SUN N LAKE ESTATES, UNIT 3, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 8, PAGE 31, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: EDDY DERAVIL; ELDA DERAVIL; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 14th day of Nov ember, 2018. Dated this 29th day of August, 2018 Robert W. Germaine C lerk of the Circuit Court of Highlands County, F lorida / s/ Robin Dodd ROBIN DODD, Deputy Clerk Oct. 10, 17, 24, 31, 2018 P.O. NO.: 18900008 Lookingfor Adventure? Findit inthe Classifieds 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative A dvertising 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. $179k 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 S e b r i ng~ 2 + b onus room /1 5 bath, spacious & furnished! Newly remodeled, kit. w/ss appliances. No HOA, on own land. $67k obo. 3534 Illinois Ave., close to Walmart. Open House:Daily noon-2pm; except Sundays. See Zillow.com for pictures. 863-835-1483 WANTED TO BUY1120 Lake PlacidCASH for Your Home! Rapid Closing; Any Condition. Must have sufficient equity. Ken 863-441-2689 CASHFor Your HomeALL AREASMark:954-612-8585 HOMES FOR RENT1210 Lakefront Home 2000 sf home $1,000/mo 1yr lease, NO PETS.863-382-2221 Apartments & Housesfor Rent in Highlands County Starting at $450Pet Friendly!Call Mike863-243-9191www.Mylakeplacid.com UNFURNISHED HOUSE FOR RENT1214 S ebring American Properties M ulti houses for rent avail Nov. 1 ; 4/2; 3/2; 2/2. Main rental c ompany in Sun n Lakes, Se bring. Call 786-457-3223 CONDOS/VILLAS FOR RENT1240 Lake Placid~1/1/DenOn Lake McCoyRent or Lease option!863-840-2199 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! APARTMENTS FOR RENT1320 Sebring Lake Front Condos & HousesNew kitchens; 1br starting at $550; 2 br starting at $675 1yr lease, NO PETS. 863-382-2221 Sebring~ 1 bd, $450; 2/1, includes water, sewer & garbage. $625. First, last & sec No pets 800-743-2301 Sebring~ N ew C omp l ete l y R emodeledlrg 1bd & 2 bd: n ew kit cabinets, appliances, ce r amic tile. Starting at $550/mo w/1yr lease 863-588-0303 Studio Apt$500Avon Park/Sebring954-612-8585 MOBILE HOMES FOR RENT1340 Lake Istokpoga~ (2) 2/1; (1) 1/1 in adult park, with boat dock slip!$600 & up. 863-214-7369 ROOMS FOR RENT1360 Sebring~ with private bath, includes cable tv & shared kitchen. $250/mo. 863-449-2090 VACATION/ SEASONALRENTALS1390 Lake Placid 2/2/1 Enclosed pool, furnished, on canal, 6 mo. @ $1,350/mo inclusive. 970-947-9753 Studio/Kitchenette ~On golf course w/ pool. Inc. all utilities. No pets. Background check. 863-451-2232 Winter season 2BR/1BT furnished for rent in Sebring. Electric/water/cable incl. Close to shopping. 407-969-1864.

PAGE 19

www.highlandsnewssun.com October 24, 2018 | HIGHLANDS NEWS-SUN | B7 COMMERCIAL RENTAL1392 Sebring *Liberty Star Plaza*3000-18,000 sqft; Built out. US 27 Near SR 66.Great Medical, School, Real Estate space!863-471-0663 LOTS & ACREAGE1500 Arcadia~ 55 acre parcel w/lake for rent; water, electric & septic on site. Need your own 5th wheel or MH. $775/mo. 239-693-7270 SE of Gainsville~ 8 ac lakefront, high & dry, on 854 ac Georges Lake. $215k. 239-693-7270 Lake Okeechobee Lot on Canal w/seawall & dock!110x78, Zoned for permanent structure, No RVs. Existing slab, electric & water. DRASTICALLY REDUCED!Only $22k.269-506-6510or 269-476-2188 2000EMPLOYMENT HELPWANTED2001 Experienced full-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 Want to make a difference in the lives of others? Join theHabitat for HumanityTeam! FT Construction Foreman$14/hr. Lead various groups of volunteers on the build site. Oversees construction project from start to finish. Must have construction experience, flexible schedule, and clean driving record. Some Saturdays required. Must pass background check and drug screening. Apply within:at 159 S. Commerce Ave., Downtown Sebring, Monday…Friday 8am…4pm Lykes Citrus Division Full-Time Equipment Operator: Duties include performing general grove activities (mowing, spraying, herbiciding, fertilizing), service grove equipment; performing hand labor tasks as needed. Please Apply: online at www.LykesRanch.com or in person at Lykes Citrus Division, 7 Lykes Road, Lake Placid, FL 33852 W O RKER S NEEDED 37 workers needed for Fernando Meza Harvesting Inc for citrus, fruits and vegetables harvesting from 11/15/18 to 06/15/19. Workers will be paid $.40+ per BU, but will be guaranteed $11.29 per hour. Job location is in Central Florida. This j ob opportunity is temporary, 36 hours per week guaranteeing at least 3/4 of the time offered. Free housing is provided to workers who cannot reasonably return to their permanent residence at the end of the work day. Transportation and subsistence expenses to the work site will be provided by the employer upon completion of 50% of the work contract. Tools, equipment and supplies will be provided at no cost. Job order holding office is at 107 East Madison St., Tallahassee, FL 32399 job order 10791698. 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 HELPWANTED2001 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 WORKERS NEEDED J BO Harvesting, Inc. is seeki ng 27 people to temporarily h arvest citrus in various count ies in Central FL 10/03/2018 t o 05/15/2019. Piece rates m ay be offered depending on c rop activity, but $11.29 an hr i s guaranteed. of contract g uaranteed. Work tools, supp lies, and equipment will be prov ided at no cost to the worker. F ree housing, for those that cann ot reasonably return to their p ermanent residence at the end o f each working day. Transp ortation and subsistence exp enses to the worksite will be p rovided or paid by the emp loyer upon completion of 50% o f the work contract, or earlier, i f appropriate. All applicants will h ave to complete a phone interv iew before employment is g ranted. For more information, c ontact the Florida Department o f Economic Opportunity, Office o f Workforce Services, Alien L abor Certification Program, C aldwell Building, MSC-G300, 1 07 East Madison Street, Tallah assee, Florida 32399-4140, ( 850) 921-3207 or Jesus Baraj as (863) 273-8870 and mention Job Order Number FL10752908. 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% paid Health Insu rance 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. Maintenance TechnicianFlynn Management Corporation has an excellent opportunity at our Thornbury Apartment community for a PT Maintenance person, 25 hrs. per week. Responsible for entry level duties such as basic plumbing, appliance repair, carpentry, painting, etc. Apply in person at 31 Chelsea St. Lake Placid, call 863-465-4526 or send resume to jobs@flynnmanagement.com Pressing Help WantedApply in person: Feathers Dry Cleaners, 161 S. Commerce Ave., Sebring. HELPWANTED2001 FT T ruc k D r i ver~ A von P ar k HS Diploma or GED; 1 yr verifia ble experience & CDL AŽ curr ent DOT certificate required. $ 18/hr Must pass background c heck. Call 800-929-2715ask for Mike Solis or Rob Da g ue The Town of Lake Placid is accepting applications for the Public Works Department. General Public Works employee is required to work in several capacities from sanitation to maintenance of town roads, parks, and facilities. This position requires a State of Florida issued CDL type A or B driver license with a clean driving record. Staring pay for CDL Licensed employee with clean driving record, agreeable to performing all tasks in the job description as needed is $12.40 per hour for up to four CDL licensed employees. Vacation, sick leave, family death leave benefits. State retirement benefits transferable to or from any other job in the Florida State Retirement system. Interested parties should submit applications and resumes as stated on website. http://www.lakeplacidfl.net/ bulletin/employment.html ALL APPLICATIONS MAY BE SUBMITTED TO: Town of Lake Placid, 311 West Interlake Boulevard, Lake Placid, Fl. 33852 OR EMAILED TO lakeplacidinfo@gmail.com .The Town of Lake Placid is an Equal Employment OpportunityŽ employer & Drug Free Work Environment.Ž 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 WORKERS NEEDED 29 workers needed for S. Barr agan Harvest, Inc. for citrus h arvesting from 12/05/18 to 5 /28/19. Workers will be paid $ 1.00+ per 90 lb tub, but will b e guaranteed $11.29 per hour. J ob location is in Central Florida. T his job opportunity is tempor ary, 36 hours per week guaranteeing at least 3/4 of the time o ffered. Free housing is prov ided to workers who cannot r easonably return to their perm anent residence at the end of t he work day. Transportation and subsistence expenses to t he work site will be provided by t he employer upon completion o f 50% of the work contract. t ools, equipment and supplies w ill be provided at no cost. Job o rder holding office is at 107 E ast Madison St., Tallahassee, FL 32399 job order 10804326 Seasonal Outdoor Rec TechAt Avon Park Air Force Range Bio, Govt or Sales exp. preferred. 9 mo position; $10/hr. Visit: www.avonparkafr.net /jobs-at-apafr.html Class A CDL Truck DriversNeeded to haul citrus throughout Central FL. Must have valid Class A CDL lic. & clean driving record. EOE/Drug Free Workplace.Call 863-441-8323 MEDICAL2030 F/T Medical PaymentPosting/Accounts ReceivableExperience Required Benefits AvailableSubmit resume to: gechevarria@ floridajointspine.com 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 MEDICAL2030 Oaks at AvonReaders Choice Award FacilityHIRING RNs New Wages Full-Time & Part-Time Positions Flexible Shifts Available Career Advancement OpportunitiesAll Eligible Applicants will be Interviewed Directly.Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 OAKS AT AVONReaders Choice Award Facility HIRING CNAs Full/Part-Time, all shifts~New Wages!!~Benefits for FT!!Apply at 1010 Hwy 27N Avon Park or fax resume toTammy Padilla at863-453-5308 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! Highlands Urgent CareOpen Position:Full-Time Physician Email Resume:kadelberg@ tcmahealthcare.com 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 Unit Manager/ Care Team ManagerRN/LPN…Long Term CareSign On Bonus Rewarding Work Environment Competitive Compensation and Benefits!Responsibilities: Supervise day-to-day nursing activities performed by charge nurses & the certified nursing assistants (CNAs) on their team. Monitor resident care to ensure it meets the federal, state & local standards, guidelines and regulations. Assign tasks and eval uate employee job performance. Mentor, coach & support unit staff. Supervision experience and long term care experience required. Must have current Florida RN/LPN License.Join Our Team. Voted Best in Highlands County! Apply:at www.palmsofsebring.comEmail resume to:mbruns@palmsofsebring.comor In Person at: 725 S. Pine St., Sebring, FL 33872 CHILD/ADULT CARE NEEDED2090 PT D r i ver & Ad u l t H e l p N eeded~ looking for driver fo r errands & lgt housekeeping h elp. 863-214-8849 PT CHURCH NURSERY ATTENDANT, LAKE PLACIDSun. AM & Wed. PM. Requires e xperience with children, refer e nces, familiarity with church s ettings. Averages 4 hours perw eek @ $15/hr. Additional h ours for special events. For an interview, call 863-465-3715. 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 Park Estate sale 2470 N. Orangewood Street, Oct. 2426, 9-6pm. 2004 Chev. van. Household, furn., W/D, freezer, Precious Moments & Cardinal decor, colored glass, antiques, lots of Christmas. Go to Craigslist/Heartland FL for pics GETRESULTS USECLASSIFIED! Get BIGGER RESULTS with a HighlandsNewsSun Garage Sale AdONLY $22 for 4 lines......! Call 863-385-6155 in Highlands County GARAGE SALES6014 Lake Placid ~ 8a-1p Sat Only at 113 Waters Edge Lane. (Waters Edge) Household, toys, clothes, garden items, etc. Meals on Wheels Annual Fundraising Rummage Sale 8a-2p Fri. & Sat. at 5406 Lakewood Rd., Sebring (near YMCA) Everything from collectibles to electronics & more! Proceeds support Sebring Meals On Wheels. Sebring 2454 Lakeview Dr. 83, Thurs-Fri-Sat. Oct. 25-26-27. Loads of goods from nice furn items to tools & bicycles all sizes & everything in between. Try not to miss this one!! S e b r i ng~ 7 a? Th urs… S at a t 8 127 Von Maxcy Rd. Kitchen w are, hats & clothes, tools, yard tools, quilts, knick-knacks & etc. Sebring~ 8a-4p Thurs, Fri & Sat at 1500 Crescent Dr. Estate Sale! Inside & Out; 6 rooms full of antiques & more. HOUSEHOLD GOODS6030 Flatware Storage Chest med brown wood, felt lining, holds service for 12, exc. cond., $40 863-273-7625 FURNITURE6035 (2) Reclining chairs~rose color, fabric. Good cond. $40 for both. 863-385-7460 Bedrm furn~ 6 drw dresser, (1) 2 drw nightstand, mirror, white, exc. cond. $150.Call mornings 863-465-5745 Bedroom Chest ~solid wood, walnut color, 6 drawers. Great cond! $425 obo; Double Bed, metal frame, on wheels, w/matt & box, good cond. $200 obo 863-655-0232 Chi na C a bi netb eaut if u l c h erry, $500.00, Dining Table w/8 c hairs, dark wood, $500.00, S ofa & Love Seat, floral de si g n, $225.00 863-386-0836 Couch~3 seater. Flowered pattern. Good shape. $75.863-471-6981 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 Wooden pedestal table 42Ž round, $50; wooden table 46Ž w/4 chairs on wheels, $100; 4 oak chairs $15 ea. 863-385-4612 CLOTHING/ JEWELRY/ ACCESSORIES 6065 Getting married? Engaged? Lovely 5-diamond ring total 1.3 carats in 14k gold setting. Jeweller offered me $1330; they would sell it for $1700 to $2,000. I'd rather you enjoyed this ring for $1300. Cash only. Scott 727-251-1621(Lake Placid) ANTIQUES COLLECTIBLES6070 Primitive table~ w/ 4 ladderback chairs. Great cond! Asking $250. 260-578-9451 FRUITS & VEGETABLES6075 V eggie Plants~ tomato (2/ $ 1), cabbage, kale, peppers, col lards, mustard, onion, broccoli, cauliflower, eggplant (4/$1). McCracken Farm.863-3824348or863-381-6154FARMERS MARKE T 9a-3p Sat & Sun at Tractor Sup pl y 3300 US Hw y 27 S. Sebrin g

PAGE 20

B8 | HIGHLANDS NEWS-SUN | October 24, 2018 www.highlandsnewssun.com MUSICAL6090 1920s Beahr Bros. upright Piano~ w/Autopiano Co. Player. $3,000. 863-471-2134 Accordian~ Great buy, great shape. Must sell! $250 obo.863-453-2052 GOLFACCESSORIES6125 T ay l or M a d e I rons, 4 t h ru gap wedge, new grips, tight lie 5 metal & 7 metal, cobra sr driver, $350.00, 765-482-3810 FIREARMS6131 SCCY 9mm semi-auto pistol ~ brand new. $400. 863-368-1866 BICYCLES/ TRICYCLES6135 Bicycles, assorted adult and kids bikes, guaranteed, $25 and up. 863-414-8088 LAWN & GARDEN6160 Patio Setbr wicker, loveseat 2 chairs, coffee table & 2 different cushion sets, $125.00 863-273-7625 BUILDING SUPPLIES6170 25 Professional Aluminum plank $400.863-840-4842 TOOLS/ MACHINERY6190 C raftsman Home Tool S tora ge, 9 drawers w/ various tools 26Ž W x 17.5Ž H x 12Ž D, $175.00 863-304-2455 Drill Press, Ryobi 1 0 Ž, DP 1 00 5 speed, 120V 60HZ 1/4 HP 5.9 A. $69.00 863-304-2455 Kobalt Pro 90 Mechanics t ool set~ incl. 347 pc, brand n ew. $250 863-368-1866 MA C tools S torage C hest 8 drawers with many tools, 3 3.5Ž W x 36Ž H x 18.5Ž D, $500.00 863-304-2455 Tool Box, red with 4 drawers, 24Ž W x 11.5ŽH x 9 3/8Ž D, $69.00 863-304-2455 DOGS6233 YORKIE MINIS CKCAbsolutely Adorable & Healthy Great Selection, meet the parents! TEACUPS AVAILABLEPrices starting at $795+. 941-773-0723 € 322-6709 minimagicyorkie.com APPLIANCES6250 Used AppliancesUp to 90 day warranty. Call 863-655-4995Help Wanted 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 U p h o l stery I tems var i ous co l ors of threads plus hardware, nuts, bolts, screws & fastners, $490.00 863-304-2455 MISCELLANEOUS6260 Upholstery Materials at huge discount, yards of vinyl, leather & cloth, $500 863-304-2455 Upholstery S upplies Bindings, Welting, Sew Foam, Landau, Jute, Acrylic, Burlap. Great savings at $495.00 863-304-2455 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! BUICK7020 2001 LeSabre Custom~ V6, auto, AC, AM/FM/CD/cassette radio & leather seats. $2,900. 863-655-4709 6204 US Hwy 98, Sebring (Spring Lake) DODGE7060 2003 Dodge Neon~ 144k mi. 5 sp, good gas milage! Great school or work car. $1,950. 740-398-7731 LINCOLN7090 2001 Lincoln Town Car Presi dential~ 4.6L, V8, 97k mi. 235 h p, 18 city/25 hwy. Ice cold AC, a ll works, runs smooth, used sparingly, no mechanical issues. $2,750. 954-540-6249 AUTOS WANTED7260 Cars Trucks SUVs etc From $1000-$100k~ NO JUNK! I come to you! Call Sam239-595-4021 or 239-250-2000. VANS7290 2004 Chevy Venture Van~ Žmechanic specialŽ $2,000. Needs TLC. 863-414-5536 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 Exc. cond! Loaded, 40hp Merc, trailer. Lots of extras! Golf Hammock. Don 863-273-4998 MARINE SUPPLY & EQUIP.7338 Evinrude motor~ 8hp, 4 stroke. Starts, runs, looks great. Just tuned, replaced impeller, carb, oil & plugs. $500. 863-414-7382 CANOES/ KAYAKS7339 (2) 2017 Hobe Pro Angler 14 Kayaks~ Exc. cond! Sell 1 or both, plus trailer. $7,800. Call Don863-273-4998 TRAILER & ACCESSORIES7341 G olf C art Utility Trailer 1 7 feet long X 50.5 inches wide e asy to load golf cart & mower $500.00 863-304-2455 Open Trailer6x10 (Tractor Supply), rear gate assist, 1yr old, $1,100.863-414-7382 U t ili ty T ra il er~ approx 7 x 4 w/utility box. Needs new home! $450. 317-402-0914 (Sebring) CAMPERS/ TRAVELTRAILERS7370 2000 New Vision 35 5th wheel~ Lots of new upgrades! $7,000 obo. 863-835-2078 2016 Jayco Featherlight24, 1 slide, like new! $14,600 obo.630-341-2277(Avon Park) T urnyou r trashinto cash! Advertise youryard sa l e! I BuyTravel Trailers, 5th Wheels, Motor Homes & Trucks.I Come to You!813-713-3217 S now Bi r d spec i a l 35 T T w /35 enclosed Fla room, just remod eled, shed. Small clean park South Sebring, 231-218-1585. MOTOR HOMES/ RVs7380 2000 B orn F ree~ 24 n i ce u nit. 160k mi. Well-maintained, u sed regularly. Age forces sale. $17,500. 863-385-7400 RV/CAMPER PARTS7382 Motorhome Cover~ for 40, never used, $100; Towbar, Roadmaster Sterling 5000. Top of the line crossbar. $100. 863-414-7382 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! SFSC Chili Cook-Off brings the heatBy MARC VALEROSTAFF WRITERAVON PARK „ South Florida State College showed is spicy side recently with its annual Chili Cook-Off featuring entries from teams comprised of college staff and students. Youth Services Program Specialist Eddie Cuencas served as the Chili Cook-Off organizer of the event, which was held in the lower level of Building B. The chili event, along with the Pumpkin Decorating contest, which kicked off at the event, are sponsored by the SFSC Chapter of the Association of Florida Colleges. The Chili Cook-Off gives staff and students a chance to sample many unusual and tantalizing varieties of chili, which are prepared and donated by teams of college employees and students. Judges rate each teams chili. Among the six contestants, the EMS and Fire Science Program and its Program Director Steve Ashworth took the “rst-place Golden Spoon award plaque with its Fire Down BelowŽ chili entry. With his upcoming vacation in mind, Risk Management Coordinator Keith Loweke said his chili was called Kikis Caribbean Brew,Ž with a lot of tomatoes and beans. The Association of Florida Colleges (AFC) has sponsored the Chili Cook-Off for about three or four years, Loweke said. There was an event prior to the AFCs participation. The Pumpkin Decorating Contest features small arti“cial pumpkins that staff and students purchase through AFC for $3 to participate. Contact Diana Cleghorn or Joann Kramer to purchase a pumpkin. Pumpkins are to be returned for judging to the lower Rotunda in Building B on Oct. 30, between 11 a.m. and noon. Prizes will be awarded for most creative, funniest and scariest. COURTESY PHOTOFrom left: At Thursdays Chili Cook-O at South Florida State College, EMS and Fire Science Program Coordinator Steve Ashworth r eceives the “rst-place Golden Spoon Award from Youth Services Program Specialist Eddie Cuencas, who served as the coordinator of the chili event. MARC VALERO/STAFFSFSC Maintenance Coordinator Go Ramnarain serves himself a bowl of chili at the colleges annual Chili Cook-O. 2 0 1 8 1 0 2 4 s e b 0 8 p d f 1 2 3 O c t 1 8 1 6 : 3 5 : 2 7

PAGE 21

www.highlandsnewssun.com October 24, 2018 | HIGHLANDS NEWS-SUN | B9 Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES Find Your Local Business Here!Hire your next Small Business from our Directory! Tell Your Friends, Tell Your Family... Support Your Local Businesses To advertise on this page, mention this ad and call 863-658-0307 LAND CLEARING~ Crushed concrete, driveway, roads & park lot material, mulch, soil. Mowing limited fertilizer spreading etc. 863-443-9279 House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 S & N Affordable Lawncare And Landscaping LLC.Weeding Trimming Hedging Mowing Planting GardeningDesign Mulching & More!Residential & Commercial Cleaning863-214-8748 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 N eeda newR i de ? Fi nd i t i nthe Cla ssifi ed s! 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 Home Advisor MemberFree Estimates!Licensed & Insured863-243-0429 AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 Do You Need A Cleaning Lady?Retired, Disabled or Just Too Busy? Mrs. T Can Do It!Friendly, organized & dependable help. Affordable @ $10/hrReferences available.Call Mrs. T Foster 863-471-0779 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! T urnyou r trashinto cash! Advertise youryard sa l e! Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 "This HANDYMAN Can!"Odd Job Specialty ServicesFREE ESTIMATES Lic. & Ins. #HM00196863-840-6639 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 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 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 Luis LawncareTree Trimming & RemovalShrubsHedgesLandscape LawnsPalm TrimmingPressure Cleaning & WashingFREE ESTIMATES~ Insured863-402-0631 / 863-212-3282 PROFESSIONALTREE SERVICETrimming/Removal Bucket Truck Chipper StumpGrindingOver 20 yrs exp .License & Insured 863-414-2492 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 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 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 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 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 Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.Ž561-248-4979 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR!

PAGE 22

B10 | HIGHLANDS NEWS-SUN | October 24, 2018 www.highlandsnewssun.com Chris had a donor. We started to call around and the response was over the top.Ž Volunteers and area businesses sold over 800 tickets for lasagna takeout dinners. Lake Placid Marine used their outdoor signage to tell people of the event. Business Essentials printed extra tickets last Thursday as the response was overwhelming. Mr. Sammys provided the pasta and 25 of the best bakers in Lake Placid were called and asked to make their favorite dessert and donate it. The table was “lled with homemade cookies, brownies, cakes, pies and other delectables. One of the luscious chocolate cakes created by Kellie Kelley had a minimum price tag of $190. The Genesis Center volunteered their facility. Volunteers led by chief chef Frank Hartzell made the lasagna, cooked the beans and prepared the take home dinners. Chris was having his dialysis day and was not able to be there, but his wife Jenifer handed out the dinners giving a warm thank you to all those picking up their delicious meals. Each dinner bag included a sincere thank you note from the Cauf“eld family. Elliott said, Some of Chriss friends did not buy tickets for the dinner but instead donated $100, $200, and even $500 dollars. Lucy Latina came with her daughter Francy to take home her dinners, saying, This is my church and I wanted to help. I bought the last two tickets. I just made it.Ž Jessica Paeplow was there to deliver six dinners to the staff as RCS Excavation in Lake Placid. Rhonda and Henry Hatton, owners of Heartland Natural Spring Water, ordered “ve dinners. Chriss uncle Vaughn Cauf“eld said, Chris would do anything for anybody. That concern for others brought hundreds of people to give back wonderful support for Chris.Ž The thank you note from Chris read, On December 6th I will be given another chance to live my normal life.Ž Thanks to a cadre of volunteers, area business owners, cooks, bakers, and Lake Placid people with hearts of gold, that will soon be a reality. Those not able to enjoy the lasagna dinner last Monday night can continue to help the Cauf“eld family by making a donation via the Chris Cauf“eld Fundraiser at the Heartland National Bank.PASTAFROM PAGE 1B TOM MEISENHEIMER/CORRESPONDENTDebra Elliott with 5-year-old Kyndall Caueld prepares to hand out two of the more than 800 dinners sold to help the Caueld family. Rhonda and Henry Hatton showed their tickets for “ve dinners. Rhonda picked up a nice dessert as well. TOM MEISENHEIMER/CORRESPONDENTDiane Stokes and Darlene Phypers collected tickets and accepted additional donations for the Caueld family. TOM MEISENHEIMER/CORRESPONDENTVolunteer and Caueld family friend Danielle Daum shows o one of the delicious desserts donated by Lake Placids “nest bakers. TOM MEISENHEIMER/CORRESPONDENTJessica Paeplow picks up six dinners for the crew at RCS Excavaters in Lake Placid. TOM MEISENHEIMER/CORRESPONDENTChief chef Frank Hartzell scoops out the fresh beans. TOM MEISENHEIMER/ CORRESPONDENTLucy Latina bought the last two available tickets for the Pasta with a Purpose dinner. 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 Bring in 5 Non Perishable Items and Receive 10% Off Your Purchase Bring In 10 Non Perishable Items and Receive 10% Off Your Purchase Plus A 24 Month Interest Rebate Give To The Community and Save 854 Memorial Drive Avon Park FL(863)658-4268 Lakeview Memorial Gardens Lakeview Memorial Gardens Lakeview Memorial Gardens adno=3623719-1

PAGE 23

www.highlandsnewssun.com October 24, 2018 | HIGHLANDS NEWS-SUN | B11areas receive enormous amounts of foot traf“c each year. N. Lake Avenue can get so busy at times it becomes a giant sidewalk rather than a road for your car. For those who like to keep the good spots close to the vest, good luck. Kids and parents will talk and good spots cant stay good spots forever. Theres an ebb and ”ow to this candy harvest we call Halloween. Those who learn to navigate it and make it work for you, will have many years of happy kids in their never ending quest for the most candy.FAVORITEFROM PAGE 1B ROBERT MILLER/STAFFHalloween can be an exciting time for kids. Finding the right spot to Trick or Treat can take your Halloween from good to great. Bibbidi! Bobbidi! Boo!October is usually the month of ghosts, ghouls and goblins, but I consider it the month of princesses. October is known for pumpkins and little girls costumed as their favorite princess. This always makes me think of Cinderella with her gorgeous, blue gown and her froma-pumpkin carriage. She is quite possibly one of the most iconic princesses, and now there are so many versions of this rags-to-riches story. Recently, I read the book All the Ever AftersŽ by Danielle Teller, which is a partial Cinderella retelling from the evilŽ stepmothers point of view. In this story by Teller we learn the history of Agnes, Cinderellas stepmother. Agnes, being born into a peasant family, was required to leave her home at a young age to serve as a laundress at a nearby manor. Through the years, Agnes suffered many heartaches and travesties, but always preserved through clever thinking. In time, Agnes became the nursemaid of El“lda, known as Ella, and later her stepmother. Agnes paints us a not-so-perfect picture of Ella, a beautiful, mostly kind child, albeit spoiled at times. This Cinderella retelling shows a more relatable and humanŽ side of the adored, but mistreated orphan. Personally, I “nd this version even better than the classic story. Why? Cinderella isnt waiting around for her prince charming to rescue her and the stepmother isnt as evil as the classic story leads us to believe. There are always two sides to every story, and with this book we get the unknown perspective of Agnes, the wicked stepmother. Another fantastic retelling that also happens to be quite possibly my favorite is CinderŽ by Marissa Meyer. This futuristic story is “lled with cyborgs, a nasty stepmother, an evil ruler from the moon, and mind control. The setting for this story is New Beijing with the star being Cinder, a cyborg mechanic. By happenstance, the lives of Cinder and Prince Kai of New Beijing become entwined. While the prince is dealing with family matters and the arrival of the shady ruler from Luna, Queen Levana; Cinder has also her share of troubles to navigate or to contend with. Namely, an uncaring stepmother and sister and a disease ”ooding the globe. This “rst book of The Lunar Chronicles series will leave you wishing for more; it is de“nitely a book you cant put down. You most certainly cannot forget Cinderella movies, starting with Disneys clas-sic animation, Cinderella.Ž This timeless treasure from 1950 is sure to please audiences of all ages. From the catchy tune of Cinderelly, Cinderelly, Night and day its Cinderelly ... make the “re, “x the breakfast ...Ž to the unpleasant cat Lucifer, you will have all the Cinderella feels watching this iconic princess movie. If animated movies are not your cup of tea, Disney released a live-action version of Cinderella in 2015. This new version follows the story of a young girl whose mothers last words were to always be kind. Her father eventually re-marries an unkind woman with two unpleasant daughters. Complete with the Disney sing-along music everyone loves and the infamous, gorgeous, blue ballgown, this re-imagined classic is a fantastic addition to any Cinderella fans list of all-time greats. These, of course, are only the tip of the iceberg when it comes to Cinderella stories. There is something for all ages and genres, from picture books to science “ction and everything in between, theres a Cinderella retelling for you. If Cinderella or princesses arent your thing, there are plenty of other books at your local library and on Overdrive. Bonus! At the Sebring Public Library, from Oct. 2531, they will be disguised in various costumes, including as favorite princesses, during normal operating hours. On Oct. 26, 2018 at 2 p.m., Lake Placid Memorial Library will be showing a Halloween movie and on the 31st will be having a Halloween party complete with a costume contest and craft. On Oct. 27, 2018, the Avon Park Public Library will be having a storytime at 10 a.m. with a monster craft and a Halloween movie at 2 p.m. Come visit us to see what spooky (or not so spooky) surprises await. We cant wait to see you here. LIBRARY LINESVikki Brown 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 Su n a in a Khu r a n a, M.D. DR. SUNAINA KHURANAIS NOW NEW PATIENTS adno=3618993-1

PAGE 24

B12 | HIGHLANDS NEWS-SUN | October 24, 2018 www.highlandsnewssun.com 5:30 p.m. with dinner and music to follow. Tickets $15 per person. Brats, Knotwurst, music by Jim Lind. Open to the public.Trunk or treat in Highway ParkLAKE PLACID „ RCMA will host their “rst Trunk or Treat for the community from 1-5 p.m. on Saturday, Oct. 27, at the RCMA SHCDC in Highway Park, 135 Curve Street. Live DJ, face painting, games, costume contest and of course candy! COPS Association will be on hand. For information, contact Ada McGowan at 863-3815485 or Kelada Jones at 863-243-8683.Halloween at Avon Park LibraryAVON PARK „ The Avon Park Public Library will hold a Halloween Storytime and Craft at 10 a.m. on Saturday, Oct. 27. Ms. Debra and Ms. Kim with spooky stories then kids make their own Monster Bag. At 2 p.m. a popular halloween movie will be shown. Kids and adults encouraged to come in costume. For information, call 863-452-3803.Parenting eventLAKE PLACID „ First Presbyterian Church of Lake Placid will host a Parenting and Grandparenting, the Never Ending Challenges!Ž event from 3-5 p.m. on Sunday, Oct. 28, at the Genesis Center, 218 E. Belleview Street in Lake Placid. Free and open to the public. Free childcare if RSVP by Oct. 23 (863-465-2742). Speaker is Bill Mutz of Lakeland. For information, visit genesiscenterlp. com.Poinsettia sale benefits LPHSLAKE PLACID „ The LPHS class of 2019 is selling Poinsettias to raise money for Project Graduation. Sale ends Monday, Oct. 29 with pickup from 4-7 p.m. on Friday, Nov. 30 at Sunshine Family Dentistry, 408 W. Interlake Blvd. To place an order or for information, call Vicki Million at 863-4410572 or Monique Oxer at 863-840-0550.Ladies of a Loss special meetingSEBRING „ The Ladies of a Loss will have a meeting at 5:30 p.m. on Tuesday, Oct. 30, at Cowboys Watering Hole on US Hwy 27 in Sebring. No cost to join, as a widow you have paid the price. Sharing Gods love, and our sisters hearts will be enjoyed. Events and activities will be planned. For information, contact Donna Williams at 317-402-0914.Sew, share and carry onSEBRING „ Join the Humane Society of Highlands County from 11 a.m. to 4 p.m. every Wednesday and Thursday at 7421 Haywood Taylor Blvd. in Sebring. Help make fun stuff for the animals to bene“t the Humane Society including doggie bags, kennel blankets and more. For more information, call 863-655-1522.Veterans Recognition BreakfastAVON PARK „ NAACP Highlands County Branch invites ALL veterans to its 4th annual Veterans Recognition Breakfast at 8:30 a.m. on Saturday, Nov. 3, at the Avon Park Noon Rotary Club, 20 S. Verona Ave. Free to all veterans. Sponsored by Good Shepherd Hospice and Oaks at Avon. RSVP by Oct. 26. Contact Al Nolton at 863-3854813 or Brenda Gray at 863-873-1138.October PhlockingLAKE PLACID „ The Heartland LakeSharks Parrot Head Club will have its monthly Phlocking from 3-6 p.m. on Sunday, Oct. 28, on the back patio at Dock 633, 633 Lake June Road. Entertainment by John Friday. Wear your best Halloween in Paradise/ Jimmy Buffet costume for the costume contest. Price of admission is toiletries for the Vets Ditty Bags. For information, visit HeartlandLake SharksPHC.com.International Food FestivalAVON PARK „ The Hispanic Ministry of Our Lady of Grace Catholic Church will host its frist International Food Festival 11:30 a.m. to 3:30 p.m. on Sunday, Oct. 28 in the Grogan Center, 595 E. Main Street in Avon Park. $7 for adults and $3 for kids under 12. For information, call Piedad at 863-451-7828 or Zoraida 754-244-1241 or Maria 863-273-2697.Halloween food truck eventLAKE PLACID „ Chow Down Food Trucks will be in Lake Placid from 5-9 p.m. on Monday, Oct. 29, at Stuart Park in downtown Lake Placid. There will be 8-10 trucks with a variety of food such as tacos, ice cream, BBQ and more. Every truck will be passing out candy as well. Music by Marc Ruf“no.Sebring Village Halloween DanceSEBRING „ Sebring Village will have its Halloween Dance from 7-10 p.m. on Wednesday, Oct. 31, 890 Village Drive in Sebring. Costumes optional, bu there will be a costume contest with prizes in various categories. Cost is $7. BYOB Hors doeuvres (optional) for main table.Dogs Night OutSEBRING „ The Sebring Elks Lodge 1529 will host Dogs Night OutŽ from 4-7 p.m. on Wednesday, Oct. 31, 2618 Kenilworth Blvd. Costume party for dogs and owners. Music by Lora Patton. $10 covers dog and one person. $5 for one person. Hot dog, beans, macaroni salad and bottle of water $7. Hamburger, beans, macaroni salad and bottle of water $8. Partnering with Humane Society for contest prizes.Salute to Veterans DinnerSEBRING „ The annual fundraiser Salute to Veterans DinnerŽ will be Thursday, Nov. 1, at the Jack Stroup Civic Center in Sebring (behind Sebring Public Library). Social hour at 5:30 p.m. and program at 6:30 p.m. Tickets $40, WWII veterans and a guest are free. Buffet and cash bar. Proceeds support Veterans Council of Highlands County. For information, contact Penny Kocarek at 863-633-0375.SHS joint class reunionSEBRING „ Sebring High School classes 1940 through 1972 will meet Saturday, Nov. 3, at the Highlands News-Sun Center, 781 Magnolia Ave. in Sebring next to Firemans Field. Check-in and visit 5-6 p.m., banquet 6 p.m. Reservations required and tickets available through class representatives. $35 per person. Reservation deadline is Oct. 26. For more information, call Gaylin Thomas at 863414-1578 or mothomas@ embarqmail.com.BRIEFSFROM PAGE 1B GET LOCAL NEWS STRAIGHT FROM THE SOURCE...YOU! IF YOU HEAR OF A GREAT STORY OR NEWS TIP, PLEASE EMAIL US!newstips@ newssun.com Looking For Something? Find it in the Classifieds!

PAGE 25

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS Trump signs water projects bill; 1 aimed at Floridas toxic algaeSee Page 3 Wednesday, October 24, 2018 By COLLEEN LONGASSOCIATED PRESSWASHINGTON „ The Trump administration has not settled on a plan for what to do if a migrant caravan arrives at the southern border, despite threats by President Donald Trump to declare a national emergency or rescind aid from the countries whose people are journeying north. Top immigration of“cials and close Trump advisers are still evaluating the options in closed-door meetings that have gotten increasingly heated in the past week, including one that turned into a shouting match as the caravan of about 7,000 people pushes north, according to administration of“cials and others with knowledge of the issue. They spoke to The Associated Press on condition of anonymity because they werent authorized to speak publicly on the topic. The caravan comes on the heels of a surge in apprehensions of families at the border, which has rankled Trump but has also given him a fresh talking point to rally his base ahead of the midterm elections just two weeks away. But the presidents inner circle on immigration is grappling with the same problems that have plagued them for months, absent any law change by Congress. Some in Trumps administration, like Homeland Security Secretary Kirstjen Nielsen, advocate for a diplomatic approach using relationships with Honduras, Mexico and El Salvador and the United Nations to stop the ”ow of migrants arriving to the U.S. We fully support the efforts of Guatemala, Honduras and Mexico, as they seek to address this critical situation and ensure a safer and more secure region,Ž Nielsen said in statement earlier this week that said her department was closely monitoring the possibility of gangs or other criminals that prey on those in irregular migration.Ž But others are agitating for more immediate options, including declaring a state of emergency, which would give the administration broader authority over how to manage people at the border; rescinding aid; or giving parents who arrive to the U.S. a choice between being detained months or years with their children while pursuing asylum, or releasing their children to a government shelter while a relative or guardian seeks custody. Tensions boiled over last week, when Nielsen suggested going to the United Nations Committee on Human Rights in a meeting with White House chief of staff John Kelly. National security adviser John Bolton, a longtime critic of the U.N., exploded over the idea, the of“cials and people said. Nielsen responded that Bolton, not a frequent attendant of the immigration meetings, was no expert on the topic, they said. White House spokeswoman Sarah Huckabee Sanders later said in a statement: While we are passionate As caravan moves north, Trump struggles with what to do AP PHOTOMexicans from religious organizations hand out small bags containing water, toilet paper, diapers and medicine to Central American migrants who got a free ride from a motorist, in Xochiltepec, Mexico, on Monday. By DANICA COTOASSOCIATED PRESSDORADO, Puerto Rico „ Thousands of Puerto Ricans have been forced to drain their savings, close their businesses, or resign themselves to living with structural damage as they “ght insurance companies over millions of dollars worth of claims that have gone unanswered or unpaid more than a year after Hurricane Maria. Experts say the Category 4 storm caught insurance companies off-guard and left them reeling “nancially after they were hit with nearly 279,000 claims, a number that one expert called extraordinary.Ž One major insurer has already folded, leaving more than 1,500 claims worth a total of $70 million up in the air. Many worry other companies might follow. The industry has never faced such an astronomical number of claims,Ž said Iraelia Pernas, executive director of Puerto Ricos Association of Insurance Companies. No one was prepared for that, not the federal government, not the insurance companies, no one.Ž The Of“ce of the Insurance Commissioner of Puerto Rico has already issued “nes totaling more than $2.4 million against at least seven companies for delays in resolution and payment of claims. All companies in the U.S. territory had bought reinsurance, but it was insuf“cient for some. Commissioner Javier Rivera said its too early to say what will happen with Real Legacy, the company that folded. But he believes the other company that exceeded its reinsurance limits, Triple-S, has enough capital to avoid a similar fate. There will de“nitely always be a risk that some claims might not be addressed,Ž he said. But we will do everything Puerto Ricans fight for insurance money a year after Maria AP FILE PHOTOIn this Sept. 26, 2017, photo, Nestor Serrano walks on the upstairs ”oor of his home, where the walls were blown o, in the aftermath of Hurricane Maria, in Yabucoa, Puerto Rico. By JESSICA GRESKOASSOCIATED PRESSWASHINGTON „ Sandra Day OConnor, the “rst woman on the Supreme Court, announced Tuesday in a frank and personal letter that she has been diagnosed with the beginning stages of dementia, probably Alzheimers disease.Ž The 88-year-olds letter was addressed to Friends and fellow Americans.Ž And it was a farewell of sorts from a woman who was not only a trailblazer for women in the law but also for much of her quarter century on the high court a key vote on issues central to American life. OConnor said doctors diagnosed her some time ago and that as her condition has progressed she is no longer able to participate in public life.Ž After her 2006 retirement from the high court OConnor had appeared around the country championing an educational organization she founded and serving as a visiting appeals court judge, among other activities. But she stopped speaking publicly more than two years ago. While the “nal chapter of my life with dementia may be trying, nothing has diminished my gratitude and deep appreciation for the countless blessings in my life,Ž she wrote. She added: As a young cowgirl from the Arizona desert, I never could have imagined that one day I would become the “rst woman justice on Sandra Day OConnor announces likely Alzheimers diagnosis AP FILE PHOTOIn this Sept. 17, 2014, photo, retired U.S. Supreme Court Justice Sandra Day OConnor speaks during a lecture, in Concord, New Hampshire.MARIA | 8 CARAVAN | 8 DIAGNOSIS | 8DES MOINES, Iowa (AP) „ For all the anticipation about whether someone will “nally snag the gigantic Mega Millions and Powerball jackpots, the games come down to two things: simple math „ and very long odds. But there are some quirks and surprises about the math equations that likely will soon vault someone into stratospheric wealth after the jackpots grew for months without a winner. WHAT ARE THE JACKPOTS? The biggest quirk starts with this fact: The advertised $1.6 billion Mega Millions prize „ the worlds largest ever lottery jackpot „ and $620 million Powerball prize arent quite real. That is, those are the amount youd be paid if you chose an annuity, doled out over 29 years. Nearly every winner opts for cash, which is the amount of money the lottery folks actually have in the bank ready to pay out to the company that would fund the annuity. The cash option is still massive, at $904 million for Mega Millions and $354.3 million for Powerball. But those numbers arent splayed across billboards and shown in countless mini marts across America.Mega Millions, Powerball come down to math, long oddsODDS | 8 adno=3618860-1GRANT STEVENS, HAS Hearing Aid Specialist with 15+ Years Experience 2866 Tamiami Trail Suite D Port Charlotte, Fl 33952 (941) 249-9142 OTICON OPN 3’for only$1,199 each A $1,599 Value!Experience all-around Better HearingBy Appointment 2866 Tamiami Trail, Suite D Port Charlotte, FL 33952Oticon Opn’ … proven to make hearing easierWith Oticon You can open up to a fuller, more natural hearing experience.Youre invited to try Oticon Opn ’ Risk-Free!The “ rst hearing device proven to make it easier on the brain. Come and bring a loved one to receive: € Risk-Free 14-Day Trial … Try it at home, work and play! Enjoy30%Better speech understanding* Reduce your listening e orts by20%Remember20%More of your conversations** *Compared to Alta2 Pro ** Individual bene“ t may vary upon instumental prescription. READERS CHOICE AWARD2018

PAGE 26

Page 2 E/N/C www.yoursun.com The Sun | Wednesday, October 24, 2018STATE/WORLD NEWSBy BRENDAN FARRINGTONASSOCIATED PRESSDuring the “rst Florida gubernatorial debate between Republican former U.S. Rep. Ron DeSantis and Democratic Tallahassee Mayor Andrew Gillum, DeSantis repeatedly said Gillum presides over a city that has the highest crime rate in the state. Crime statistics show that claim to be incorrect. Gillum countered that Tallahassee is at a “ve-year low in crime. Crime has become a talking point for DeSantis and Republicans as they try to knock down Gillums momentum. The two also talked about differences on health care, taxes and guns. Gillum is trying to become the “rst Democrat to be elected Florida governor since 1994, and Republicans have had full control of state government since 1999. Florida is also the largest state that can swing either way in a presidential election, and the next Florida governor will be in a position to help or hurt his partys nominee in the 2020 presidential election. Heres a look at the claims: DESANTIS: Under Mayor Gillums leadership Tallahassee is the most crime-ridden city in the entire state of Florida.Ž „ Sunday debate THE FACTS: DeSantis is wrong. Tallahassee is not even in the top 25 when it comes to city per-capita crime rates in Florida. The Florida Department of Law Enforcement reports that Tallahassee had 5,765 crimes per 100,000 people in 2017. By comparison, the city with the highest rate, Medley, had 28,004 crimes per 100,000 people, followed by Mangonia Park (14,215 crimes per 100,000 people), Chie”and (10,132 crimes per 100,000 people), Florida City (9,572 crimes per 100,000 people) and Lake Park (9,324 crimes per 100,000 people). Tourist destinations like Miami Beach (9,149 crimes per 100,000 people), Orlando, (6,291 crimes per 100,000 people), Fort Lauderdale (6,187 crimes per 100,000 people), and Daytona Beach (6,965 crimes per 100,000 people) also topped Tallahassee. Even Mexico Beach, the quiet beach town recently devastated by Hurricane Michael, had a higher crime rate than Tallahassee, with 6,572 crimes per 100,000 people. The same can be said of neighboring Panama City (7,256 crimes per 100,000 people). Also, what isnt factored into Tallahassees crime rate is the college population. Tallahassee has a population of 191,049 people. But it is also home to Florida State University and Florida A&M University, which combined have more than 42,000 students. Students from other cities and states who dont list Tallahassee as a permanent residence arent included in the population when calculating crime statistics; however, crimes they might commit or be victims of would be included. Similarly, Gainesville, home to the University of Florida, had a crime rate of 4,414 per 100,000 people, also far above the state average of 3,181 per 100,000 people. Tallahassee is part of Leon County, which has the most crimes per capita out of the states counties, with a rate of 4,802 crimes per 100,000 last year. Thats because Tallahassee makes up the bulk of the countys population, and the density pushes up the countys overall crime rate. GILLUM: I preside right now over a city that is experiencing a “ve-yearlow in our crime rate.Ž THE FACTS: Gillum is correct that the crime rate is lower in Tallahassee than when he took of“ce in 2014 „ but the rate did spike since he was elected mayor, according to Florida Department of Law Enforcement statistics. In 2014, Tallahassee had 5,834 crimes per 100,000 people. In 2016 it peaked at 6,727 crimes per 100,000 people before dropping to last years rate of 5,765 crimes per 100,000 people.AP FACT CHECK: DeSantis wrong on Tallahassee crime rate AP PHOTOSFlorida Democratic gubernatorial candidate Andrew Gillum and his Republican opponent Ron DeSantis speak during a CNN debate on Sunday in Tampa. MORE HEADLINE NEWS FROM AROUND THE STATEFair manager: Unclear how person suffered injury on ridePENSACOLA (AP) „ One person was injured on a fair ride in Florida, and the manager says how it happened is a mystery. The Pensacola News Journal reports the person was hurt on the Indy 500 roller coaster at the Pensacola Interstate Fair on Thursday. Fair General Manager Don Frenkel said Monday that inspectors couldnt “nd anything wrong with the ride that wouldve caused such an injury. Frenkel and county of“cials say the person was treated at a hospital and released after being hit in the face. Frenkel believes it couldve been that something ”ew up and struck the person from the outside the ride, possibly a thrown object. Frenkel says state of“cials inspected the coaster before it reopened Friday afternoon.Teacher faces video voyeurism charges, $250,000 bondTAMPA (AP) „ A high school fashion teacher arrested last month on a single video voyeurism charge now faces 353 more charges after investigators said they found images of students in various stages of undress on his digital cameras, cellphones and thumb drives. Investigators said the videos and images of students were taken secretly in a changing area of Mark Acketts classroom at Bloomingdale High School in Tampa. Ackett, 50, was arrested on Sept. 11 after a 17-year-old student discovered two hidden cellphones. Investigators then found more devices, and so many more images that many young women he taught and coached are wondering if they were secretly recorded as well. The Tampa Bay Times reported that Ackett told investigators he began recording students in January 2017, when he began teaching fashion design and family consumer sciences. He also coached girls volleyball. He resigned from his job after the cameras were discovered, and turned himself in on the new charges on Monday. A forensic examination of Acketts cellphones, Google accounts and other digital devices turned up an additional 267 videos and images of girls ranging in age from 14 to 18, the Hillsborough County Sherriffs Of“ce announced on Monday. Investigators didnt say how many additional victims were recorded. Ackett has been charged with video voyeurism, production of material harmful to a minor, and possession of child pornography. Records dont list a defense lawyer for the married father of two teenage boys.Florida woman accused of spraying dogs with ant killerVERO BEACH (AP) „ Authorities say a Florida woman sprayed her neighbors two dogs with ant killer. Treasure Coast Newspapers reports that 75-year-old Carol Watt was arrested Friday and charged with misdemeanor cruelty to animals. The neighbor told Indian River County deputies that she had just let her German shepherd and Doberman pinscher out in her fenced-in backyard when she heard barking. An arrest report says the dogs owner and other neighbors told deputies they saw Watt spraying the dogs faces with a yellow canister. Watt said she was spraying ant killer on her hanging plants and did not intentionally spray the dogs. Neighbors said they have previously seen Watt stand by the fence and antagonize the dogs. It wasnt known if the dogs were injured. Watt is free on $1,000 bail. Jail records dont list an attorney.Lakeland commissioner resigns after murder chargeBARTOW (AP) „ A Florida city commissioner has resigned after being charged in the fatal shooting of a man he accused of shoplifting a hatchet from an ArmyNavy surplus store. News outlets report 47-year-old Michael Dunn resigned Monday from the Lakeland City Commission. A grand jury charged him Friday with second-degree murder. Surveillance video released to the public shows Dunn shooting 50-year-old Cristobal Lopez on Oct. 3. The video shows Dunn holding a gun in his right hand while trying to keep Lopez from carrying the hatchet out of the store. Dunn grabs a “stful of Lopezs shirt, and Lopez is partly out the door, raising the hatchet, when Dunn “res and Lopez falls dead. Dunns attorney is Rusty Franklin. Franklin says the shooting was justi“ed because Lopez was holding the hatchet. By MARCO UGARTEASSOCIATED PRESSMAZATLAN, Mexico „ Hurricane Willa roared into a cluster of Mexican islands holding a prison colony and headed for a Tuesday afternoon collision with a stretch of the countrys Paci“c coast, its 120 mph winds and high waves threatening high-rise resorts, sur“ng beaches and “shing villages. Willa brie”y reached Category 5 strength on Monday, then weakened to a Category 3. But the U.S. National Hurricane Center warned that it was still likely to bring life-threatening storm surge, wind and rain to parts of western Mexico. The storm battered the Islas Marias, about 60 miles off the mainland, on Tuesday morning. It was expected to blow ashore in the evening south of Mazatlan, a tourist resort of about 500,000 people with many U.S. and Canadian expatriates. As Willa closed in, the beach in Mazatlan almost disappeared, with waves slamming against the coastal boulevard, black clouds looming overhead. A few surfers took advantage of the high waves even as workers boarded up windows on hotels, shops and homes. Schools were closed and the streets nearly empty. The federal government issued a decree of extraordinary emergencyŽ for 19 municipalities in Nayarit and Sinaloa states. Of“cials said 7,000 to 8,000 people were being evacuated from low-lying areas, mostly in Sinaloa state, where small towns sit amid farmland tucked between the sea and lagoons. There was no immediate word on conditions in the Islas Marias, a group of islands that include a nature preserve and a federal prison.Fierce Hurricane Willa closes in on Mexican resort area MORE HEADLINE NEWS FROM AROUND THE WORLDJapan: Man believed to be missing journalist in Syria freedTOKYO (AP) „ Japans government said Tuesday that a man believed to be a Japanese freelance journalist who went missing three years ago while in Syria has been released and is now in Turkey. Chief Cabinet Secretary Yoshihide Suga told a hastily arranged news conference late Tuesday that Japan was informed by Qatar that the man, believed to be journalist Jumpei Yasuda, has been released. Yasuda was last heard from in Syria in 2015. Suga said Qatars government told Japanese of“cials that the man is being protected by the Turkish authorities in Antakya in southern Turkey near its border with Syria and is being identi“ed, and that he most likely is Yasuda. Suga said Japans government has noti“ed Yasudas family of the news.Top scientists say Brexit could hurt research across EuropeLONDON (AP) „ Top scientists from around Europe warned Tuesday that Brexit could leave Britain and the European Union more insular,Ž harming research across the continent, as Prime Minister Theresa May met her divided Cabinet to discuss the state of divorce negotiations. A letter signed by 29 Nobel laureates and six winners of the Fields Medal mathematics prize urged May and European Commission President Jean-Claude Juncker to ensure the closest possible cooperation between the U.K. and the EUŽ after Britain leaves the bloc. The letter said scienti“c innovation requires the ”ow of people and ideas across borders to allow the rapid exchange of ideas, expertise and technology.Ž Creating new barriers to such ease of collaboration will inhibit progress, to the detriment of us all,Ž said the signatories, who include biologist Venki Ramakrishnan and economist Christopher Pissarides.By CHRISTOPHER TORCHIA and JON GAMBRELLASSOCIATED PRESSISTANBUL „ Saudi Arabia must identify those who ordered the murder of journalist Jamal Khashoggi and turn over the suspects for trial, the Turkish president said Tuesday in remarks that carefully ratcheted up pressure on a country that is a source of investment for Turkey, but also a rival for in”uence in the Middle East. President Recep Tayyip Erdogan delivered a sharp rebuttal of Saudi Arabias widely criticized account that the writer for The Washington Post died accidentally in a brawl, saying Saudi of“cials had planned the killing for days. Some analysts believe Turkey is also calculating whether it can capitalize on outrage over the killing to extract political capital from the worlds largest oil exporter without alienating it altogether. Addressing ruling party lawmakers in parliament, Erdogan used the word murderŽ 15 times to describe Khashoggis death after the writer entered the Saudi Consulate in Istanbul on Oct. 2 for paperwork related to his marriage plans. Erdogan also cast Turkey in the role of global statesman, echoing calls for full Saudi accountability from Western allies whose relationships with the Turkish government have often been edgy in the past. To blame such an incident on a handful of security and intelligence members would not satisfy us or the international community,Ž he said. Earlier, Turkeys foreign minister said it would cooperate with any international or U.N. probe into the killing, a nod to transparency that only seemed to accentuate an emerging pariah status for Saudi Arabia. U.N. Secretary-General Antonio Guterres stood by his earlier call for an independent and transparent investigation, said Farhan Haq, a deputy spokesman for the world body. Haq reiterated that Guterres can initiate a probe if key parties request it or if there is a legislative mandate from a U.N. body.Turkish president: Saudis must name masterminds of killingUS TO REVOKE VISAS OF SAUDIS IMPLICATED IN WRITERS DEATHWASHINGTON (AP) „ The Trump administration revoked the visas Tuesday of some Saudi officials implicated in the killing of writer Jamal Khashoggi in its first punitive measure against its longtime Middle East partner, as President Donald Trump denounced the kingdom for one of the worst cover-ups in the history of cover-ups.Ž Shortly after Trump made the comment, Secretary of State Mike Pompeo said the administration was moving to revoke the visas of Saudi government and intelligence agents suspected of involvement in the death of Khashoggi. Visa records are confidential and Pompeo was not more specific about who the revocations would affect, but the State Department later said 21 Saudi suspectsŽ would have visas revoked or would be declared ineligible to enter the U.S.

PAGE 27

The Sun | Wednesday, October 24, 2018 www.yoursun.com E/N/C Page 3 NATIONAL NEWS By ALEX VEIGAAP BUSINESS WRITERA turbulent day on Wall Street ended Tuesday with stocks climbing nearly all the way out of a steep, broad sell-off that at one point erased more than 500 points from the Dow Jones Industrial Average. Even with the late-afternoon rebound, stocks extended the markets recent string of declines, giving the benchmark S&P 500 index its “fth-straight loss. Bond prices rose, sending yields lower, as investors sought out safer investments. Hong Kongs Hang Seng index sank 3.1 percent. European markets also closed sharply lower. The latest selling came as investors grew unsettled over slowing economic growth in China and increased signs that President Donald Trumps aggressive trade policies are beginning to weigh on corporate earnings. Caterpillar and 3M slumped Tuesday after the companies warned of rising costs related to tariffs. The S&P 500 fell 15.19 points, or 0.6 percent, to 2,740.69. The Dow lost 125.98 points, or 0.5 percent, to 25,191.43. The average had been down more than 540 points. The Nasdaq slid 31.09 points, or 0.4 percent, to 7,437.54. The Russell 2000 index of smaller-company stocks gave up 12.91 points, or 0.8 percent, to 1,526.59. The index is now down for the year.Stocks mostly recover from an early plunge on Wall Street MORE HEADLINE NEWS FROM AROUND THE NATIONUS health chief says overdose deaths beginning to level offWASHINGTON (AP) „ The number of U.S. drug overdose deaths has begun to level off after years of relentless increases driven by the opioid epidemic, health secretary Alex Azar said Tuesday, cautioning its too soon to declare victory. We are so far from the end of the epidemic, but we are perhaps, at the end of the beginning,Ž Azar said at a health care event sponsored by the Milken Institute think tank. Confronting the opioid epidemic has been the rare issue uniting Republicans and Democrats in a politically divided nation. A bill providing major funding for treatment was passed under former President Barack Obama. More money followed earlier this year under President Donald Trump. And tomorrow Trump is expected to sign bipartisan legislation passed this month that increases access to treatment, among other steps.Sandy Hook shooters writings ordered released to publicHARTFORD, Conn. (AP) „ Some of the Sandy Hook Elementary School shooters personal belongings, including personal journals containing stories about hurting children and a spreadsheet ranking mass murders, must be released to the public because they are not exempt from open record laws, the Connecticut Supreme Court ruled Tuesday. Thousands of documents already have been released from the investigation that ended without determining a motive for the massacre of 20 “rst-graders and six educators at Sandy Hook Elementary School on Dec. 14, 2012, but the writings could provide insights into the thinking of the shooter, Adam Lanza.White nationalists wife says he physically abused herKALISPELL, Mont. (AP) „ The wife of white nationalist leader Richard Spencer has accused him of physically, verbally and emotionally abusing her throughout their eight-year marriage. In a court “ling for the couples divorce proceedings in Montana, Nina Koupriianova said Spencer once left her with bruises after dragging her of bed and down stairs in 2011. She also said he attackedŽ and bruised her again in 2014, when she was four months pregnant with their “rst child. Spencer told The Associated Press on Tuesday that he is not an abusive personŽ and said his wife was never in a dangerous situation.Ž Spencer popularized the term alt-rightŽ to describe a fringe movement mixing white nationalism, anti-Semitism and other far-right extremist views. BuzzFeed News “rst reported the allegations Koupriianova made in a June court “ling.By MATTHEW DALYASSOCIATED PRESSWASHINGTON „ President Donald Trump on Tuesday signed a wide-ranging bill to improve the nations water infrastructure, including a Florida project intended to reduce toxic algae blooms that have devastated coastal marine life and emptied beaches. The new law will help create a reservoir south of Lake Okeechobee designed to “lter out toxins that contribute to harmful algae blooms that have killed turtles, “sh and other marine life „ even manatees „ and have ravaged South Floridas tourism-driven economy. The Americas Water Infrastructure Act of 2018 authorizes more than $6 billion in spending over 10 years for projects nationwide, including the $1.3 billion Everglades Agricultural Area reservoir. The law also boosts projects to restore Gulf Coast wetlands damaged by Hurricane Harvey and improve harbors in Seattle, Savannah, Georgia, and San Juan, Puerto Rico. The law also sets up a new framework intended to increase local input on large water projects run by the U.S. Army Corps of Engineers. Congress approved the bill with just one dissenting vote, by Sen. Mike Lee, R-Utah. Lee said the measure spends federal dollars on a series of local projects that should be funded and maintained by state and local governments. Sen. John Barrasso, R-Wyo., chairman of the Senate Environment and Public Works Committee, said the new law helps the economy, cuts red tape and improves aging drinking water systems in communities such as Flint, Michigan. Just as important, the law demonstrates that lawmakers from both parties and all regions can join together for projects to improve infrastructure, Barrasso said. It doesnt get a lot of press „ con”ict is what gets covered „ but this is a good, solid, major piece of infrastructure legislation,Ž he said in an interview. The next step is an infrastructure bill to improve roads and bridges, Barrasso said, acknowledging that such a bill was unlikely before the next session of Congress. Trump said during a White House ceremony that he pledged to “x the nations crumbling infrastructure during the campaign and today were taking another major step toward that goal.Ž After years of rebuilding other nations, we are “nally rebuilding our nation,Ž Trump said. Florida Sen. Bill Nelson, a Democrat who is locked in a close re-election “ght with Republican Gov. Rick Scott, hailed the water bill. Nelson praised Republican Sen. Marco Rubio for working with him to advance the Everglades project. This reservoir is particularly important right now to help mitigate the toxic algae crisis thats sweeping the state, but its also critical for our broader Everglades restoration effort,Ž Nelson said.Trump signs water projects bill; 1 aimed at Fla. toxic algae AP PHOTOPresident Donald Trump signs the Americas Water Infrastructure Act of 2018Ž into law during a ceremony in the Oval Oce at the White House on Tuesday. Assisted Living License 127126235 Hoffman Street | North Port, FL 34287 | T heSpringsAtSouthBiscayne.com Assisted Living | Memory Support | Short-Term Stays People are talking about The Springs at South Biscayne „ and for good activities and programming in assisted living to specialized care for those with Alzheimers or dementia, we continually strive to provide compassionate assistance and gracious services to our residents and their families. of life and renewed peace of mind that can be found here. Call 800-576-4929 to schedule a personal tour and experience the Named 2018 Best of Senior Living by SeniorAdvisor.com Awarded Business of the Year in 2017 by the North Port Area Chamber of Commerce 3RD YEAR IN A ROW!Voted Best Assisted Living Facility in Best of North Port 2017 Readers Choice Awards 3RD YEAR IN A ROW! ere is always room in the trophy case. P e a c w a s o f C adno=3621139-1

PAGE 28

Page 4 E/N/C www.yoursun.com The Sun | Wednesday, October 24, 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. 17 Eaton 73.51 -3.05 q EV EEq2 16.31 -.16 q EVTxMGlo 8.72 -.08 32 Ecolab 147.99 +.99 16 EdisonInt 69.55 -.31 49 EdwLfSci s 148.30 -1.01 22 ElectArts 99.09 -2.27 dd EliLilly 110.39 -1.64 57 EllieMae 81.80 -1.06 17 ElmiraSB 20.31 -.05 dd EmergeES 2.46 -.35 22 EmersonEl 68.97 -2.75 13 EnbrdgEPt 10.94 +.02 ... Enbridge 32.33 +.13 18 EnCana g 10.66 -.59 10 Endo Intl 18.13 +.07 dd Endocyte 23.54 +.02 dd En dologix 1.37 -.13 19 EgyTrnsfr 16.08 -.74 13 Enerpls g 9.99 -.57 13 EnLinkLLC 14.84 -.92 14 Ennis Inc 19.35 -.25 dd ENSCO 7.74 -.37 36 Entergy 83.15 -.22 20 EntProdPt 27.68 -.57 25 Evergy 56.43 -.38 21 EversrceE 63.30 +.10 ... EvineLive 1.12 -.02 dd ExactSci h 63.04 +.79 dd ExantasCap 10.88 -.12 18 Exelixis 14.82 -.63 12 Exelon 43.53 +.03 54 Expedia h 117.21 -1.29 12 ExpScripts 95.51 +.52 14 Brink er 45.32 -1.01 50 BrMySq 50.65 -.23 ... BritATob s 45.51 +2.04 12 BrixmorP 15.15 -.05 ... BroadcInc 229.05 +.43 dd Brookdale 8.54 +.13 28 BrkfInfra s 38.94 -.46 16 Brunswick 57.76 -.10 10 Buckeye 33.30 -.47 22 CA Inc 43.88 -.04 2 CBL Asc 3.35 ... dd CF Inds s 47.19 -1.87 31 CMS Eng 50.27 -.21 cc CNH Indl 10.20 -.31 dd CNX Resc 14.28 -.02 10 CSX 66.82 -1.49 17 CVR Rfng 19.15 -.12 13 CVS Health 72.45 -.39 43 CabotO&G 22.74 -.42 47 Cadence 46.85 +6.24 dd CaesarsEnt 9.03 -.46 10 Cal-Maine 47.79 -.26 q CalaCvHi 11.11 -.07 49 CalAmp 20.15 +.19 30 CalifWtr 41.90 -.68 22 CallonPet 10.84 -.64 dd CalumetSp 5.54 +.03 24 CamdenPT 91.37 -.06 13 CampSp 38.02 +.07 7 CIBC g 87.71 -.51 ... CdnNR gs 82.44 -2.51 ... CdnNRs gs 28.12 -.48 ... CanopyGr n 41.01 -.59 14 CapOne 87.04 -1.50 dd CapSenL 8.78 +.06 11 Caps teadM 7.37 -.09 dd CpstnTur rs .85 -.01 dd CardnlHlth 51.83 -.18 17 CarMax 69.00 +.57 13 Carnival 57.23 +.75 41 CarpTech 52.50 -.68 42 Carrizo 19.97 -1.37 14 Caterpillar 118.98 -9.73 14 CedarF 51.97 -1.24 24 Celgene 79.77 -.84 6 CenovusE 8.49 -.13 20 Centene s 134.37 -6.94 20 CenterPnt 27.67 -.14 9 CntryLink 21.50 +.21 15 ChemFinl 47.26 -.62 9 Chemours n 34.09 -1.08 dd CheniereEn 61.15 -2.29 7 ChesEng 4 .46 -.08 50 Chevron 113.40 -3.81 10 Chicos 7.46 +.15 dd ChinaPhH .38 +.03 ... ChinaSoAir 27.42 -.34 cc Chipotle 434.29 +3.10 ... ChurchDwt s59.46 -.43 20 Cigna 210.34 +1.54 21 CinnFin 73.91 -1.18 14 Cirrus 36.67 -.71 23 Cisco 45.42 -.34 11 Citigroup 65.73 -.86 9 CitizFincl 36.24 +.47 28 CitrixSy s 102.20 -.21 dd CleanEngy 2.23 -.10 27 ClearwEn C 19.60 -.26 4 ClevCliffs 11.19 -.15 25 Clorox 150.13 -. 72 dd ClovisOnc 20.11 -1.01 87 CocaCola 46.36 +.39 23 CognizTch 73.41 -.18 q CohStQIR 11.34 ... q CohStSelPf 25.50 -.05 22 ColgPalm 63.40 -.24 17 Comcast s 35.65 -.10 14 Comerica 81.05 -.09 ... CmpTask 4.92 +.07 24 Comtech 30.34 -1.03 18 ConAgra 36.41 +.18 43 ConnWtrSv 69.01 -.08 55 ConocoPhil 69.22 -2.83 ... ConsolCom 12.68 -.05 16 ConEd 76.29 -.53 13 ConstellA 214.88 -4.28 48 ContlRescs 55.67 -2.0 1 32 CooperTire 26.02 +1.05 dd CorMedix 1.20 -.01 dd CorOnDem 49.59 +.21 dd Corning 31.41 +.58 15 CorpOffP 28.08 +.17 32 Costco 228.75 -.31 ... Coty 10.57 +.02 17 CrackerB 157.39 -2.54 dd CrestEq rs 36.91 -.24 dd Crocs 19.46 -.34 ... CronosGp n 8.34 -.18 19 CrownHold 44.58 -.37 38 Cummins 134.64 -5.29 88 CybrOpt 16.70 +.61 22 CypSemi 13.10 -.20 D-E-F q DNP Selct 10.96 -.02 13 DR Horton 35.68 +.71 20 DTE 111.94 -.36 21 Darden 107.20 +.07 57 DeanFoods 7.93 +.26 24 Deere 139.63 -5.81 8 DelphiTc n 21.77 +.15 11 DeltaAir 53.45 -.79 dd DenburyR 4.88 -.38 dd Dermira 12.45 -.19 ... DeutschBk 10.70 -.02 22 DevonE 33.73 -1.14 ... Diageo 139.79 +.52 27 DiamOffsh 16.62 -.99 14 DiamRk 10.35 -.01 dd DianaShip 3.84 -.04 4 Diebold 3.80 -.11 42 DigiIntl 11.85 -.14 54 DigitalRlt 113.17 +.63 8 Dillards 70.31 +.56 14 Discover 74.01 -.31 17 DiscIncA 32.78 -.60 11 DishNetw h 31.77 -2.89 16 Disney 117.85 -.42 17 DollarGen 110.39 +.37 12 DollarTree 83.88 +.36 15 DomEngy 72.91 -.36 42 Dominos 265.82 -1.93 16 Domtar g 45.15 -.18 26 Donaldson 51.58 -.70 17 DowDuPnt 54.68 -1.39 q DryStrt 7.13 ... q DufPUC 8.22 -.04 18 DukeEngy 82.30 -.34 22 DukeRlty 27.65 +.35 dd Dynav axT 13.28 +1.19 17 E-Trade 48.61 +.25 13 eBay s 28.19 -.30 dd EOG Rescs111.12 -5.13 ... ETF M AlH 33.01 -.98 A-B-C 12 AES Corp 14.72 -.29 14 AFLAC s 44.26 -.02 5 AGNC Inv 17.59 -.09 20 AK Steel 4.46 -.05 6 AT&T Inc 33.02 +.35 29 AbbottLab 68.57 +.05 15 AbbVie 82.96 -1.31 10 AberFitc 17.72 +.26 18 AcadiaHlt 40.62 +1.79 dd AccelrDiag 15.67 -.37 dd Accuray 3.64 -.06 dd AcelRx 4.15 +.40 39 ActivsBliz 68.98 -.80 ... Adient n 31.65 +.84 52 AdobeInc 251.76 +.70 12 AdvEnId 44.82 -.35 cc AMD 25.09 +.06 12 Aecom 30. 99 -.06 44 AeroViron 93.98 +.70 20 Aetna 199.34 +.35 dd AeviGeno 1.19 -.03 74 Agilent 62.73 -1.55 7 Aircastle 19.48 +.06 11 AlaskCom 1.47 +.01 16 Albemarle 96.16 -1.10 19 Alcoa Cp 37.32 -2.14 47 Alexion lf 123.00 -.92 44 Alibaba 146.65 -2.15 dd AllegTch 26.75 -.07 9 AllegiantT 121.31 +.23 12 Allergan 187.65 +.01 22 Allete 75.92 -.74 5 AllnceRes 19.43 -.29 14 AlliBern 29.65 -.13 22 AlliantEg s 43.60 .07 16 AllisonTrn 45.84 -2.09 14 Allstate 96.07 -.67 11 AllyFincl 25.53 +.21 dd AlnylamP 76.60 +1.65 30 Alphabet C1103.69 +2.53 34 Alphabet A1114.91 +3.54 q AlpTotDiv 8.67 ... cc Altaba 61.35 -.85 dd Altice n 17.46 -.33 20 Altria 61.85 +.54 cc Amazon 1768.70-20.60 cc Ambarella 34.78 +1.29 23 Ameren 65.49 -.16 19 AFMulti 5.52 -.04 21 AMovilL 14.55 +.05 5 AmAirlines 32.38 +.22 15 AEagleOut 22.07 +.09 18 AEP 73.44 +.29 15 AmExp 104.38 -.13 dd AmIntlGrp 44.18 -.78 37 AmStsWtr 61.66 -1.34 39 AmWtrWks 89.95 -1.58 32 Amerigas 39.05 -.31 10 Ameriprise 132.31 -.86 11 AmeriBrgn 90.28 +.06 28 Ametek 68.01 -2.49 17 Amgen 197.64 -.38 32 Amphenol 82.72 ... 72 Anadarko 61.84 -2.09 22 AnalogDev 82.65 +.10 23 Andeavor 153.50 ... 20 ABInBev 82.22 -1.24 11 Annaly 9.83 -.05 35 AnteroRes 16.85 -.64 17 Anthem 274 .09 -1.64 9 Anworth 4.31 +.01 25 Apache 39.78 -1.51 ... ApolloInv 5.05 -.12 26 Apple Inc 222.73 +2.08 10 ApldMatl 33.52 -.01 13 ApldOptoel 22.25 -.06 15 Aptiv 76.33 +2.05 26 AquaAm 35.01 -2.87 13 ArcBest 37.34 -1.35 20 ArchDan 49.06 +.15 dd Arconic 20.65 -.80 8 AresCap 16.13 -.12 13 AresMgmt 19.84 -.26 42 AristaNetw 232.83 +.65 dd ArrayBio 14.85 -.01 10 ArrowEl 68.32 -.24 dd AscenaRtl 3.69 -.08 42 As hland 74.74 -.30 10 AstraZen s 39.59 +.10 35 AtHomGr n 26.21 +.19 18 ATMOS 95.68 -.83 38 AutoData 142.44 -1.55 dd AVEO Ph h 2.27 +.12 31 AveryD 92.40 -4.57 11 AvisBudg 30.92 -.29 29 Avista 51.60 -.26 20 Avon 1.99 -.03 8 B&G Foods 27.65 +.22 34 B2gold g 2.73 +.10 14 BB&T Cp 47.10 +.02 ... BCE g 40.48 -.02 dd BGC Ptrs 10.57 -.08 ... BHPBil plc 40.20 -.86 23 BP PLC 42.30 -.84 6 BP Pru 33.07 -.32 7 Baidu 1 93.42 -2.77 cc BakHuGE n 28.88 -1.11 43 Balchem 98.10 -1.80 23 BallCorp s 45.11 -.02 dd BallardPw 3.44 -.12 8 BankOZK 25.16 -.28 13 BkofAm 27.02 -.36 ... BkMont g 78.36 -.19 11 BkNYMel 46.28 -.19 8 BkNova g 54.04 -.05 dd BarnesNob 6.60 +.05 74 BarrickG 13.34 +.25 7 BauschHl 24.22 -.23 32 Baxter s 68.73 -.29 4 BaytexE g 2.11 -.12 10 BeazerHm 9.21 +.34 94 BectDck 231.37 -3.97 5 BedBath 13.53 +.25 19 Bemis 45. 58 -.24 28 BerkH B 204.00 -2.19 11 BigLots 41.44 +.23 dd Biocryst 7.03 -.10 19 Biogen 316.15 +.61 18 BlkHillsCp 60.81 -1.01 dd BlackBerry 9.36 -.11 q BlkHlthSci 38.47 -.63 q BlkMuniast 12.62 +.05 12 Blackstone 33.78 -.57 dd BlueAprn n 1.18 +.07 33 Boeing 350.05 -5.93 26 BookingHl1830.00 +2.71 11 BorgWarn 37.57 +.95 34 BostBeer 280.42 +.19 28 BostonSci 36.03 -.59 19 BoydGm 29.29 -1.21 10 BrigStrat 16.4 2 -.26P/E Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 2,960 AO MJJAS 2,680 2,780 2,880 S&P 500Close: 2,740.69 Change: -15.19 (-0.6%) 10 DAYS 6,900 7,200 7,500 7,800 8,100 8,400 AO MJJAS 7,240 7,480 7,720 Nasdaq compositeClose: 7,437.54 Change: -31.09 (-0.4%) 10 DAYSAdvanced 867 Declined 1976 New Highs 7 New Lows 463 Vol. (in mil.) 4,244 Pvs. Volume 3,235 2,594 2,189 933 2008 12 484 NYSE NASDDOW 25307.70 24768.79 25191.43 -125.98 -0.50% t t t +1.91% DOW Trans. 10323.38 10064.34 10237.02 -198.74 -1.90% t t t -3.54% DOW Util. 747.75 733.85 737.04 -4.98 -0.67% s s s +1.89% NYSE Comp. 12343.46 12108.44 12287.44 -87.32 -0.71% t t t -4.07% NASDAQ 7472.58 7260.13 7437.54 -31.09 -0.42% t t t +7.74% S&P 500 2753.59 2691.43 2740.69 -15.19 -0.55% t t t +2.51% S&P 400 1856.56 1814.51 1844.73 -18.42 -0.99% t t t -2.94% Russell 2000 1537.16 1501.04 1526.59 -12.91 -0.84% t t t -0.58% Toronto TSX 15323.16 15094.66 15285.17 -127.53 -0.83% t t t -5.70%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesBond prices rose. The yield on the 10-year Treasury note fell to 3.16 percent Tuesday from 3.19 percent on Monday.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 2.32 2.28 +0.04 1.09 6-month T-bill 2.46 2.46 ... 1.25 52-wk T-bill 2.64 2.66 -0.02 1.40 2-year T-note 2.86 2.90 -0.04 1.57 5-year T-note 3.00 3.02 -0.02 2.02 7-year T-note 3.09 3.13 -0.04 2.22 10-year T-note 3.16 3.19 -0.03 2.37 30-year T-bond 3.36 3.38 -0.02 2.89 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.24 2.25 -0.01 1.64 Barclays USAggregate 3.61 3.61 ... 2.61 Barclays US Corp 4.25 4.25 ... 3.17 Barclays US High Yield 6.63 6.63 ... 5.34 Moodys AAA Corp Idx 4.19 4.18 +0.01 3.60 10-Yr. TIPS 1.08 1.09 -0.01 .50Commodities Oil prices plunged 4.2 percent while wholesale gasoline and heating oil prices also fell sharply. In a volatile day of trading, gold and silver futures rose and copper fell.Crude Oil (bbl) 66.43 69.36 -4.22 +10.0 Ethanol (gal) 1.27 1.26 +0.40 -4.6 Heating Oil (gal) 2.25 2.32 -3.01 +8.3 Natural Gas (mm btu) 3.21 3.14 +2.36 +8.8 Unleaded Gas (gal) 1.84 1.91 -3.67 +2.1 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1233.40 1221.20 +1.00 -5.6 Silver (oz) 14.73 14.52 +1.42 -13.7 Platinum (oz) 832.40 819.00 +1.64 -10.9 Copper (lb) 2.75 2.77 -0.97 -16.2 Palladium (oz) 1140.80 1125.70 +1.34 +6.2 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.13 1.13 -0.03 -8.3 Coffee (lb) 1.25 1.21 +2.80 -1.1 Corn (bu) 3.70 3.70 +0.20 +5.6 Cotton (lb) 0.79 0.80 -1.29 +0.5 Lumber (1,000 bd ft) 313.30 318.40 -1.60 -30.1 Orange Juice (lb) 1.38 1.38 -0.11 +1.3 Soybeans (bu) 8.57 8.59 -0.12 -9.9 Wheat (bu) 5.09 5.08 +0.20 +19.2 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.2985 +.0013 +.10% 1.3201 Canadian Dollar 1.3086 -.0025 -.19% 1.2641 USD per Euro 1.1467 +.0001 +.01% 1.1738 Japanese Yen 112.47 -.35 -.31% 113.73 Mexican Peso 19.2652 -.1165 -.60% 19.0926 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.6728 -.0008 -.29% 3.4948 Norwegian Krone 8.2904 -.0006 -.50% 8.0025 South African Rand 14.2345 +.0005 +.71% 13.7120 Swedish Krona 9.0325 -.0004 -.36% 8.2080 Swiss Franc .9958 +.0003 +.03% .9867 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.4112 -.0006 -.04% 1.2811 Chinese Yuan 6.9384 -.0089 -.13% 6.6388 Hong Kong Dollar 7.8385 -.0013 -.02% 7.7993 Indian Rupee 73.265 -.365 -.50% 65.030 Singapore Dollar 1.3790 -.0010 -.07% 1.3627 South Korean Won 1134.38 +1.66 +.15% 1131.96 Taiwan Dollar 30.96 +.02 +.06% 30.26 ASIA/PACIFICForeign Exchange The dollar was little changed compared to the euro but fell slightly compared to the Japanese yen and the British pound.LAST6 MO AGO 1 YR AGO 25 Paychex 66.15 -1.42 56 PayPal n 87.57 +2.14 26 Pembina g 34.55 +.29 26 PnnNtGm 25.14 -1.77 8 PennantPk 6.95 -.08 24 Penney 1.45 -.06 11 Penske 45.60 +1.99 12 Pentair 38.76 +.72 13 PeopUtdF 15.55 +.06 32 PepsiCo 110.13 +.73 33 PerkElm 85.55 -.46 dd Perrigo 71.77 +.53 18 Pfizer 44.10 -.27 21 PhilipMor 88.50 +.99 ... PhilipsNV 36.36 -.16 23 Phillips66 99.80 -3.35 q PimIncStr2 10.29 +.07 ... Pindu odou n18.51 -1.44 19 PinWst 84.13 -.78 cc PioNtrl 158.98 -4.04 5 PitnyBw 7.01 +.10 37 PlainsAAP 23.23 -.61 ... PlanetGrn 6.20 +1.98 23 Polaris 87.32 -5.42 16 PolyOne 35.20 -.70 37 Praxair 164.17 -2.71 11 PrinFncl 51.39 -1.15 23 ProAssur 43.56 -.56 26 ProLogis 64.04 +.78 22 ProctGam 87.16 +.56 28 ProgsvCp 69.44 -.82 8 ProspctCap 6.81 -.11 17 Proteos n 7.40 +.20 10 Prudentl 95.08 -.63 19 PSEG 54.63 -. 05 22 PubStrg 197.62 +1.05 13 PulteGrp 22.40 +1.52 q PMMI 6.74 +.05 28 QEP Res 9.74 -.52 dd Qualcom 66.38 +.26 18 QstDiag 95.22 -6.32 18 RLauren 127.83 -.23 18 RangeRs 16.47 -.23 1 RavenInds 43.57 -.67 17 RJamesFn 82.92 -1.48 32 Rayonier 30.44 +.21 28 Raytheon 191.38 +.28 dd RealGSol h .40 +.05 33 RltyInco 58.47 +.76 12 RedwdTr 16.04 -.12 26 Regenrn 380.69 -7.11 14 RegionsFn 16.28 -.11 ... RegulusT rs 2.12 +.29 18 RelStlAl 80.42 -1.09 cc Replgn 56.14 +.06 18 RestBrnds 56.81 +.16 52 RetailOpp 17.84 -.03 ... RiteAid 1.04 +.01 24 RockwlAut 160.57 -2.65 21 RockColl 132.27 +1.77 35 Rogers 126.38 -.21 dd Roku n 54.09 +.18 29 Roper 271.55 -6.82 ... RoyalBk g 75.21 +.20 15 RylCarb 114.85 +.24 99 RoyDShllB 65.37 -1.83 96 RoyDShllA 63.11 -1.79 15 Ryder 62.66 -1.80 S-T-U 18 S&T Bcp 40.59 -.08 9 SCANA 37.46 +1.06 33 SLGreen 91.97 +.14 15 SLM Cp 10.31 -.26 dd SM Energy 27.10 -1.71 33 SS&C Tch s 51.78 +1.86 18 SabnR 37.63 -.86 29 Saia Inc 59.29 -1.07 46 StJoe 15.18 +.10 cc Salesforce 140.66 -2.29 11 SallyBty 18.05 +.55 11 SJuanB 5.36 -.07 dd SanchezEn 2.04 -.16 ... Sanofi 44.41 -.13 32 Schlmbrg 55.09 -1.72 20 Schwab 44.54 -1.06 ... ScorpioTk 1.64 -.06 11 Seaga teT 43.47 -.13 dd vjSearsHld .37 -.06 12 Seaspan 8.24 -.22 18 SempraEn 114.19 -1.43 10 SenHous 16.69 +.09 31 Sherwin 401.95 -1.81 11 ShipFin 12.29 -.66 23 SimonProp 172.69 +.81 33 SiriusXM 5.95 -.08 15 Skechers s 27.50 -.75 17 SkywksSol 84.32 -.88 20 SmartFn rs 23.02 -.16 13 Smucker 105.86 +1.15 dd SnapInc A n 6.82 -.02 14 SnapOn 149.11 -1.67 50 SodaStrm 143.11 +.17 12 SolarCap 20.49 -.03 22 Sonoc oP 53.70 -1.12 ... SonyCp 55.07 -.71 q SourcC 37.47 -.41 dd SoJerInd s 31.07 -1.30 21 SouthnCo 44.73 -.24 10 SwstAirl 57.48 -.39 6 SwstnEngy 5.26 -.11 4 Sprint 6.39 -.05 ... Square n 74.15 -1.57 16 StanBlkDk 117.08 -.74 15 StarGas 9.61 -.10 27 Starbucks s 58.81 -.09 11 StateStr 69.72 -1.09 12 StlDynam 40.68 -.82 dd SteinMart s 1.90 -.07 28 Stryker 166.63 -1.13 34 SubPpne 23.66 +.17 12 SumtMtls n 13.14 -.15 cc SunCmts 98.97 +1.61 40 SunHydrl 45.72 -1.42 ... Suncor g 34.45 -1.01 10 SunTrst 60.56 -.27 dd SupEnrgy 8.23 -.48 16 SupGpCos s18.16 -.33 9 Symantec lf 19.48 -.20 9 Synchrony 29.58 +.11 14 SynovusFn 39.35 -.99 28 Sysco 71.50 +.71 95 TAL Educ s 23.11 -1.25 10 TC PpLn 32.35 -.48 25 TD Ameritr 51.24 +1.37 23 TJX 106.91 -1.74 ... TOP Shi rs 1.71 -.26 27 Tapestry 42.44 -.18 14 Target 82.67 -.56 18 Taubmn 52.97 -.39 23 TechData h 70.95 +.17 16 Technip 28.17 -.56 ... TeckRes g 21.95 -1.56 14 TeekayTnk .99 -.05 ... Teladoc n 67.18 -1.96 5 Tenneco 34.81 +.76 22 Teradata 35.83 -.16 25 Teradyn 32.20 -.09 10 TerraNitro 83.96 ... dd Tesla Inc 294.14+33.19 25 TexInst 100.25 +.53 30 TexRdhse 66.73 -1.01 47 Textainer 11.38 +.48 30 Textron 55.23 -1.03 28 ThermoFis 223.33 -2.44 dd 3D Sys 16.69 -.31 27 3 M Co 192.55 -8.81 30 Tiffany 107.87 -.14 ... Tilray n 120.79 -1.81 15 Timken 39.62 -.90 ... TitanPh rs .48 +.13 8 TollBros 30.25 +1.19 7 Torchmark 84.15 -.51 ... TorDBk gs 56.27 +.16 ... Total SA 58.92 -.88 ... Toyota 117.97 +.87 26 TractSupp 87.49 +.10 dd TransEntx 3.99 -.17 26 TransUn n 65.71 -2.90 dd Transocn 11.42 -.65 16 Travelers 123.80 -.27 9 TriPointe 10.96 +.27 q TriContl 26.35 -.17 ... T riCntl pf 50.30 +.05 32 TriNetGrp 49.27 +.08 8 Trinity 35.86 -.58 ... Trovagn rsh 1.02 -.07 15 TrueBlue 23.76 -.37 14 TrstNY 7.58 +.01 dd Tuppwre 32.36 +.65 15 TurqHillRs 1.69 -.12 21 21stCFoxA 45.63 -.09 19 21stCFoxB 45.37 -.07 dd Twitter 28.77 -.41 dd 2U 63.54 -1.03 24 UDR 38.76 +.10 12 UGI Corp 55.31 +.02 18 US Silica 13.75 -1.91 4 UltraClean 10.28 -.17 32 UndrArm s 18.53 -.05 19 UniFirst 149.30 -3 .08 ... UnilevNV 55.09 +.80 10 UnionPac 143.92 -2.90 13 Unit 23.63 -1.48 13 UtdContl 86.33 -2.28 19 UPS B 114.24 -1.40 6 UtdRentals 114.41 -.50 13 US Bancrp 51.37 -.06 16 USSteel 26.77 -.97 23 UtdTech 130.02 +3.62 24 UtdhlthGp 264.86 +2.67 49 UnitGrp 19.23 -.25 10 UnvslCp 67.75 +.15 1 UnumGrp 36.23 -.85 ... UraniumEn 1.29 -.08 V-W-X-Y-Z 38 VF Corp 77.71 +.11 24 ValeroE 91.66 -1.19 17 VlyNBcp 10.08 -.03 q VangDivAp 104.09 -.69 q VangTotW 78.12 ... 28 Vectren 71.54 +.01 15 Ventas 55.44 +.96 cc Vereit 7.25 +.12 37 Verisign 141.11 -2.36 8 VerizonCm 57.21 +2.23 7 ViacomB 32.71 -.29 26 ViadCorp 52.94 +.34 35 Viavi 11.84 -.09 46 Visa s 139.12 -1.52 cc VishayInt 18.39 +.08 ... VistraEn n 22.50 -.51 dd VitalThera .31 +.03 39 VMware 145.41 -.73 ... Vodafone 19.36 -.23 20 VulcanM 92.34 +1.46 39 WD 40 161.55 -4.65 22 WEC Engy 69.92 -.27 18 WP Carey 65.78 +1.09 dd WPX Engy 17.18 -.78 23 WalMart 97.80 +.66 14 WalgBoots 77.26 -.39 ... WarrMet n 27.62 -.80 28 WREIT 28.62 +.65 19 WsteMInc 88.38 -1.54 27 Waters 181.22 -4.86 dd WeathfIntl 2.32 -.08 19 WebsterFn 60.23 +.65 45 WtWatch 65.31 -1.13 10 WeinRlt 27.48 +.09 12 WellsFargo 51 .56 -.09 15 Welltower 64.18 +.84 19 Wendys Co 16.96 -.13 q WAstInfSc 10.85 +.03 6 WDigital 55.66 +.30 10 WstnUnion 17.94 -.07 ... WestpacBk 18.71 -.14 12 WestRck 41.60 +1.33 ... WestwtrRs .21 +.02 25 Weyerhsr 28.35 +.74 dd Whrlpl 109.72 +3.39 10 WmsCos 25.90 -.38 q WT MCD s 34.30 -.36 27 Woodward 73.91 -2.41 12 WorldFuel 27.42 -.15 cc WldW Ent 82.24 -1.01 13 Worthgtn 41.98 +.31 28 Wynn 102.69 -6.01 2 1 XcelEngy 48.89 +.02 33 Xerox rs 26.65 +.25 38 Xilinx 74.80 -.11 dd YRC Wwde 8.23 -.22 dd Yamana g 2.60 +.01 67 Yandex 26.78 -.75 31 YorkWater 32.24 -.14 32 YumBrnds 88.82 -.53 13 Zagg 12.36 +.16 dd Zendesk 59.31 +.57 17 ZimmerBio 124.07 -.05 14 ZionsBcp 47.18 +1.83 42 Zoetis 91.47 -1.33 66 Zynga 3.95 -.11DOW 25,191.43 -125.98 NASDAQ 7,437.54 -31.09 S&P 500 2,740.69 -15.19 10-YR T-NOTE 3.16% -.03 30-YR T -BOND 3.36% -.02 CRUDE OIL $66.43 -2.93 GOLD $1,233.40 +12.20 EURO $1.1467 +.0001q q q q q q q q q q q q p p p p(Previous and change figures reflect current contract.) q GabUtil 5.87 -.02 19 Gam&Lsr n 33.63 -.42 12 Gap 26.37 +.21 20 Garmin 62.56 -.05 q GAInv 34.50 -.28 20 GenDynam187.75 -2.39 dd GenElec 12.69 +.31 10 GenMills 44.49 +.34 dd GenMotors 32.12 +.78 cc GenesisEn 23.72 -.53 13 Gentex 20.97 +.49 22 GenuPrt 100.57 -.22 8 GileadSci 71.67 -.67 ... GlaxoSKln 40.63 +.13 dd Globalstar .37 -.02 45 GlobusMed 52.98 -.26 cc GoDaddy n 74.25 -1.67 15 Goldcrp g 10.67 +.11 18 GoldmanS 218.56 -3.04 7 Goodyear 20.71 +.57 dd GoPro 6.78 +.16 16 GovPrpIT 9.89 +.14 19 vjGrace 63.55 -.98 11 GraphPkg 10.59 -1.73 14 Greif A 46.89 -.38 ... Griffin 36.30 +.16 ... Groupon 3.24 -.01 ... GuangRy 19.74 -.33 8 H&E Eqp 23.95 -1.20 15 HCP I nc 26.13 +.18 9 HP Inc 23.94 -.17 ... HSBC 39.40 -.95 ... HainCels lf 25.06 +.28 ... HalconRs n 3.68 -.17 22 HuntgtnIng 232.84 -3.36 dd IAMGld g 3.91 +.07 66 IdexxLab s 218.12 -1.66 ... ING 11.88 -.02 ... IQIYI n 23.17 -.70 q iShSelDiv 96.29 -.46 q iShNsdBio s109.09 -.53 q iShCorHiDv 88.59 -.34 q iShUSPfd 36.13 -.11 24 Idacorp 97.34 -1.25 23 ITW 126.57 -.75 dd ImunoGn 6.27 +.03 18 IndBkMI 22.92 -.09 d d IndiaGCap 3.10 +.43 21 IngerRd 91.91 -1.09 13 Ingredion 93.26 -7.72 ... Inpixon rs .23 -.01 17 Intel 44.50 -.51 dd InterceptP 92.68 +.68 10 IBM 131.21 +1.19 ... IntlGmeT n 16.30 +.03 14 IntPap 41.38 +.45 16 Interpublic 24.16 -.28 dd Intersectns 1.73 ... 74 IntSurg s 506.93 -4.48 9 Invesco 21.17 +.06 cc IonisPhm 48.84 +2.14 28 IronMtn 32.03 +.25 J-K-L 14 JPMorgCh 105.25 -1.11 27 JacobsEng 75.82 -1.39 dd JkksPac 2.33 -.03 11 JetBlue 16.63 +.06 19 JohnJn 138.93 +.25 21 Lowes 98.12 +.21 M-N-0 16 M&T Bk 158.79 +.79 dd MBIA 9.89 -.07 10 MDC 26.77 +1.31 22 MDU Res 25.90 -.25 8 MGIC Inv 12.10 -.21 7 MGM Rsts 25.32 -.78 q24 MVC Cap 9.40 +.10 7 Macquarie 39.54 -1.78 10 Macys 32.54 -.35 8 Magna g s 49.03 +1.24 ... MagneG rs .26 -.01 ... Manulife g 16.05 -.06 dd MarathnO 19.48 -.98 10 MarathPt s 72.09 -2.04 25 MAR 112.35 +.86 19 MartinMid 12.20 +.15 23 MarvellTch 17.54 -.46 16 Masco 30.94 +.65 47 MasterCrd 202.43 -2.07 ... MatinasB n .78 -.06 99 Mattel 13.88 -.22 21 MaximIntg 51.06 -.26 dd McClatch rs 8.02 +.12 20 McCorm 141.03 -.38 27 McDnlds 177.15+10.52 10 McKesson 127.29 +.56 17 MedProp 14.71 +.18 6 MedleyCap 3.77 +.03 49 Medtrnic 93.09 -.53 27 Merck 72.10 -.47 45 MercGn 49.90 -.21 13 Meredith 55.25 -.52 25 NewOriEd 52.75-10.09 11 NY CmtyB 9.41 +.03 7 NYMtgTr 5.91 -.03 4 NewellRub 16.43 +.11 11 NewfldExp 22.43 -.48 24 NewmtM 32.41 +.44 dd NewsCpA 13.09 -.10 13 NextEraEn 170.63 -2.03 32 NiSource s 25.30 +.12 15 Nielsen plc 26.53 -.44 59 NikeB s 73.35 -1.55 dd NobleCorp 5.69 -.55 28 NobleEngy 27.99 -1.01 ... NokiaCp 5.55 -.08 dd NordicAm 2.34 -.02 24 NorflkSo 156.97 -6.97 41 NthnO&G 3.25 -.26 32 NorthropG 304.12 -2.63 17 NwstBcsh 16.11 -.14 17 Novartis 88.01 +.91 dd Novavax 1.84 .07 ... NovoNord 42.77 -.35 33 NuSkin 70.12 -1.64 11 Nucor 58.62 -.56 ... Nutanix n 39.44 -.27 q NuvDivA 12.42 ... q Nv AMT-Fr 14.64 -.02 q NvPfdInco 9.04 ... q NuvEqtP 13.64 -.19 42 Nvidia 221.06-10.16 dd NxStageMd 27.84 -.16 20 OGE Engy 37.10 -.22 dd OaktrSpL 4.53 -.02 11 OaktStInco 8.39 -.01 35 ExtendStay 16.75 -.74 cc ExtrOilGs n 8.13 -.52 17 ExxonMbl 79.84 -1.31 11 FNBCp PA 11.40 +.16 29 Facebook 1 54.39 -.39 ... Farfetch n 20.37 -1.63 20 Fastenal 50.38 -.76 10 FedExCp 218.38 -.02 19 FedNatHld 21.92 +.96 21 FedRlty 120.19 +.18 dd FedlStAc n 10.01 -.05 ... Ferrari n 115.28 -1.00 dd Ferrellgs 1.71 -.02 ... FiatChrys 16.58 +.49 14 FidlNatFn 34.17 -.27 q8 FidusInvst 13.41 -.08 7 FifthThird 26.00 +.62 dd FireEye 17.75 +.13 12 FstData n 22.73 -.30 14 FstHorizon 15.47 +.26 27 FstSolar 44.19 -1.16 8 Fir stEngy 38.24 -.38 dd Fitbit n 4.81 -.01 q FlrtyTotR 18.00 +.07 12 Flex Ltd 11.59 -.15 21 FlowrsFds 19.40 +.32 33 Fluor 44.98 -1.24 27 FootLockr 47.02 -.35 4 FordM 8.59 +.18 16 FBHmSec 46.57 +.81 10 FrankRes 28.84 -.20 8 FrptMcM 11.61 -.39 G-H-I dd GW Pharm 143.20 +3.54 q GabDvInc 21.52 -.02 q GabMultT 8.45 +.02 cc Hallibrtn 35.60 -.80 9 Hanesbds s 16.67 +.09 61 HanoverIns111.74 -.69 13 HarleyD 37.87 -.86 dd Harmonic 5.50 -.01 30 HarrisCorp 169.11 -2.58 61 Harsco 23.63 -.99 16 HartfdFn 46.01 +.07 58 Hasbro 94.06 -.95 24 HawaiiEl 35.61 -.22 ... HlthCSvc 43.05 +.90 dd HeclaM 2.74 -.11 ... HeliosM rs .02 +.00 5 HelixEn 9.90 -.36 25 Hersha rs 18.98 -.19 23 Hershey 107.71 +1.93 ... HertzGl 15.19 +.02 dd Hess 61.43 -1.51 13 HP Ent n 15.65 -.19 8 Hi-Crush 7.50 -.80 9 HilltopH 17.93 +.01 35 Hilton 68.87 -1.29 42 HimaxTch 6.10 ... dd Histogenics .72 +.03 16 HollyFront 64.41 -.39 23 HomeDp 178.53 -.22 ... Honda 27.18 +.10 43 HonwllIntl 150.60 -2.01 dd HorizPhm 18.18 -1.06 24 Hormel s 42.44 +.77 10 HospPT 26.30 -.03 46 HostHotls 18.71 -.16 ... Hu anPwr 21.90 -1.51 19 Hubbell 107.15-14.18 27 Humana 325.83 -.82 15 HuntBncsh 13.83 +.17 22 JohnContl n 32.58 -.08 15 JnprNtwk 27.58 -.90 13 KB Home 19.18 +.37 11 KKR 24.68 ... 12 KLA Tnc 90.49 +.21 17 KC Southn 103.35 -2.08 17 Kellogg 71.18 +.59 dd KeryxBio 3.08 -.03 12 Keycorp 17.34 +.09 49 Keysight 61.61 -.33 20 KimbClk 104.14 -2.26 15 Kimco 15.01 +.10 22 KindMorg 17.04 -.40 22 Kinross g 2.82 .. dd KosmosEn 6.92 -.61 16 KraftHnz n 56.60 +.39 dd KratosDef 13.47 +.10 10 Kroger s 28.43 +.45 44 Kulicke 20.83 -.48 9 L Brands 29.54 -.23 21 L-3 Tch 215.19 -4.04 15 LKQ Corp 26.99 -.36 13 LTC Prp 42.94 +.12 14 LamResrch146.39 +2.12 26 LambWst n 78.16 +1.01 22 Landstar 101.47 -2.13 2 LaredoPet 5.76 -.27 15 LVSands 53.37 -1.52 51 LaSalleH 31.94 -.10 18 LeggPlat 38.46 +.30 10 LennarA 40.70 +1.33 q LbtyAS E 6.25 +.01 15 LibtProp 41.52 +1.29 22 LincElec 81.89 -1.29 39 LockhdM 321.35 -5.43 9 LaPac 22.08 +.14 5 Meritor 17.18 +.49 9 MetLife 42.54 -.36 69 Microchp 67.22 +.39 3 MicronT 38.68 -1.08 51 Microsoft 108.10 -1.53 dd Microvisn 1.08 -.01 21 Middleby 113.89 -.75 28 MdsxWatr 45.87 -.05 q MHowHiInc 11.78 -.11 ... MitsuUFJ 5.94 -.11 9 MolsCoorB 58.30 -.59 22 Mondelez 41.26 -.18 34 MonstrBv s 52.64 +.55 19 Moog A 75.27 -.39 10 MorgStan 44.52 -.59 49 Mosaic 31.41 -1.37 23 MotrlaSolu 122.29 -.73 cc MurphO 32.67 -1.03 9 Mylan NV 32.11 +.45 23 NCR Corp 25.63 -.14 58 NRG Egy 36.18 -.81 28 NXP Semi 77.72 +1.24 dd Nabors 5.51 -.37 17 NatFuGas 56.90 -.20 ... NatGrid 54.72 +.32 19 NtHlthInv 72.91 +.36 dd NOilVarco 38.82 -1.45 17 NatPresto 128.30 -.22 8 NektarTh 39.50 -.39 49 Neogen s 62.06 -.94 29 NetApp 77.39 -2.93 cc Netflix s 333.16 +3.62 ... NewAgeB n 5.16 +.27 dd NwGold g .72 -.01 17 NJ Rscs s 46.03 -.39 28 NewMedia 15.92 -.17 dd OasisPet 11.38 -.63 54 OcciPet 70.64 -1.65 15 OceanFst 25.17 -.01 8 OfficeDpt 2.70 +.01 23 OldNBcp 17.54 -.59 18 OldRepub 20.33 -.23 6 Olin 21.23 -.47 12 OmegaHlt 32.43 -.05 15 Omnicom 76.03 -1.52 8 OnSmcnd 16.09 +.20 dd OneHorz rs .26 -.08 48 ONEOK 65.90 -1.08 dd OpkoHlth 3.44 -.14 52 Oracle 47.99 +.05 18 Orbotch 54.19 +.11 dd Organovo 1.06 -.02 76 OrthoMed 57.21 -.54 13 OshkoshCp 56.37 -1.79 23 OtterTail 45.77 -.55 10 OwensMin 14.86 +.20 15 OwensCorn 47.53 -1.19 P-Q-R 8 PG&E Cp 47.29 -.49 27 PGT Inc 21.24 -.20 10 PNC 120.30 -1.16 19 PNM Res 39.35 -.51 ... POSCO 58.76 +.06 18 PPG s 100.63 -1.03 13 PPL Corp 30.55 -.02 10 Paccar 57.40 -3.10 dd PaloAltNet 197.08 +2.69 dd Pandora 8.47 -.13 ... ParkDrl rs 2.32 -.13 19 ParkerHan 152.03 -5.42 30 ParsleyEn 26.27 -1.44 dd PattUTI 14.90 -.82 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. 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. PE Footnotes: q Stock is a closed-end fund no P/E rati o shown. cc P/E exceeds 99. dd Loss in last 12 months. Source :The Associated Press. 2021 Tamiami Trail, Punta Gorda, 33950 € 941-347-6740Showroom Hours : Monday Friday 8:30am 7:00pm Saturday 8:30am 5:00pm | Sunday ClosedGettelLincoln.com GETTEL LINCOLNStock Page Daily Deal Invest in happinessOnly $36,763$289Per Month LeaseWith approved credit. 36 month lease with $3933 due at signing including $0 security. 10,500 miles per year allowed, 20¢ per mile thereafter. Excludes dealer installed options. Excludes tax, tag, title fee, $899 pre-delivery service fee and $185 electronic tag registration fee. See dealer for details. Expires 10/31/2018. OR New 2019 Lincoln MKC SELECTStk#UL02106 Invest in happine s Ol adno=3622990-1

PAGE 29

The Sun | Wednesday, October 24, 2018 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: My son-in-law recently was diagnosed with pancreatitis. He used to drink more often, but in the past year he has imbibed only on weekends, socially. He was quite overweight and ate a lot of junk food before he became ill. The emergency doctor told him to watch his diet, and his general physician gave him medicine for pain and told him to watch his diet. The gastrointestinal specialist gave him some kind of enzyme medicine to help him be able to eat more foods. He has lost a lot of weight. My daughter said she noticed that his eyes and skin are getting more jaundiced. I know he is having a very hard time dealing with this diet, in that he eats what he likes as soon as he feels a little better. My concern is that they are not taking his condition more seriously. He is only 34 years old, and they have two small children. Should he at least have been referred to a dietitian? „ B.H. ANSWER: They should be taking his condition very seriously. Pancreatitis, inammation of the pancreas, can have many causes, but in those with a history of heavy alcohol use, the alcohol is the most likely cause. Someone with a history of alcoholic pancreatitis should never drink again „ not socially, not on weekends, never. The jaundice is likely to represent liver damage, and I am sure the GI doctor is aware of this (well, I fervently hope so, anyway). Weight loss comes about when the pancreas cannot make enough enzymes to digest food, especially fat. The fat then passes through the body, causing diarrhea, which is oily, oats in the toilet and may require several ushes. Pancreatic enzyme replacement can make a dramatic improvement in the ability to digest fats, and in the overall quality of life and ability to gain and maintain weight. "Junk food" often is high in fats and sodium, which need to be minimized in people with chronic liver and pancreas disease. A registered dietician nutritionist is an ideal choice to help educate your son-in-law about how to eat and how to use the enzyme replacement properly in terms of timing with food. That would be an important component of his treatment. DEAR DR. ROACH: I am a senior living alone. Is there anything I could do if I am alone and start choking on something? I do try prevention by chewing thoroughly. There is no one here to do the Heimlich maneuver should it be necessary. „ A.B. ANSWER: The Heimlich maneuver has saved countless lives when performed by a trained bystander, and it is easy to learn. It also can be done on oneself. It can be performed with one's own hands, as it would be on someone else, but I was taught how to administer it with a chair, using the edge of the chair to push upward into the abdomen. There have been cases when a person who was choking has left their friends due to embarrassment and then died. It's important to learn how to do it on yourself. Ask your doctor to demonstrate it, or take a CPR class and learn how to help yourself and others. Call 911 as soon as you can, if able (or ask someone to), then attempt the maneuver on yourself.DEAR ABBY: My wife, "Grace," and I have been happily married for 48 years. We're retired and enj oy an active sex life. Grace has a female friend, "Ricky," we have known more than 45 years. Ricky has been an out lesbian for many years and, in the past, had female companions. The problem is she asks Grace to do things on Saturday evenings. She has also invited her to spend the night and tells her how much she loves her. I'm not ordinarily the jealous type, but I'm convinced Ricky is in love with my wife. I have been tempted to tell her to quit making advances, but I don't want to cause the end of the friendship. I believe Ricky has crossed the line. What do you think? „ Crossed The Line DEAR CROSSED THE LINE: I agree that asking your wife to spend the night is inappropriate, but Ricky may want more of Grace's time because she's simply single and lonely. The person to set boundaries would be your wife, who needs to tell her friend that her Saturday nights belong to you, and as much as she loves Ricky, she's unavailable as a romantic partner. DEAR ABBY: My husband and I have been together nearly four years. When we got together, he was in the process of gaining custody of his daughter because his ex abused drugs. We have raised "Arlette" ever since, and her mother is out of the picture. Arlette calls me Mom, we have a bond. Her father and I have a strained marriage. We separated several times because he was abusive. I do not feel this marriage can be saved. How do I move on with my life knowing I won't have a relationship with this child I consider my own? „ Like My Own Daughter In Florida DEAR LIKE MY OWN: Because of your husband's history of abuse, my rst suggestion is to contact the National Domestic Violence Hotline at thehotline.org or by calling (800) 799-7233. Dear Heloise: I save SALTINE SLEEVES AND CEREAL-BOX LINERS. The sleeves are great as disposable cutting boards, and the cereal-box liners can be used as small trash can bags. They never leak. „ Rose J., Dayton, Ohio Dear Heloise: Can bananas be frozen? If they can be, are they edible after thawing? „ Odette Y., Missoula, Mont. Yes, you can freeze bananas and use them when making banana bread. When they thaw out, they're usually a bit too mushy to j ust peel and eat. „ Heloise Dear Heloise: With Halloween approaching and kids soon to be at my front door, I'd like to give them something other than just candy. Any hints on what to hand out? „ Elizabeth D., Warsaw, Ind. Elizabeth, yes. You can go to any dollar store and pick up small plastic toys to mix in with a little candy. „ HeloiseEnzyme replacement is vital for pancreatitis treatment Wife's friend gets too close for her husband's comfort Saving sleeves and linersHints from Heloise Dr. Roach Dear Abby

PAGE 30

Page 6 E/N/C www.yoursun.com The Sun | Wednesday, October 24, 2018 ARIES (March 21-April 19). A little comedy will give a nice hum to an otherwise run-of-the-mill scenario. Your wry humor lands perfectly with the company youll keep, and you could attract an admirer at that. TAURUS (April 20-May 20). Everyone wants a piece of the pie today, and youll take it one step further, preferring to call the avor, too. You guessed it: Youre going to have to do the baking now... more work, and more satisfaction. GEMINI (May 21-June 21). Feeling special in the eyes of others is important to everyone. Its wonderful to be adored and loved. While praise from others is a highlight today, real and lasting validation comes from within. CANCER (June 22-July 22). If life is, as the song suggests, a highway, then today represents that stretch of road dominated by a rumbling hunger. Look for signs that tell you where you might drive up and order what you need to feed your soul. LEO (July 23-Aug. 22). The same outcome could be considered a victory or a loss, depending on the larger surrounding context and the expectations of those involved. Success may be a matter of opinion. VIRGO (Aug. 23-Sept. 22). Disorder threatens to make work inecient, though it will tend to make life more interesting. Its a trade-o you might consider before you clean, clear and organize it all. LIBRA (Sept. 23-Oct. 23). Fresh, rested, energized, happy minds make the best decisions. Its why some people are a dierent person two hours into their day than they are 14 hours into it. Its also why nothing great happens past 2 a.m. SCORPIO (Oct. 24-Nov. 21). Listen to your trusted people. They see you more clearly than youll see yourself. There also may be excellent information from the unvetted general public. SAGITTARIUS (Nov. 22-Dec. 21). Business is not the only area of life ruled by the laws of supply and demand. Certain social roles are in high demand. People in those roles who feel underappreciated can easily nd a dierent and better placement. CAPRICORN (Dec. 22-Jan. 19). You cant control what people think about you while its happening, so dont worry about it. The time to inuence peoples impression of you is before you ever meet them. How you prepare will be everything. AQUARIUS (Jan. 20-Feb. 18). There are those who work very hard to make it look easy, and then there are those who make it look easy because it is actually easy to them. The rst category appreciates compliments; the second doesnt. PISCES (Feb. 19-March 20). As you concentrate on executing improvements that can be quantied (such as number of books read, number of calories consumed, number of people reached out to... ), unquantiable improvements will take hold. TODAYS BIRTHDAY (Oct. 24). This solar return sees you more ambitious, and with good cause. You can denitely leverage what you have to create a better life. More highlights: a lucky guess that rains good fortune, a twisty, speedy, exhilarating professional stretch and companionship that is a delight and a comfort to you along the way. Aquarius and Pisces adore you. Your lucky numbers are: 6, 49, 33, 20 and 7. 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 31

The Sun | Wednesday, October 24, 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 32

Page 8 E/N/C www.yoursun.com The Sun | Wednesday, October 24, 2018 FROM PAGE ONEALMANACToday is Wednesday, Oct. 24 the 297th day of 2018. There are 68 days left in the year.Today in historyOn Oct. 24, 1972 Hall of Famer Jackie Robinson, whod broken Major League Baseballs color barrier in 1947, died in Stamford, Connecticut, at age 53.On this dateIn 1940 the 40-hour work week went into effect under the Fair Labor Standards Act of 1938. In 1945 the United Nations officially came into existence as its charter took effect. In 1962 a naval quarantine of Cuba ordered by President John F. Kennedy went into effect during the missile crisis. In 1980 the merchant freighter SS Poet departed Philadelphia, bound for Port Said, Egypt, with a crew of 34 and a cargo of grain; it disappeared en route and has not been heard from since. In 2002 authorities apprehended Army veteran John Allen Muhammad and teenager Lee Boyd Malvo near Myersville, Maryland, in the Washington-area sniper attacks. In 2005 civil rights icon Rosa Parks died in Detroit at age 92.Todays birthdays Rock musician Bill Wyman is 82. Actor F. Murray Abraham is 79. Movie director-screenwriter David S. Ward is 73. Actor Kevin Kline is 71. Actor Doug Davidson is 64. Actor B.D. Wong is 58. Actor Zahn McClarnon is 52. Singer-actress Monica Arnold is 38. Actor Tim Pocock is 33. Actress Shenae Grimes is 29. Actress Eliza Taylor is 29. Bible verseHe that loveth silver shall not be satisfied with silver; nor he that loveth abundance with increase: this is also vanity.Ž „ Ecclesiastes 5:10. Material prosperity, no matter how much, cant satisfy the hunger of a human heart. Only Jesus can satisfy your soul.Ž that is possible.Ž Michael Barry, with the New York-based nonpro“t Insurance Information Institute, said that exceeding reinsurance limits is highly unusual: It tells me that was an extraordinary event that even in the companies worst case scenario, Hurricane Maria was dif“cult for them to envision.Ž Two insurance companies in Puerto Rico are also under review with negative implications, said Brian OLarte, director of the property and casualty ratings division for A.M. Best, an insurance rating “rm. Hurricane Maria was the strongest storm to hit Puerto Rico in nearly a century, and it did so amid a 12-year recession, causing more than $100 billion in estimated damage, destroying the power grid and forcing businesses to remain closed for months. Overall, Maria was the most expensive catastrophe for the insurance industry last year, with losses amounting to $32 billion, higher than hurricanes Irma and Harvey, according to a report from Swiss Re, a reinsurance company based in Switzerland. Insurance companies in Puerto Rico have paid a total of $4.4 billion in claims, but more than 13,600 claims have not been closed, according to a report from Puerto Ricos government. The report shows that 65 percent of overall claims were closed with payment and 30 percent without payment. The commissioners of“ce recently launched an audit into all companies, and Rivera said he is looking at some more closely than others, although he declined to name them. His of“ce has received some 1,600 complaints, which is nearly three times the number it reports receiving in a normal year. Pernas, of the insurance association, said that it took insurance companies two years to pay a total of $1.2 billion in claims following Hurricane Georges, a Category 3 hurricane that hit in 1998. She also said the pending claims from Maria are complicated and involve mostly businesses, municipalities, government agencies and condominiums. They have to be reviewed with great care because theyre big,Ž she said. According to Barry, the number of pending claims is normal for a disaster of such size, but lawsuits are already being “led. Were talking about businesses that have disappeared,Ž said attorney Lee Sepulvado, who has “led a class-action lawsuit. This obviously impacts peoples lives.ŽMARIAFROM PAGE 1 about solving the issue of illegal immigration, we are not angry at one another. However, we are furious at the failure of Congressional Democrats to help us address this growing crisis.Ž Meanwhile, administration of“cials sounded off Tuesday on an increase in families coming across the border, mostly from Central America. Nearly a third of all people apprehended at the U.S.-Mexico border during the budget year 2018 were families and children „ about 157,248 out of 395,579 total apprehensions. Coupled with the caravan, Trump administration of“cials have said its a full-on crisis. They say loopholes in laws have allowed for a worsening border crisis where the vast majority of people coming illegally to the U.S. cannot be easily returned home. But the administrations efforts to enforce a hardline stance on immigration through regulation changes and executive orders have been largely thwarted by the court system and, in the case of family separations earlier this year, stymied by a global outcry that prompted Trump to scrap separations through an executive order June 20. While such caravans have occurred semiregularly over the years, this one has become a hot topic ahead of the Nov. 6 midterm elections. The march appeared to begin as a group of about 160 who decided to band together in Honduras for protection against the gangs who prey on migrants traveling alone and snowballed as the group moved north. It now has thousands of people and is facing more than 1,000 miles, likely farther, to the end of the journey. If they arrive, they are likely to face long lines at ports of entry. Family detention space is limited to about 3,300 beds nationally, and, under a court settlement, children can generally be held no more than 20 days, so many would likely be released.CARAVANFROM PAGE 1the U.S. Supreme Court.Ž OConnors announcement of her diagnosis came a day after an Associated Press story in which her son Jay OConnor said that his mother had begun to have challenges with her short term memory. The story noted that OConnor had stopped making public appearances and recently turned over an of“ce she had kept at the Supreme Court to newly retired Justice Anthony Kennedy. Jay OConnor also said that hip issues have meant his mother now primarily uses a wheelchair and stays close to her home in Phoenix. OConnor wrote that since many people have asked about my current status and activitiesŽ she wanted to be open about these changes.Ž OConnor was a state court judge before being nominated to the Supreme Court in 1981 by President Ronald Reagan, who ful“lled a campaign promise by nominating a woman to the high court. OConnors letter Tuesday was reminiscent of Reagans 1994 letter announcing that he had Alzheimers disease. He died in 2004. During her more than two decades on the court OConnor was often the deciding vote in important cases, providing the crucial “fth vote when the court divided 5-4. On the Supreme Court, her votes were key in cases about abortion, af“rmative action and campaign “nance as well as the Bush v. Gore decision effectively settling the 2000 election in George W. Bushs favor.DIAGNOSISFROM PAGE 1 POTENTIAL COMBINATIONS The dismal odds of winning the Mega Millions jackpot „ 1 in 302.5 million „ mean there are 302.5 million potential number combinations, or a little less than one combination for each of the 328 million people living in the U.S. For last Fridays drawing, about 59 percent of possible combinations were taken. But by Tuesday nights drawing, of“cials estimate that 75 percent will be sold. That would mean a 25 percent chance of no winner. If that happens, its likely even more combinations would be covered before the next drawing three days later. Of“cials dont have an estimate on how many tickets would be sold for that potential drawing, and they havent said how large the estimated prize would be. Could it reach $2 billion? The odds of winning Powerball are 1 in 292.2 million. The odds of winning dont change as jackpots get larger, but the chance that more than one winner will share the prize do. When so many people rush to play as a jackpot soars the chances increase that two or three tickets „ of the millions of tickets sold „ will match. Of the “ve largest jackpots awarded in the U.S., three went to multiple winners. The largest single prize went to a 2017 player from Massachusetts who celebrated a $758.7 million Powerball payday.ODDSFROM PAGE 1 LT MODEL, ONE OWNER, DVD SYSTEM, QUAD SEATS, THIRD SEAT2016 CHEVROLET TRAVERSE $22,818 SLT MODEL, LEATHER, ONE OWNER, 34,700 MILES, EYE APPEAL2015 GMC TERRAIN CROSSOVER S MODEL, ONE OWNER FLORIDA CAR, LOW MILES, LOADED2013 TOYOTA COROLLA $11,818 TOP SHELF LTZ, ONE OWNER, LEATHER, SUNROOF, 21,300 MILES2015 CHEVROLET EQUINOX NAVIGATION ONE OWNER FLORIDA SEDAN, SHALE GRAY, SPORT MODEL2016 HYUNDAI SONATA 25,200 MILES TOURING-L MODEL, ONE OWNER, 29,000 MILES, JAZZ BLUE PEARL2017 CHRYSLER PACIFICA 8 PASSENGER EX-L MODEL, LEATHER, ONE OWNER FLORIDA, A TEDDY BEAR2014 HONDA CR-V WHITE PEARL S MODEL, ONE OWNER, QUALITY, 16,900 MILES, NO DEALER FEES2016 NISSAN SENTRA $13,818 ONE OWNER, 19,600 MILES, CRYSTAL RED, AS NICE AS THEY GET2015 BUICK VERANO $14,887 SE MODEL, 35,000 MILES, SAFE, ECONOMICAL, DEPENDABLE, NICE2016 TOYOTA CAMRY $16,818 ONE OWNER FLORIDA CAR, LEATHER, CRYSTAL WHITE PEARL2015 CADILLAC ATS 20,200 MILES SLT BIGHORN, CREW CAB, LUXURY GROUP, ONE OWNER, HEMI2015 RAM 1500 34,300 MILES FREE Carfax Report with EVERY Vehicle! adno=3618595-1

PAGE 33

SPORTSWednesday, October 24, 2018 www.yoursun.com | www.facebook.com/SunPreps | @Sun_Preps WORLD SERIES COVERAGE INSIDEThe Los Angeles Dodgers and Boston Red Sox squared o in Boston in Game 1 of the World Series. See page 2 for coverage.INDEX | Lottery 2 | Colleges 4 | Golf 4 | Tennis 8 | MLB 2 | Scoreboard 5 | NHL 7 | NFL 6 | NBA 7 | Weather 8 NFL: Indianapolis Colts PREP FOOTBALL: Charlotte at Port Charlotte MLB: Tampa Bay RaysBy MICHAEL MAROTAP SPORTS WRITERINDIANAPOLIS „ Frank Reich made it clear from the moment he accepted the Indianapolis Colts coaching job that he wanted to build around a strong ground game. He might “ nally have the foundation. Since returning from a lingering hamstring injury, Marlon Mack has turned heads, piled up numbers and given the Colts offense a more balanced look. He helped Indy snap a four-game losing streak Sunday and if he keeps it up, Mack could help the Colts win more games this season. Hes explosive. He turns a 5-yard run into a 15 or 20-yard run,Ž Reich said after Sundays 37-5 rout of Buffalo. (Hes) an excellent inside and outside runner, so (we are) really glad to have him back in the mix.Ž The Colts (2-5) envisioned Mack “ tting perfectly into this role. They drafted him in the fourth round in 2017, believing South Floridas career rushing leader would eventually start after spending one season as the understudy to Frank Gore, the NFLs No. 4 career rusher. At training camp this summer, team owner Jim Irsay projected Mack could run for 1,500 yards this season „ a feat only one NFL player achieved over the past three seasons and an astoundingly high number in the era of rotating running backs. But Mack showed everyone what he could do the past two weeks. After missing four of Indys “ rst “ ve games, he returned against the New York Jets and ran 12 times for 89 yards just 2 short of his career high. On Sunday against the Bills defense, ranked No. 3 overall at the time, he had 19 carries for 126 yards and one touchdown while catching two passes for 33 yards and another score. Suddenly, he and the Colts looked as if they could start alleviating the heavy early season workload on Andrew Lucks repaired right shoulder. The middle three guys were de“ nitely moving some people and when that happens, you get gaps in there and Marlon was setting up guys pretty well,Ž longtime left tackle Anthony Castonzo said Tuesday. The good thing is it wasnt perfect so we can still get better.Ž Mack is still getting on the same page with a relatively young offensive line. Center Ryan Kelly was Indys “ rst-round pick in 2016 and has returned to his rookie Macks emergence helping Colts put together balanced offense AP PHOTOIndianapolis Colts running back Marlon Mack (25) is tackled by Bu alo Bills linebacker Tremaine Edmunds (49) during the “ rst half of an NFL football game in Indianapolis on Sunday.COLTS | 6By MARC TOPKINTAMPA BAY TIMESRays bench coach Charlie Montoyo has emerged as a candidate for the Blue Jays managerial job and is in Toronto today for an interview. Montoyo is competing with, among others, Rays colleague Rocco Baldelli, who last week was reported to be among a group of 4-5 finalists. That group was said to also include Astros bench coach Joe Espada, Cubs bench coach Brandon Hyde and David Bell, who was hired Sunday as the new Reds manager. But the Jays apparently will consider additional candidates, as there also was a report they interviewed Cardinals minor-league manager Stubby Clapp, a native of Ontario. Montoyo, 53, spent 18 years managing quite successfully in the Rays minor-league system before joining the major-league staff in 2015 as third-base coach. He shifted to the bench coach role this season, working closely with manager Kevin Cash on all in-game decisions. Baldelli, 37, is also a candidate for the open manager jobs with the Rangers and Twins. He has been a hot topic this off-season, also interviewing with the Reds and Angels (who hired Brad Ausmus.) Also, Rays senior VP Chaim Bloom is having a second interview as one of three reported finalists for the Mets GM job.Rays coach Charlie Montoyo interviewing for Blue Jays job By JACOB HOAGSTAFF WRITERThe schools are just nine and a half miles apart, but the fan bases couldnt be more divided. The rivalry between Port Charlotte and Charlotte high schools is chippy, heated and usually important. This year, a win for Port Charlotte (6-2, 2-2) is a necessity while Charlotte (7-1, 4-0) is playing for playoff seeding and bragging rights having already wrapped up the District 6A-10 title last week. Fridays game at Pirates Cove has all the makings of another thriller, though the Pirates are hoping for a dissimilar outcome after losing on a last-second “ eld goal last year. The crowds will be rowdy, the players will be energized and the game excitement should be at a season-high. (The environment) is always rockin for the Charlotte game,Ž Port Charlotte coach Jordan Ingman said. Its a small town, every year its full and since weve gotten more competitive, its gotten even more packed.ŽHEAVYWEIGHT CLASHPirates: Fridays matchup comes down to the trenchesSUN PHOTO BY TOM ONEILLPort Charlotte lineman Brandon Leacock, right, works on blocking technique with Billy Barone during football practice Monday. By BEN BAUGHSPORTS EDITORThe Charlotte Tarpons (7-1, 4-0) clinched District 6A-10 with last weeks 35-0 victory against the Cape Coral Seahawks. It was the third shutout the Tarpons have posted this year, having previously blanked Island Coast and Gibbs. However, this weeks matchup against Port Charlotte (6-2, 2-2) takes on different rami“ cations as the gravity of the consequences of Friday nights game has a different meaning for each team. Theyre “ ghting for a playoff spot and were “ ghting for a higher seed,Ž said Binky Waldrop, Charlotte High School football coach. Theres still a lot at stake. Its a game were not taking lightly. Were going to do what weve been doing, (taking it) one game at a time. We want to win this game. Theyre a good football team.Ž Port Charlotte is coming off a 33-21 victory against Island Coast, but losses to Cape Coral and North Fort Myers, have put the Pirates in a must-win situation.Tarpons: District in hand, rivalry win matters to teamSUN PHOTO BY JENNIFER BRUNOCharlottes Jeremiah Harvey played a critical role in last weeks victory against Cape Coral.TARPONS | 3PIRATES | 3 2018 2018 Professional € Eats & Treats Shopping & Entertainment € Service AWARD WINNERS! 2 0 1 8 YOURSUN.COM 2 01 8 FIND OUT WHO WON ON SUNDAY, OCTOBER 28TH

PAGE 34

Page 2 E/N/C www.yoursun.com The Sun | Wednesday, October 24, 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 GOLF10 p.m. GOLF „ PGA Tour & WGC, HSBC Champions, “rst round, at ShanghaiMLB BASEBALL8 p.m. FOX „ MLB World Series, Game 2, L.A. Dodgers at BostonNBA BASKETBALL7 p.m. ESPN „ Dallas at Atlanta 9:30 p.m. ESPN „ Philadelphia at MilwaukeeNHL HOCKEY7 p.m. NBCSN „ Toronto at Winnipeg 9:30 p.m. NBCSN „ Tampa Bay at ColoradoSOCCER12:55 p.m. TNT „ UEFA Champions League, Group B: PSV Eindhoven vs. Tottenham 3 p.m. TNT „ UEFA Champions League, Group B: Barcelona vs. Internazionale MilanoWRESTLING12:30 a.m. (Thursday) NBCSN „ UWW World Championships, Day 4, Womens “nals, at Budapest, Hungary (same-day tape) SPORTS ON TV Florida Lotterywww.flalottery.com PICK 2Oct. 23N .......................................6-4 Oct. 23D .......................................7-4 Oct. 22N .......................................9-2 Oct. 22D .......................................7-1 Oct. 21N .......................................2-2 Oct. 21D .......................................0-6 D-Day, N-Night PICK 3Oct. 23N ....................................5-8-3 Oct. 23D ....................................0-2-6 Oct. 22N ....................................4-5-8 Oct. 22D ....................................3-0-1 Oct. 21N ....................................5-1-7 Oct. 21D ....................................1-6-3 D-Day, N-Night PICK 4Oct. 23N ................................1-3-6-8 Oct. 23D ................................5-7-0-8 Oct. 22N ................................6-7-9-0 Oct. 22D ................................6-8-9-9 Oct. 21N ................................8-0-0-2 Oct. 21D ................................0-1-9-8 D-Day, N-Night PICK 5Oct. 23N .............................0-4-2-2-1 Oct. 23D .............................6-1-4-8-7 Oct. 22N .............................0-3-0-2-8 Oct. 22D .............................8-1-5-5-8 Oct. 21N .............................9-1-0-8-7 Oct. 21D .............................7-6-4-7-5 D-Day, N-Night FANTASY 5Oct. 23 ........................................Late Oct. 22 .........................6-8-12-24-32 Oct. 21 .......................7-12-29-31-32PAYOFF FOR OCT. 213 5-digit winner ...............$62,060.34 302 4-digit winners .....................$99 8,966 3-digit winners ....................$9 CASH FOR LIFEOct. 22 .......................1-11-19-24-46 Cash Ball ..........................................1 € € € Oct. 18 .........................7-8-16-20-44 Cash Ball ..........................................3 PAYOFF FOR OCT. 220 5-5 CB ..........................$1,000/Day 0 5-5 .............................$1,000/Week 7 4-5 CB ..................................$2,500 15 4-5 ........................................$500 LUCKY MONEYOct. 23 ........................................Late Lucky Ball ....................................Late € € € Oct. 19 ...........................17-21-31-37 Lucky Ball .........................................8PAYOFF FOR OCT. 190 4-of-4 LB ..........................$500,000 9 4-of-4 .................................$583.50 35 3-of-4 LB ..........................$329.00 639 3-of-4 ...............................$53.00 LOTTOOct. 20 ..................3-13-14-30-35-46 Oct. 17 ................04-08-40-41-44-48 Oct. 13 ................12-14-20-26-32-52PAYOFF FOR OCT. 200 6-digit winners ............$3.5 million 18 5-digit winners ..................$5,520 1,296 4-digit winners ..................$72ESTIMATED JACKPOT $3.5 million POWERBALLOct. 20 .....................16-54-57-62-69 Powerball ...................................... 23 Oct. 17 .......................3-57-64-68-69 Powerball ...................................... 15 € € € PAYOFF FOR OCT. 200 5-5 + PB .....................$470 million 0 5-5 ..................................$1 million 5 4-5 + PB ............................$50,000 158 4-5 ......................................$100ESTIMATED JACKPOT $620 Million MEGA MILLIONSOct. 23 .....................05-28-62-65-70 Mega Ball .........................................5 € € € Oct. 19 .....................15-23-53-65-70 Mega Ball .........................................7 PAYOFF FOR OCT. 160 5 of 5 + MB ......................$1 billion 1 5 of 5 ...............................$1 million 19 2 of 5 + MB ......................$10,000 418 4 of 5 ...................................$500ESTIMATED JACKPOT $1.6 billionBy RONALD BLUMAP BASEBALL WRITERBOSTON „ Games have averaged 3 hours, 35 minutes, up six minutes from the 2017 postseason and more than a half-hour over the regular season. Strikeouts have topped hits in seven of eight postseason matchups. Starting pitchers usually dont “nish the “fth inning and use of relievers is up markedly in an era when bullpenningŽ has become a verb. Have the changes brought about by analytics made baseball less appealing to casual fans? Theres certainly something to be said for that, because ball in play, double plays, defense, thats always exciting,Ž Los Angeles Dodgers manager Dave Roberts said ahead of Tuesday nights World Series opener against Boston. I know our series there was a lot of strikeouts, but there was the strategy part of it „ I think that thats very exciting for a baseball purist that loves to see what managers think and how you can kind of match up against the opposition.Ž Postseason games this year have averaged a record 18.8 strikeouts, according to the Elias Sports Bureau, up from 18.4 last year and 18.0 in 2016. There were 526 whiffs and 416 hits in the “rst 28 postseason games, including 161 strikeouts and 110 hits in the Dodgers win over Milwaukee in the NL Championship Series. Bostons Division Series victory over the New York was the only one with more hits than strikeouts: 67 to 60. While viewers hope for action, managers and many players are caught up in the tactical chess match between dugouts prepped by front of“ce analytical teams. Its more interesting. It is,Ž Boston manager Alex Cora said. Theres so much information now that you can actually exploit weaknesses on the team, not only rely on the starters or your usual setup guy or your closer. Somebody the last few years “gured out that theres a lot of off days in the playoffs, that you can actually use your starters as relievers or you can go with your relievers for multiple innings, and its fun. Its fun as a baseball fan.Ž Computer analysis helps teams arrange defensive shifts that take away hits and concludes starting pitchers effectiveness often drops the third time through the batting order. Innovative use of relief pitchers by the Chicago Cubs Joe Maddon and Clevelands Terry Francona in the 2016 World Series caught the attention of the rest of the industry. I dont think theres any doubt about it. They started bringing (Aroldis) Chapman and (Andrew) Miller in for two, three innings at time. Now every team that has a dominant reliever or two dominant relievers, their design,Ž Red Sox pitcher Rick Porcello said. Find ways to get those guys in the game in the highest-leverage situations, because those are your best arms.Ž Starting pitchers averaged 5 1/3 innings and 83 pitches in the 2016 postseason, according to Sports Info Solutions. That dropped to 4.7 innings and 80 pitches last year, and 4.5 innings and 73 pitches this year. Teams have combined for an average of 8.8 relief pitchers per game this postseason, up from 7.2 last year. The Dodgers Clayton Kershaw and Red Sox pitchers Chris Sale, Porcello and Nathan Eovaldi have all made relief appearances between starts. Could starting pitchers join dinosaurs in extinction? Youre still going to need to get innings from your starters,Ž Dodgers ace Clayton Kershaw said. Over the course of 162 games youre going to need guys to pitch six or seven innings.Ž Oakland pulled Liam Hendricks after one inning and 25 pitches in the AL wild card game against the Yankees. Wade Miley left after one batter and “ve pitches in Game 5 of the NLCS against Kershaw and the Dodgers. Both moves were pre-planned. Kershaw, who earned $30.4 million this year, wonders whether the lower salaries of relievers have an impact on how rosters are being stocked. I think its a very cost-effective thing to do, obviously, to bullpen and have a deep bullpen, because starting pitchers are more expensive,Ž he said. I think us as an organization, us as a union, will de“nitely have to take a closer look at that, if thats the way the game is going. Because I think everybody should be compensated according to what they are worth in the game, so if the bullpen is going to have more value, theyre going to have to pay them more.Ž Boston pitcher David Price maintains the need for success prevails over aesthetics. If Im a fan of a team, I want us to have the best chance to win,Ž he said. If that means taking the starter out to bring in a reliever for a better matchup, I want our guys to have the best chance to win.Ž Cora likes the thrill of inserting starters as relievers. Velocity was up about 2 mph for Porcello and Eovaldi in their bullpen outings, with Eovaldi averaging 101 mph as he got four outs in the pennant clincher against Houston. I know I can air it out,Ž Eovaldi said. Cora still marveled over Eovaldis strikeout of Alex Bregman, who swung under a 101.6 mph pitch. That was cool,Ž he said.Baseballs best: Long nights, strikeouts & pitching changes Boston Red Soxs pitcher Rick Porcello, center, warms up during batting practice for the World Series baseball game Monday in Boston. The Red Sox play the Los Angeles Dodgers in Game 1 on Tuesday. AP PHOTOSLos Angeles Dodgers Justin Turner (10) pat relief pitcher Walker Buehlers back as Buehler leaves the game during the “fth inning of Game 7 of the National League Championship Series baseball game against the Milwaukee Brewers Saturday. MLB: World Series, Game 1 Game 1 of the World Series between the Boston Red Sox and the Los Angeles Dodgers was not completed by press deadline. In the top of the 8th inning, the Red Sox led 8-4. € See yoursun.com for the full story. adno=3616820-1 COURSES COURSESadno=3622817-1 TWIN ISLES CC Championship Golf CourseGolf Membership Starting at $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITY The Palms697-8118The Links 697-8877The Hills 697-2414 Long Marsh 698-0918 Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$35-PM-$30(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda Call 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.comSeminole Lakes Country Club Open to the Public1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.netBest Value in S.W. Florida Re-Opening October 15th. New Champions Greens! Great New Memberships Opento the Public 2100 KINGS HIGHWAY PORT CHARLOT TE, FL 33980941-629-1666A Resident owned CommunityRE-OPENING NOVEMBER 1ST!€ PAR 62 EXECUTIVE COURSE € A FUN GOLF EXPERIENCE € ALWAYS IN EXCELLENT CONDITION € MEMBERSHIPS AVAILABLE To place your ad here, please call 941-429-3110

PAGE 35

The Sun | Wednesday, October 24, 2018 www.yoursun.com E/N/C Page 3By BEN BAUGHSPORTS EDITORA roster with experience and depth served as a harbinger for the Lady Tarpons volleyball team, and with expectations high, Charlotte delivered convincingly. The Lady Tarpons (23-5, 5-1) begin Regional play today on the road against the Largo Packers, (20-7, 6-2), pitting two worthy adversaries against one another. Its the unknown variables that may be the critical components in tonights matchup, where intangibles can serve as the impetus often making a signi“cant difference in the score and outcome. This is the fourth consecutive year that the Lady Tarpons have quali“ed for Regional play. Were going into a competition where we dont know anything about this team besides what we can see on Max Preps, and the stats that you can get from there,Ž said Michelle Dill, Charlotte Tarpons volleyball coach. We just have to come in and play our game. We need to be on point with our passing. Our offense is going to be the biggest key, and we have to make sure were going to be “ring on all cylinders.Ž The Lady Tarpons have been able to navigate a demanding schedule, one that saw them participate early in the year in the Cardinal Mooney tournament, providing them with a challenging test, with losses to Chiles, Berkeley Prep and Cardinal Mooney. However, those losses and two to rival Port Charlotte, seemed to act as a catalyst, creating a level of cohesiveness that has served Charlotte well in 2018. The girls have really come together as a team, and Im just impressed by how weve improved,Ž said Dill, whos in her 10th year of coaching the Lady Tarpons. I know we have a lot of Seniors, but we do have a brand new middle hitter, Asheigh Miller, whos only a Sophomore, and had never played varsity, yet, with her stepping into a spot, and shes really shown up there. All the players have stepped up as a group.Ž Its that solidarity, a variable thats played a large role in the Lady Tarpons success that has made them a formidable force, and its that intangible that will factor into the depth of their playoff run. Todays game has taken on added meaning for seniors Shelby Beisner, Kaitlyn Chavarria, Skylar Gribben, Alaena Massey, Taylor Morris, Kelsey Nolan and Sydney Thomas. These girls are with me every day,Ž said Dill. They give me their time and dedication. It just impresses me that we keep going back. Im very proud of them, and whatever happens tomorrow night, theyve worked their butt off. And I think they deserve to keep moving on, and get another chance to keep playing for that Regional title.ŽLady Tarpons poised for regional play SUN PHOTO BY JENNIFER BRUNOCharlottes Ashleigh Miller blocks a shot up at the net by Out of Door Academy during the Monday evening game. PREP VOLLEYBALL PLAYOFFS: Charlotte PREP VOLLEYBALL PLAYOFFS: Port CharlotteBy JACOB HOAGSTAFF WRITERPort Charlotte High Schools comeback win over Charlotte High School in the district “nals was both exhilarating and exhausting. It was also telling of the Lady Pirates (21-6) ability to overcome slow starts and stay poised in a tough spot. But as great as it was for them to win back-toback district titles, that fun is now in the past as they prepare for tonights 7 p.m. home matchup with Osceola High School (10-6) to open postseason play. Im just glad we had a week,Ž Port Charlotte coach Kevin Krause said. It was a very emotional game, so Im thankful we had the week just to kind of re”ect on that and just focus on this team now. I keep telling the girls, That games over. I gave them time to enjoy it, but now we have to move on.Ž Osceola is somewhat of a familiar team to Port Charlotte. The Lady Pirates swept the Lady Warriors in last years postseason opener. Osceola “nished atop its district, but fell to Largo in the district “nals. Though some personnel has changed, it gives Krause a slightly clearer glimpse of what the team may face tonight. As far as I know, they have two good outside (hitters) and a good setter,Ž Krause said. We did watch the tape from last year so were gonna try and do some of the same things as we did last year that helped us get past them.Ž Port Charlotte is a No. 1 seed in their bracket, but face a tough road ahead to reach the region “nals and beyond. Krause predicts a possible fourth match with the Lady Tarpons if both teams make it through to the next round. Beyond that, it only gets tougher. If we get past (Osceola), it would probably be Charlotte next,Ž Krause said. And if we get past Charlotte it would be either Fort Myers or Barron Collier. So its gonna be really a tough road, but we gotta take care of this team “rst and then see what happens.Ž Email Jacob Hoag at Jhoag@sun-herald. com and follow him on Twitter @ByJacobHoag.Emotional win behind them, Lady Pirates eager for Osceola SUN PHOTO BY TOM ONEILLPort Charlottes Alicia Kowalski (9) sets the ball against Lemon Bay on October 16, 2018 at Port Charlotte High School.Fortunately for us, they kind of stumbled in a few district games,Ž said Waldrop. Theyre as a good as any football team in the District.Ž Tarpons backup quarterback John Busha, “lled in admirably, piloting the offense to a decisive victory against Cape Coral. He played well, hes a good football player,Ž said Waldrop. Hes been a good player all year. He did a great job considering its the “rst time hes been under center for us.Ž The experienced Tarpons offensive line was also a focal point in last weeks victory, and theyve been a consistent tangible throughout Charlottes district championship season. Theyre the heart and soul of our team,Ž said Waldrop. The Tarpons defense has also been exceptional in 2018, giving up more than 20 points only once. They played great responsibility football, they have to keep it up,Žsaid Waldrop. They have to play a 48 minute game. We cant have letdowns, make mistakes or turn the ball over. Special teams are always important in games like this.Ž Charlottes ability to “nish games has put them in control of their own destiny, earning a district championship, through hard work and respect for the opposition, each time they step on the football “eld. Were happy right now with where we are as a football team,Ž said Waldrop. We go out and play one week at a time. Youre only as good as your last game in this sport. Hopefully, we can go out and continue this, this Friday.ŽTARPONSFROM PAGE 1The two teams have had much different journeys to this point in the season. Charlotte has won all but two games by double digits „ their closest win was an eight-point victory over Fort Myers and only loss was to Venice. Port Charlotte has been up and down all season, but is trying to make one “nal push as the seasons reaches its peak. The crux of the game could be the Tarpon rushing attack vs. the Pirate front seven. Both teams boast premier running games that have multiple backs cycling through, but for Charlotte, its the majority of their offense. And they use it well. Through the “rst seven games of the season Charlotte has averaged 219 yards per game with 27 rushing touchdowns, according to maxpreps. com. Theyre paced by senior tailback Jayden Grant, who has scored 10 touchdowns on the year. They also use a duo of dual-threat quarterbacks that depending on the health of senior Alex Muse. Sophomore John Busha “lls in when needed, including last weeks win over Cape Coral. Thats the question,Ž Ingman said regarding his teams ability to slow down the Tarpons ground game. Everyone knows theyre gonna take their “ve senior offensive linemen and theyre gonna go at our young D-linemen. Its no secret whats gonna happen. We have to be able to hold up. Weve challenged our kids. The kids know whats gonna happen and theyve gotta embrace the challenge. Theyre gonna pound the rock and we have to be able to withstand it.Ž But the Tarpons have a tough front to run up against this week. Port Charlotte has a speedy and instinctive linebacker core lead by senior Jake Monzeglio. On the defensive line, senior Brandon Leacock is a destructive force inside surrounded by younger talent in sophomore Dekwann Martin and Logan Ryan. Weve been waiting for this the whole season,Ž Leacock, who is playing in his fourth game against the Tarpons. This is the most important game for us, we have nothing to lose. We have to come every day and practice hard and “ll our assignments. I think well be good. Its important to us and our school.Ž The Pirates have plenty of question marks with key players, most notably quarterback Logan Rogers, availability in question for Friday. Even with the potential changes to personnel, it doesnt change the teams mindset in preparing for the Tarpons. Id be lying if I said it doesnt change things,Ž Ingman said. Weve got a good plan. The good thing is that Marc (Jean-Louis) took a ton of reps this spring and summer time and is very comfortable. Hes a four-year started and he has a good concept of what were doing from all the positions. Well be “ne.Ž Its survival mode for the Pirates, a mindset theyve had since the North Fort Myers loss. If they dont win, their season is likely over. If that doesnt “re them up, theres no telling what will. The question is how will they respond to the magnitude of the situation? A lot of people arent here to see how much pressure we put on ourselves every week,Ž Ingman said. We put a tremendous amount of pressure on ourselves every week, theres just gonna be more people in the stands this week. Preparation is the same its just the community comes to watch this game.Ž Email Jacob Hoag at Jhoag@sun-herald.com and follow him on Twitter @ByJacobHoag.PIRATESFROM PAGE 1 SUN PHOTO BY TOM ONEILLPort Charlotte head coach Jordan Ingman directs football practice Monday in preparation for Fridays matchup with the Charlotte Tarpons. TODAYDiving District dive meet at Charlotte, 5 p.m. Volleyball Port Charlotte vs. Osceola, 7 p.m. Venice vs. Gulf Coast, 7 p.m. Charlotte at Largo, 7 p.m. DeSoto at Tampa Robinson, 7 p.m. THURSDAYCross Country Lemon Bay districts at Clearwater Central Catholic, 10 a.m. Cross Country Districts at Venice, 5:45 p.m. Swimming Districts at Charlotte, Noon PREP SPORTS CALENDAR

PAGE 36

Page 4 E/N/C www.yoursun.com The Sun | Wednesday, October 24, 2018 GOLF: Commentary COLLEGE FOOTBALL COLLEGE FOOTBALLBy DOUG FERGUSONAP GOLF WRITERReaching No. 1 in the world felt even sweeter to Brooks Koepka because of how he got there. Golf is about winning, and the world ranking is merely a result of that. For all the math involved in a formula that tries to measure performance over two years, its a lot easier to understand when the new No. 1 is posing with a trophy. Dustin Johnson knows that feeling. So does Rory McIlroy. I always wanted to earn my way to No. 1 in the world,Ž Koepka said after his four-shot victory at the CJ Cup in South Korea. And I felt like if I played and won, that would be exactly how I could draw it up.Ž Justin Rose would have preferred it that way instead of reaching No. 1 last month by missing a 4-foot putt to lose in a playoff at the BMW Championship. Tiger Woods got to No. 1 for the “rst time with a tie for 19th in the 1997 U.S. Open. There were no “st pumps that day. Lee Westwood and Nick Faldo did not even play the week they rose to No. 1. Of the 23 players who ascended to the top of the world ranking, Koepka became the 11th to get there for the “rst time by winning. Nick Price remains the only player to reach No. 1 for the “rst time by winning a major, the 1994 PGA Championship at Southern Hills. Vijay Singh had one of the more gratifying moments in 2004 when he not only ended the “ve-year reign of Woods by winning the Deutsche Bank Championship, he played with Woods in the “nal group. Ultimately, though, its all about getting there. And thats why it was such a big deal for Koepka. As much as he was trending as the best player in the world „ especially after a double major season „ there is no guarantee of being No. 1 until your name is at the top of the 8,712 others listed in the Of“cial World Golf Ranking. This was the sixth tournament where Koepka had a chance to reach No. 1. He was poised to get there at the start of the FedEx Cup playoffs until Johnson birdied his last four holes for a 61 to stay No. 1 by a slim margin. The next week, Johnson closed with a 64 to “nish one shot ahead of Koepka. And the following week, Rose went from No. 4 to No. 1 with his playoff loss in the BMW Championship. Koepka shot 78 in the second round at East Lake to squander another opportunity. He tied for seventh at the Dunhill Links Championship. And then, “nally, he won the CJ Cup with a birdie-par-eagle “nish for a 29 on the back nine. Inevitable? There was another multiple major champion who would say otherwise. Because while golf celebrates a new No. 1 „ the fourth this year, matching the most in a single year since 1997 „ Koepka becoming the 23rd player at No. 1 is another reminder that the list does not include Phil Mickelson. Lefty looked to be a lock to reach No. 1 in 2010, when Woods was recovering from the downfall in his personal life and the gap was shrinking by the week. Mickelson won the Masters to get back to No. 2. He was runner-up at Quail Hollow. The Players Championship was the “rst time in his career that he had a mathematical chance to be No. 1. Needing a victory, he bogeyed three of his opening six holes, closed with a 74 and tied for 17th. Then it was off to Colonial, where he had won two years earlier. He missed the cut. At the Memorial, he tied for “fth. He had nine more chances that year and except for a tie for fourth at the U.S. Open, never came particularly close. And when he showed up in Shanghai, golf “nally had a new No. 1 „ Westwood, which had to sting even more. Westwood never won a major. He just played some of his best golf at the right time, which was the time Woods went on hiatus. Mickelson played some of his best golf when Woods was at his peak, which is why Lefty might forever hold the distinction of being No. 2 longer than any player who has never been No. 1. Thats one problem Koepka wont have. Instead, he joins Johnson, Rose and Justin Thomas as players to occupy No. 1 this year. The last time that happened was in 1997 with Greg Norman, Ernie Els, Tom Lehman and Woods. Lehman lasted only one week. He reached the top ranking with a tie for fourth at Hilton Head and never was introduced as the No. 1 player in the world. Lehman took a month off and when he returned at Colonial, he was back to No. 2. But at least he was there. Mickelson wouldnt trade his “ve majors or 46 worldwide victories for the No. 1 ranking. His legacy is secure without it. But he probably would have taken No. 1 even for a week.Koepkas biggest feat as No. 1 is getting there AP PHOTOBrooks Koepka of the United States reacts with his caddie after his shot on the 16th hole during the “nal round of the CJ Cup PGA golf tournament at Nine Bridges on Jeju Island, South Korea, Sunday. By MARK LONGAP SPORTS WRITERGAINESVILLE, Fla. „ Florida coach Dan Mullen pretended he was on a game show, slapping the podium like it was a buzzer. It was Mullens way of demonstrating how quickly he probably would have jumped at winning six of his “rst seven games with the Gators and being in position for much more as November nears. If you said, Hey, 6-1 going into the Georgia game, take it or leave it? I might take it,Ž Mullen said. I would love to be 7-0, to be honest with you, but if you threw that out there ... I might consider hitting that button right there and taking it.Ž No one would blame him, especially considering everything former coach Jim McElwain left behind. With Mullen leading the way and calling the plays, No. 9 Florida has made more offensive improvements in the last nine months than it did in the previous nine years. The biggest strides have come in the last seven weeks, all since losing to Kentucky for the “rst time since 1986. Quarterback Feleipe Franks is functional. Playmakers abound. The offensive line has been better than expected. Tight ends are involved. And trickery is an integral part of the playbook. What Im most pleased with is how our team has kind of bought in to what were trying to do,Ž said Mullen, who was offensive coordinator during the programs most recent heyday. Honestly, I think that results have helped that buy-in. You know, when you look, theyre acting like a football team. Theyre playing hard, theyre giving great effort, theyre seeing how practice translates to games. The Gators (6-1, 4-1 Southeastern) have a chance to take another step in their rebuild Saturday against archrival and seventh-ranked Georgia (6-1, 4-1), which is coming off a 20-point loss at LSU. Regardless of the outcome in nearby Jacksonville, Florida has enjoyed a huge turnaround „ maybe the most impressive in the country „ given where the program was just a year ago. Five days before facing the Bulldogs, McElwain created a “restorm by saying Florida players and families had received death threats amid the teams two-game losing streak. School administrators, including athletic director Scott Stricklin, met with McElwain in hopes of gathering more information and helping alleviate any safety concerns. McElwain rebuffed their efforts, prompting a statement from the athletic department that essentially criticized McElwain for being uncooperative. McElwain backtracked a bit two days later but stopped short of apologizing and again refused to provide details about the alleged threats. Questions swirled about Florida considering parting ways with McElwain, which happened a day after a 42-7 loss in The Worlds Largest Outdoor Cocktail Party.Ž McElwain got wind of one report predicting his ouster hours before kickoff and made the unusual decision to mention it to his players during a team breakfast. The Gators came out ”at and were quickly ”attened by the then-No. 3 Bulldogs. A victory Saturday would go a long way toward helping the Gators forget about their worst loss to Georgia since 1982 as well as one of the most bizarre weeks of McElwains tenure.Florida goes from death threats to posing a threat By TIM REYNOLDSAP SPORTS WRITERCORAL GABLES, Fla. „ There are two distinct truths about Miami quarterback Malik Rosier, and they dont go together. His passing percentage is mediocre. His winning percentage is fantastic. The backup-turnedstarter-turned-backup is now the starter again for the Hurricanes, who visit Boston College on Friday night knowing that a loss could likely doom whatever realistic hopes they have of winning a second consecutive Atlantic Coast Conference Coastal Division title. The stakes are high now, and Rosier understands the signi“cance. Thats not been the easiest task for Rosier. Hes 14-4 as Miamis starter, got the Hurricanes to the Coastal title last season and has gone 5-1 in his regular-season road starts. Some Miami fans hopped on social media to complain about Rosier getting the starting job back from NKosi Perry, saying his 52 percent completion rate this season simply isnt good enough. But he wins. And thats what matters most to coach Mark Richt right now. Rosier felt he had done enough to keep his job, especially after throwing for two scores and running for three more in a September win at Toledo. Richt thought the time was right to give Perry a chance, then wound up going back to Rosier during Miamis loss two weeks ago at Virginia. Richt met with Rosier back at home after that game, and before long the quarterback order on the depth chart was ”ipped again. Everyone looks at stats,Ž Rosier said. The atmosphere in Chestnut Hill, Mass., after sundown Friday will not be pleasant for Miami (5-2, 2-1). The Eagles (5-2, 2-1) are 4-0 at home this season, winning those games by an average of four touchdowns. Its the annual Red BandanaŽ game, where Boston College will pay tribute to former Eagles lacrosse player Welles Crowther „ who is believed to have saved at least a dozen people during the terrorist attacks in New York on Sept. 11, 2001 before he died. And if that wasnt enough, Boston College is just feasting on opposing quarterbacks. The Eagles have given up eight passing touchdowns all season, only one of those on their home turf. Theyre coming off a game where they registered seven sacks against Louisville, and opponents are netting only about 6 yards per pass attempt.Rosier has his QB job back at Miami, and aims to keep it By RALPH D. RUSSOAP COLLEGE FOOTBALL WRITERThe Associated Press has been honoring college footballs best with an All-America team since 1925. The full three-team AP All-America selections will be unveiled in December. The sixth AllAmerica watch of the season features Oklahomas latest Heisman Trophy contender, Florida States hot pass rusher and an All-America matchup that could help decide an SEC East showdown.SPOTLIGHTKyler Murray, QB, Oklahoma When the AP midseason All-America team was released last week, Alabamas Tua Tagovailoa was the “rst-team quarterback and Ohio States Dwayne Haskins was second team. Had there been a third team Murray would have been on that and there is still time for him to make up ground. Murray trails only Tagovailoa in passer ef“ciency rating (224.90) and yards per attempt (12.7). The junior has 25 touchdown passes and three interceptions, plus hes run for 428 yards and six more scores. Murray replaced a Heisman Trophy winner in Bake May“eld and is now a Heisman Trophy contender. Outlook: The eighth-ranked Sooners are still very much in the College Football Playoff race. Murray will have some high-pro“le games, including at Texas Tech and at No. 13 West Virginia, where he will likely have to play well for Oklahoma to outscore other potent offenses with talented quarterbacks.WHOS HOTBrian Burns, DE, Florida State The Seminoles are starting to turn their season around, with three victories in the last four games. The defense has been particularly disruptive and Burns is leading the way. The junior has nine sacks on the season and 7 in the last three games. According to Pro Football Focus, Burns leads the nation in quarterback pressures with 46 on the season. WHOS NOTRashan Gary, DE, Michigan Gary was a secondteam preseason AllAmerican and is projected to be a “rst-round NFL draft pick. He was playing well before a shoulder injury sidelined him the last three games. The Wolverines defense continues to shine without him, and his status is uncertain for the rest of the season. Coach Jim Harbaugh said Gary practiced last week leading up to the Michigan State game but then decided he could not play. Thats led to speculation Gary might take the same route as Ohio State star Nick Bosa, who had surgery on a core muscle injury and has decided to leave school and focus on preparing for the draft. Stay tuned.GROUP OF FIVE STARAndy Isabella, WR, Massachusetts UMass is an independent, but outside the Power Five, so Isabella quali“es for recognition here. Especially with numbers as good as any receiver in the country. The 5-foot-10, 190-pound senior has 64 catches for 1,013 yards and eight touchdowns. UMass is having another rough season at 2-6, but Isabella has made his way onto the Biletnikoff Award (best receiver) watch list and is doing his best to keep the Minutemen competitive.ON THE LINE(ESPN analyst Cole Cubelic, a former guard at Auburn, identi“es an offensive lineman playing at an All-America level) Clemson, OT, Mitch Hyatt. The four-year starter passed up a chance to be a high NFL draft pick last year and has put together an excellent senior season.ALLAMERICA MATCHUPJachai Polite, DE/ OLB, Florida vs. Andrew Thomas, LT, Georgia Polite has been one of the Southeastern Conferences breakout stars this season, averaging a sack a game with seven overall. Thomas has moved over from right tackle, where he started as a freshman for Georgias SCE championship team, to protect quarterback Jake Fromms blind side. Thomas was performing well, but an ankle injury sidelined him for a couple games. Georgia coach said Thomas was not quite 100 percent two Saturdays ago against LSU, when the Bulldogs lost and Fromm was sacked three times. Both teams had off last week to prepare for a crucial SEC East game.AP All-America Watch: Sooner Heisman hopeful, FSU sackmaster AP PHOTOOklahoma quarterback Kyler Murray

PAGE 37

The Sun | Wednesday, October 24, 2018 www.yoursun.com E/N/C Page 5 SCOREBOARD PRO BASEBALLPLAYOFFSAll times EasternWORLD SERIES(Best-of-7; x-if necessary; All games televised on FOX)BOSTON VS. L.A. DODGERSTuesday: Los Angeles at Boston, late Today: Los Angeles (Ryu 7-3) at Boston (Price 16-7), 8:09 p.m. Friday, Oct. 26: Boston at Los Angeles (Buehler 8-5), 8:09 p.m. Saturday, Oct. 27: Boston at Los Angeles, 8:09 p.m. x -Sunday, Oct. 28: Boston at Los Angeles, 8:15 p.m. x -Tuesday, Oct. 30: Los Angeles at Boston, 8:09 p.m. x -Wednesday, Oct. 31: Los Angeles at Boston, 8:09 p.m.PRO FOOTBALLNFL All times Eastern AMERICAN CONFERENCE EAST W L T PCT. PF PA New England 5 2 0 .714 214 179 Miami 4 3 0 .571 151 177 N.Y. Jets 3 4 0 .429 182 176 Buffalo 2 5 0 .286 81 175 S OUTH W L T PCT. PF PA Houston 4 3 0 .571 155 144 Tennessee 3 4 0 .429 106 127 Jacksonville 3 4 0 .429 116 146 Indianapolis 2 5 0 .286 189 185 NORTH W L T PCT. PF PA Cincinnati 4 3 0 .571 184 203 Pittsburgh 3 2 1 .583 171 154 Baltimore 4 3 0 .571 176 101 Cleveland 2 4 1 .357 151 177 WEST W L T PCT. PF PA Kansas City 6 1 0 .857 260 182 L.A. Chargers 5 2 0 .714 195 163 Denver 3 4 0 .429 165 164 Oakland 1 5 0 .167 110 176 NATIONAL CONFERENCE EAST W L T PCT. PF PA Washington 4 2 0 .667 126 121 Philadelphia 3 4 0 .429 154 138 Dallas 3 4 0 .429 140 123 N.Y. Giants 1 6 0 .143 137 185 S OUTH W L T PCT. PF PA New Orleans 5 1 0 .833 204 163 Carolina 4 2 0 .667 142 131 Tampa Bay 3 3 0 .500 167 196 Atlanta 3 4 0 .429 190 212 NORTH W L T PCT. PF PA Minnesota 4 2 1 .643 177 165 Green Bay 3 2 1 .583 148 144 Detroit 3 3 0 .500 157 158 Chicago 3 3 0 .500 170 134 WEST W L T PCT. PF PA L.A. Rams 7 0 0 1.000 235 128 Seattle 3 3 0 .500 143 117 Arizona 1 6 0 .143 92 184 San Francisco 1 6 0 .143 158 218WEEK 7 Oct. 18Denver 45, Arizona 10Sundays GamesL.A. Chargers 20, Tennessee 19 Houston 20, Jacksonville 7 Indianapolis 37, Buffalo 5 Carolina 21, Philadelphia 17 Detroit 32, Miami 21 New England 38, Chicago 31 Minnesota 37, N.Y. Jets 17 Tampa Bay 26, Cleveland 23, OT New Orleans 24, Baltimore 23 L.A. Rams 39, San Francisco 10 Washington 20, Dallas 17 Kansas City 45, Cincinnati 10 Mondays GameAtlanta 23, N.Y. Giants 20 Open: Seattle, Green Bay, Oakland, PittsburghWEEK 8 Thursdays GameMiami at Houston, 8:20 p.m.Sunday, Oct. 28Philadelphia vs. Jacksonville at London, UK, 9:30 a.m. Cleveland at Pittsburgh, 1 p.m. Washington at N.Y. Giants, 1 p.m. Seattle at Detroit, 1 p.m. Baltimore at Carolina, 1 p.m. Denver at Kansas City, 1 p.m. Tampa Bay at Cincinnati, 1 p.m. N.Y. Jets at Chicago, 1 p.m. Indianapolis at Oakland, 4:05 p.m. Green Bay at L.A. Rams, 4:25 p.m. San Francisco at Arizona, 4:25 p.m. New Orleans at Minnesota, 8:20 p.m.Monday, Oct. 29New England at Buffalo, 8:15 p.m. Open: Dallas, Tennessee, L.A. Chargers, AtlantaLATE MONDAY FALCONS 23, GIANTS 20NEW YORK 0 3 3 14 „20 ATLANTA 0 10 0 13 „23Second QuarterAtl„Hall 47 pass from Ryan (Tavecchio kick), 4:51. NYG„FG Rosas 31, :50. Atl„FG Tavecchio 40, :03.Third QuarterNYG„FG Rosas 36, 3:51.Fourth QuarterAtl„FG Tavecchio 50, 14:55. Atl„Coleman 30 run (Tavecchio kick), 7:47. NYG„Barkley 2 run (pass failed), 4:47. Atl„FG Tavecchio 56, 1:55. NYG„Beckham 1 pass from Manning (Barkley run), :05. A„72,756. NYG ATL First downs 21 22 Total Net Yards 433 423 Rushes-yards 20-61 20-67 Passing 372 356 Punt Returns 2-29 0-0 Kickoff Returns 4-82 1-22 Interceptions Ret. 0-0 0-0 Comp-Att-Int 27-38-0 31-39-0 Sacked-Yards Lost 4-27 3-23 Punts 4-40.8 3-44.3 Fumbles-Lost 1-0 1-1 Penalties-Yards 4-58 5-29 Time of Possession 27:43 32:17INDIVIDUAL STATISTICSRUSHING„New York, Barkley 14-43, Engram 1-10, Manning 3-7, Penny 1-2, Beckham 1-(minus 1). Atlanta, Coleman 11-50, Smith 7-16, Ryan 2-1. PASSING„New York, Manning 27-38-0-399. Atlanta, Ryan 31-39-0-379. RECEIVING„New York, Barkley 9-51, Beckham 8-143, S.Shepard 5-167, Engram 2-16, Ellison 2-11, Fowler 1-11. Atlanta, Jones 9-104, Ridley 5-43, Hall 3-63, Hooper 3-48, Coleman 2-32, Smith 2-29, Hardy 2-24, Sanu 2-21, Ortiz 2-7, Saubert 1-8. MISSED FIELD GOALS„None. COLLEGE FOOTBALLTHE AP TOP 25 POLLThe Top 25 teams in The Associated Press college football poll, with “rst-place votes in parentheses, records through Oct. 20, total points based on 25 points for a “rst-place vote through one point for a 25th-place vote, and previous ranking: RECORD PTS. PVS.1. Alabama (61) 8-0 1,525 1 2. Clemson 7-0 1,454 3 3. Notre Dame 7-0 1,400 4 4. LSU 7-1 1,327 5 5. Michigan 7-1 1,250 6 6. Texas 6-1 1,186 7 7. Georgia 6-1 1,136 8 8. Oklahoma 6-1 1,065 9 9. Florida 6-1 998 11 10. UCF 7-0 996 10 11. Ohio State 7-1 985 2 12. Kentucky 6-1 754 14 13. West Virginia 5-1 747 13 14. Washington State 6-1 692 25 15. Washington 6-2 677 15 16. Texas A&M 5-2 622 17 17. Penn State 5-2 528 18 18. Iowa 6-1 489 19 19. Oregon 5-2 450 12 20. Wisconsin 5-2 357 23 21. South Florida 7-0 291 21 22. NC State 5-1 186 16 23. Utah 5-2 180 „ 24. Stanford 5-2 144 „ 25. Appalachian State 5-1 79 „ Others receiving votes: Texas Tech 54, Utah State 50, San Diego State 48, Fresno State 35, Miami 34, Virginia 25, Houston 19, Purdue 17, Michigan State 8, Cincinnati 7, Auburn 5, Mississippi State 2, Boston College 2, UAB 1.AMWAY COACHES TOP 25 POLLThe A mway T op 25 football poll, with “rstplace votes in parentheses, records through Oct. 20, total points based on 25 points for “rst place through one point for 25th, and previous ranking: RECORD PTS. PVS. 1. Alabama (60) 8-0 1,548 1 2. Clemson (2) 7-0 1,488 3 3. Notre Dame 7-0 1,409 4 4. LSU 7-1 1,352 5 5. Michigan 7-1 1,228 7 6. Georgia 6-1 1,207 6 7. Texas 6-1 1,146 8 8. Oklahoma 6-1 1,075 10 9. Ohio State 7-1 1,030 2 10. UCF 7-0 1,008 9 11. Florida 6-1 968 12 12. West Virginia 5-1 794 13 13. Washington 6-2 729 14 14. Kentucky 6-1 689 17 15. Washington State 6-1 633 23 16. Penn State 5-2 606 16 17. Texas A&M 5-2 583 18 18. Iowa 6-1 447 22 19. Wisconsin 5-2 430 19 20. South Florida 7-0 390 20 21. Oregon 5-2 383 11 22. N.C. State 5-1 222 15 23. Stanford 5-2 180 24 24. Utah 5-2 107 „25. Miami 5-2 95 „ Others receiving votes: Appalachian State 78, Utah State 63, San Diego State 62, Cincinnati 30, Houston 30, Fresno State 22, Mississippi State 18, Virginia 17, Auburn 13, Buffalo 9, Colorado 9, Army 8, Duke 8, Texas Tech 8, Purdue 7, UAB 6, South Carolina 5, Virginia Tech 4, Syracuse 3, Georgia Southern 2, Michigan State 1.TOP 25 SCHEDULEThursdayNo. 13 West Virginia vs. Baylor, 7 p.m. No. 25 Appalachian State at Georgia Southern, 7:30 p.m.FridayNo. 23 Utah at UCLA, 10:30 p.m.SaturdayNo. 2 Clemson at Florida State, Noon No. 3 Notre Dame vs. Navy at San Diego, 8 p.m. No. 6 Texas at Oklahoma State, 8 p.m. No. 7 Georgia vs. No. 9 Florida at Jacksonville, Fla., 3:30 p.m. No. 8 Oklahoma vs Kansas State, 3:30 p.m. No. 12 Kentucky at Missouri, 4 p.m. No. 14 Washington State at No. 24 Stanford, 7 p.m. No. 15 Washington at California, 6:30 p.m. No. 16 Texas A&M at Mississippi State, 7 p.m. No. 17 Penn State vs. No. 18 Iowa, 3:30 p.m. No. 19 Oregon at Arizona, 10:30 p.m. No. 20 Wisconsin at Northwestern, Noon No. 21 South Florida at Houston, 3:30 p.m. No. 22 NC State at Syracuse, 7 p.m.SCHEDULEAll Times Eastern (Subject to change)Tuesday SOUTHTroy at South Alabama, lateThursdays Games EASTBaylor at West Virginia, 7 p.m.SOUTHAppalachian State at Georgia Southern, 7:30 p.m. Georgia Tech at Virginia Tech, 7:30 p.m.MIDWESTBall State at Ohio, 7 p.m. Toledo at W. Michigan, 7 p.m.Fridays Games EASTMiami at Boston College, 7 p.m.SOUTHLouisiana Tech at FAU, 6:30 p.m.MIDWESTIndiana at Minnesota, 8 p.m.FAR WESTWyoming at Colorado State, 10 p.m. Utah at UCLA, 10:30 p.m.Saturdays Games EASTWagner at CCSU, Noon Georgetown at Colgate, Noon William & Mary at Rhode Island, Noon St. Francis (Pa.) at Robert Morris, Noon UMass at UConn, Noon Penn at Brown, 1 p.m. Yale at Columbia, 1 p.m. Lafayette at Fordham, 1 p.m. Lehigh at Holy Cross, 1 p.m. Albany (NY) at Maine, 1 p.m. Cornell at Princeton, 1 p.m. Bryant at Sacred Heart, 1 p.m. Harvard at Dartmouth, 1:30 p.m. New Hampshire at Villanova, 2 p.m. Towson at Delaware, 3:30 p.m. Iowa at Penn State, 3:30 p.m. Duke at Pittsburgh, 3:30 p.m. NC State at Syracuse, 7 p.m.SOUTHClemson at Florida State, Noon Wake Forest at Louisville, Noon North Carolina at Virginia, 12:20 p.m. Stetson at Davidson, 1 p.m. E. Illinois at E. Kentucky, 1 p.m. SC State at Howard, 1 p.m. Marist at Morehead State, 1 p.m. Mercer at Wofford, 1:30 p.m. Southern Miss. at Charlotte, 2 p.m. NC Central at Delaware State, 2 p.m. Coastal Carolina at Georgia State, 2 p.m. Va. Lynchburg at Hampton, 2 p.m. Furman at The Citadel, 2 p.m. Monmouth (NJ) at Presbyterian, 2:30 p.m. VMI at Chattanooga, 3 p.m. Ark.-Pine Bluff at Grambling State, 3 p.m. Norfolk State at Savannah State, 3 p.m. SE Missouri at UT Martin, 3 p.m. Alabama A&M vs. Alabama State at Birmingham, Ala., 3:30 p.m. W. Carolina at ETSU, 3:30 p.m. Florida vs. Georgia at Jacksonville, Fla., 3:30 p.m. Stony Brook at James Madison, 3:30 p.m. Arkansas State at Louisiana-Lafayette, 3:30 p.m. Illinois at Maryland, 3:30 p.m. Middle Tennessee at Old Dominion, 3:30 p.m. Gardner-Webb at Campbell, 4 p.m. Morgan State at Florida A&M, 4 p.m. Jacksonville State at Murray State, 4 p.m. Incarnate Word at Nicholls, 4 p.m. Tennessee Tech at Austin Peay, 5 p.m. Kennesaw State at Charleston Southern, 6 p.m. Cent. Arkansas at McNeese State, 7 p.m. Texas A&M at Mississippi State, 7 p.m. Houston Baptist at Northwestern State, 7 p.m. Jackson State at Southern U., 7 p.m. Tennessee at South Carolina, 7:30 p.m. FIU at W. Kentucky, 7:30 p.m.MIDWESTCent. Michigan at Akron, Noon Dayton at Butler, Noon Army at E. Michigan, Noon Texas Tech at Iowa State, Noon Purdue at Michigan State, Noon Bethune-Cookman at Nebraska, Noon Wisconsin at Northwestern, Noon S. Dakota State at Illinois State, 1 p.m. Drake at Valparaiso, 2 p.m. N. Iowa at W. Illinois, 2 p.m. Indiana State at Youngstown State, 2 p.m. TCU at Kansas, 3 p.m. S. Illinois at Missouri State, 3 p.m. Weber State at North Dakota, 3 p.m. N. Dakota State at South Dakota, 3 p.m. Kentucky at Missouri, 4 p.m.SOUTHWESTVanderbilt at Arkansas, Noon SE Louisiana at Sam Houston State, 2 p.m. Alcorn State at Prairie View, 3 p.m. MVSU at Texas Southern, 3 p.m. South Florida at Houston, 3:30 p.m. Cincinnati at SMU, 3:30 p.m. Kansas State at Oklahoma, 3:30 p.m. Rice at North Texas, 4 p.m. Lamar at Stephen F. Austin, 4 p.m. New Mexico State at Texas State, 7 p.m. Tulane at Tulsa, 7 p.m. UAB at UTEP, 7:30 p.m. Texas at Oklahoma State, 8 p.m.FAR WESTOregon State at Colorado, 3 p.m. Idaho at E. Washington, 3 p.m. N. Illinois at BYU, 3:30 p.m. Arizona State at Southern Cal, 3:30 p.m. UC Davis at Montana, 4 p.m. Jacksonville at San Diego, 4 p.m. New Mexico at Utah State, 4 p.m. Montana State at Idaho State, 5 p.m. Washington at California, 6:30 p.m. UNLV at San Jose State, 6:30 p.m. Boise State at Air Force, 7 p.m. Cal Poly at N. Arizona, 7 p.m. Washington State at Stanford, 7 p.m. N. Colorado at S. Utah, 8 p.m. Notre Dame vs. Navy at San Diego, 8 p.m. Portland State at Sacramento State, 9 p.m. Oregon at Arizona, 10:30 p.m. Hawaii at Fresno State, 10:30 p.m. San Diego State at Nevada, 10:30 p.m.COLLEGE BASKETBALLTHE AP TOP 25 POLLThe top 25 teams in The Associated Press preseason 2018-19 mens college basketball poll, with “rst-place votes in parentheses, “nal 2016-17 records, total points based on 25 points for a “rst-place vote through one point for a 25th-place vote and last years “nal ranking: RECORD PTS PRV 1. Kansas (37) 31-8 1581 4 2. Kentucky (19) 26-11 1529 18 3. Gonzaga (1) 32-5 1461 8 4. Duke (4) 29-8 1452 9 5. Virginia (2) 31-3 1286 1 6. Tennessee (1) 26-9 1268 13 7. Nevada 29-8 1230 24 8. North Carolina 26-11 1221 10 9. Villanova (1) 36-4 1085 2 10. Michigan State 30-5 1024 5 11. Auburn 26-8 974 19 12. Kansas State 25-12 922 „ 13. West Virginia 26-11 678 15 14. Oregon 23-13 638 „ 15. Virginia Tech 21-12 630 „ 16. Syracuse 23-14 620 „ 17. Florida State 23-12 530 „ 18. Mississippi State 25-12 451 „ 19. Michigan 33-8 437 7 20. TCU 21-12 311 „ 21. UCLA 21-12 297 „ 22. Clemson 25-10 268 20 23. LSU 18-15 187 „ 24. Purdue 30-7 170 11 25. Washington 21-13 165 „ Others receiving votes: Loyola of Chicago 162, Marquette 124, Indiana 98, Florida 71, Nebraska 35, Maryland 28, Wisconsin 24, Notre Dame 22, Cincinnati 21, UCF 15, Alabama 15, Arizona 14, Buffalo 14, Louisville 11, Miami 10, San Diego State 9, Texas Tech 6, Southern Cal 6, Butler 6, Texas 5, St. Johns 3, Arizona State 3, Providence 2, Xavier 2, Davidson 1, Missouri 1, Marshall 1, NC State 1.ODDSPREGAME.COM LINENATIONAL BASKETBALL ASSOCIATION TodayFAVORITE LINE O/U UNDERDOG At Cleveland 1 226 Brooklyn Dallas 2 227 At Atlanta At Miami 8 223 New York At Toronto 8 226 Minnesota Charlotte 4 230 At Chicago At Houston 2 219 Utah At San Antonio 1 214 Indiana At Milwaukee Off Off Philadelphia LA Lakers 2 232 At Phoenix Memphis 3 218 At Sacramento At Golden State 9 235 WashingtonNATIONAL HOCKEY LEAGUE TodayFAVORITE LINE UNDERDOG LINE At Winnipeg -115 Toronto +105 At NY Islanders -105 Florida -105 Tampa Bay -133 At Colorado +123 At Vegas -205 Vancouver +185COLLEGE FOOTBALL ThursdayFAVORITE OPEN TODAY O/U UNDERDOG At W. Mich. +2 6 68 Toledo At Ohio 10 10 64 Ball State App. State 12 8 47 At Ga. Sthrn At Virginia Tech 4 3 58 Ga. Tech At West Virginia 13 14 66 BaylorFridayMiami 3 3 51 At Boston Col. Indiana 2 2 54 At Minnesota Utah 9 10 54 At UCLA At Colo. State 3 2 46 Wyoming At FAU 3 3 58 La. TechSaturdayMiddle Tenn. 5 4 60 At ODU At Syracuse +1 2 64 NC State At Virginia 8 9 50 N. Carolina At Akron 6 5 45 Cent. Mich. Duke 4 2 46 At Pitt. At Maryland 16 18 53 Illinois At Louisville 2 2 65 Wake Forest Wisconsin 7 6 51 At Nwestern At E. Michigan 2 1 48 Army Southern Miss 9 7 44 At Charlotte TCU 14 14 49 At Kansas UMass 6 4 73 At UConn Cstl Carolina 3 3 59 At Ga. State At Utah State 20 21 63 New Mexico At Colorado 24 24 63 Oreg. State UAB 18 16 48 At UTEP At BYU 6 7 43 N. Illinois San Diego State 3 2 47 At Nevada At Stanford 4 3 54 Wash. State At Southern Cal 4 6 54 Ariz. State Washington 14 11 45 At California Georgia 10 7 52 Florida UNLV 5 2 60 At SJSU At Tulsa 1 2 50 Tulane At Miss. State 4 2 44 Texas A&M At Missouri 5 7 54 Kentucky At S. Carolina 7 7 53 Tennessee Texas 1 3 59 At Okla. State At N. Texas 28 29 55 Rice At Houston 7 7 74 S. Florida At Penn State 10 6 52 Iowa At Mich. State 2 2 50 Purdue FIU 4 3 54 At W. Ky. Cincinnati 9 9 53 At SMU Vanderbilt +2 2 52 At Arkansas At Oklahoma 21 24 64 Kan. State Arkansas State 5 3 70 At La.-Lfytte At Texas State 2 3 56 NMSU At Iowa State 3 4 56 Texas Tech Boise State 10 9 58 At Air Force Clemson 16 16 51 At Fla. State Notre Dame 22 24 54 Navy Oregon 9 9 63 At Arizona At Fresno State 21 24 58 HawaiiNATIONAL FOOTBALL LEAGUE ThursdayFAVORITE OPEN TODAY O/U UNDERDOG At Houston 7 7 44 MiamiSundayPhiladelphia 3 3 42 Jacksonville At Pittsburgh 7 8 50 Cleveland At Kansas City 9 10 55 Denver At Chicago 6 7 45 NY Jets Washington Pk 1 42 At NY Giants At Detroit 3 3 49 Seattle At Cincinnati 5 4 54 Tampa Bay Baltimore Pk 1 43 At Carolina Indianapolis +1 3 50 At Oakland At Arizona +1 1 43 San Francisco At LA Rams 8 9 57 Green Bay At Minnesota 2 Pk 53 New OrleansMondayNew England 11 14 44 At Buffalo Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBOSTON RED SOX „ Dropped RHP Brandon Workman from the active roster. Added LHP Drew Pomeranz to the World Series roster.National LeagueLOS ANGELES DODGERS „ Dropped LHP Caleb Ferguson from the active roster. Added LHP Scott Alexander to the World Series roster.Frontier LeagueRIVER CITY RASCALS „ Signed 2B Trevor Achenbach to a contract extension.SCHAUMBURG BOOMERS „ Signed OF Connor Oliver. WASHINGTON WILD THINGS „ Traded OF James Harris to Winnipeg (AA) for INF Jordan Ebert.BASKETBALLNBA G LeagueSOUTH BAY LAKERS „ Added F Kadeem Jack to the training camp roster.FOOTBALLNatio nal Football LeagueARIZONA CARDINALS „ Released DE Ifeadi Odenigbo. Signed OL Oday Aboushi. Resigned CB Deatrick Nichols to the practice squad. CINCINNATI BENGALS „ Placed TE Mason Schreck on injured reserve. Signed TE Jordan Franks from the practice squad and LB Brandon Bell to the practice squad. CLEVELAND BROWNS „ Waived/injured LB James Burgess Jr. Signed TE Pharaoh Brown from the practice squad and DB Devante Mays to the practice squad. KANSAS CITY CHIEFS „ Placed OL Jordan Devey and LB Terrance Smith on injured reserve. Signed C James Murray and TE Deon Yelder from the practice squad and OT Pace Murphy and LB Raymond Davison to the practice squad. NEW YORK GIANTS „ Traded CB Eli Apple to New Orleans for 2019 fourth-round and 2020 seventh-round draft picks. NEW YORK JETS „ Placed S Doug Middleton on injured reserve. Signed WR Rishard Matthews. OAKLAND RAIDERS „ Waived PK Matt McCrane. Waived/injured S Obi Melifonwu. Signed PK Daniel Carlson. Signed WR Marcell Ateman and OL Denver Kirkland from the practice squad and RB James Butler to the practice squad. TAMPA BAY BUCCANEERS „ Waived CB Javien Elliott. Signed CB DeVante Harris and LB Kevin Minter.HOCKEYNational Hock ey LeagueCAROLINA HURRICANES „ Reassigned F Clark Bishop to Charlotte (AHL). Recalled F Nicolas Roy from Charlotte. DETROIT RED WINGS „ Assigned D Filip Hronek to Grand Rapids (AHL). EDMONTON OILERS „ Recalled G Stuart Skinner from Wichita (ECHL) to Bakers“eld (AHL). NASHVILLE PREDATORS „ Loaned F Carl Persson from Milwaukee (AHL) to Atlanta (ECHL). Recalled F Zach Magwood from Atlanta to Milwaukee. NEW JERSEY DEVILS „ Placed D Ben Lovejoy and F Drew Stafford on injured reserve. Recalled D Eric Gryba and F John Quenneville from Binghamton (AHL). PITTSBURGH PENGUINS „ Assigned G John Muse from Wilkes-Barre/Scranton (AHL) to Wheeling (ECHL). ST. LOUIS BLUES „ Assigned F Sammy Blais to San Antonio (AHL).American Hockey LeagueAHL „ Suspended Syracuse F Dennis Yan two games and Wilkes-Barre/Scranton D Will ONeill one game. BAKERSFIELD CONDORS „ Recalled D Jared Wilson from Wichita (ECHL). BINGHAMTON DEVILS „ Recalled D Tariq Hammond from Adirondack (ECHL). LEHIGH VALLEY PHANTOMS „ Assigned D David Drake to Reading (ECHL).ECHLECHL „ Suspended Nofolk D Daniel Maggio two games and Orlando RW Stefan Fournier “ve games. BRAMPTON BEAST „ Released F Anthony DeLuca. CINCINNATI CYCLONES „ Traded D Andrew Tessier to Adirondack. FLORIDA EVERBLADES „ Returned F Adam Gilmour to Spring“eld (AHL). INDY FUEL „ Traded the ECHL rights to G Etienne Marcoux to Brampton. MAINE MARINERS „ Traded F Mike Marnell to Cincinnati for the ECHL rights to F Shawn OConnell. READING ROYALS „ Traded D Anthony Cortese to Newfoundland. TULSA OILERS „ Added G Ian Keserich as emergency backup.SOCCERMajor League SoccerATLANTA UNITED „ Coach Tata Martino declined to extend his contract.COLLEGESMETRO ATLANTIC ATHLETIC CONFERENCE „ Named Valerie McQuade interim director of new media for broadcasting and marketing. TCU „ Dismissed WR/KR KaVontae Turpin from the football team. WAGNER „ Named Bill McCutcheon men
PAGE 38

Page 6 E/N/C www.yoursun.com The Sun | Wednesday, October 24, 2018By STEVEN WINEAP SPORTS WRITERDAVIE „ The Miami Dolphins defense will have a different look this week. I got a haircut,Ž linebacker Raekwon McMillan announced, just to make myself feel good.Ž Change is needed after a decidedly ragged showing at home last week. The Dolphins gave up 248 yards rushing and forced only one punt in a 32-21 loss to Detroit and they must regroup quickly for a Thursday night game at Houston. The Texans (4-3) have a top-10 offense and a four-game winning streak. That bodes badly for the Dolphins (4-3), who rank fourth-worst in the NFL in yards allowed per play and gave up seven scores against the Lions. It was bad,Ž coach Adam Gase said. We have to clean up a lot of stuff. We have to get on the same page, and everybody needs to make sure they play as a group. They gutted us.Ž But Gase ruled out a lineup shake-up. Its not about lineup changes,Ž he said. Its about everybody being on the same page and doing the right stuff to make sure that we have a chance to stop the run.Ž Run defense has been a recurring problem during Gases three years as coach. Over the “nal 10 weeks of the 2017 season, his team allowed 127 yards per game rushing, and won only twice. Even in 2016, when the Dolphins made the playoffs, they gave up more rushing yards than 29 other teams. This season Miami ranks fourth-worst in rushing yards allowed, and the Lions repeatedly took advantage of gaping holes. Among Miami players, theres cohesion in the locker room that the problem is a lack of cohesion on the “eld. We just have to tighten up all around, everybody in their gaps, making sure that were sound, playing our technique and not trying to do too much, not trying to make too many plays,Ž McMillan said. We have to play better. Thats all there is to it.Ž Another problem is the pass rush. The Dolphins have just 11 sacks, fourth-lowest in the league. Ends Cameron Wake, Robert Quinn and Andre Branch, who are drawing a lot of attention from blockers, have only one sack apiece. My job is to the get to the quarterback,Ž Wake said. If I dont do it, its a failure.Ž Injuries have been an issue up front. Wake returned to the lineup last week, but end Charles Harris has been ruled out against Houston for the third game in a row with a calf injury. The Dolphins are tied for the league lead with 11 interceptions, but had no takeaways against the Lions. Cornerback Xavien Howard narrowly missed coming up with a late pick when it was a one-score game. If we want to consider ourselves one of the best secondaries, weve got to make plays when they come,Ž Howard said. I had the opportunity.Ž A few takeaways by the defense would be a big boost for a Miami offense missing two starting receivers and relying on backup quarterback Brock Osweiler for the third game in a row. The Texans are sure to test the Dolphins run defense „ Houston is second in the NFL in rushing plays. The versatility of quarterback Deshaun Watson compounds the challenge, as safety Minkah Fitzpatrick can attest. Fitzpatrick played for Alabama against Watson and Clemson two years in a row in the national championship game, and calls him the best quarterback he faced in college. He made some amazing plays,Ž Fitzpatrick said. Hes a tough player. He can take some hits and make some amazing throws. Its de“nitely going to be a challenge for us. But thats when I perform my best „ when Im going against the best. You just have to lock in and clench your jaw.Ž Nice haircuts arent enough.Dolphins need to plug holes in run defense „ and fast AP PHOTOIn this Oct. 21, 2018, “le photo, Detroit Lions running back LeGarrette Blount (29) runs for a touchdown during the “rst half o f an NFL football game against the Miami Dolphins, in Miami Gardens, Fla. NFL: Miami Dolphins NFL: New York Giants NFL: Minnesota VikingsBy TOM CANAVAN and BRETT MARTELAP SPORTS WRITERSThe New York Giants have sent the other EliŽ to the New Orleans Saints. Not Eli Manning. Eli Apple. The Giants on Tuesday traded the cornerback who was the 10th pick overall in the 2016 draft to the Saints for a fourth-round pick in 2019 and a seventh-rounder in 2020. Like all trades, it will be not of“cial until Apple passes a physical. The move marks the second time in a week the Giants (1-6) have parted ways with a recent “rst-round draft pick. Last week, they waived tackle Ereck Flowers, their 2015 top pick. He was signed by Jacksonville. It also could be a sign the Giants, who were 3-13 last season, might deal more assets with the NFL trading deadline set for 4 p.m. on Oct. 30. Apple has 23 tackles and a forced fumble. He also recovered a fumble in the Giants 23-20 loss to the Falcons in Atlanta on Monday night. The Saints have struggled on pass defense all season. They are 5-1 and in “rst place in the NFC South in large part because of the play of Drew Brees and the offense. New Orleans will face the Minnesota Vikings on Sunday night in a matchup of “rst-place teams. This was somewhat of a make-or-break season for Apple. He had a bad year in 2017 and was called a cancer by safety Landon Collins because of his attitude. He was inactive for four games and suspended for the season “nale. The South Jersey native came back this season and was all business. He has shown ”ashes of being a good cornerback but at times has not made plays. His holding penalty on a third-down play cost the Giants a chance to get off the “eld with Atlanta pinned near its goal line. In his three seasons with the Giants, Apple played in 30 regular-season games with 23 starts. He had 120 tackles (102 solo), one interception, 20 passes defensed, one forced fumble and “ve fumble recoveries, as well as two stops and one fumble recovery on special teams. Apple started 27 games for Ohio State from 201415. He “nished his college career with 86 tackles, four interceptions and 22 passes defensed. He was a college teammate of three current Saints: safety Vonn Bell, cornerback Marshon Lattimore and receiver Michael Thomas. New Orleans has been ranked near the bottom of the league in pass defense. The pass defense gave up late touchdowns against Cleveland in Week 2 and Baltimore on Sunday and hung on for wins on missed point-after kicks. The Saints lost top nickel back Patrick Robinson after three games because of an ankle injury. The veteran had joined the team as a free agent after a year in Philadelphia.Giants trade cornerback Eli Apple to New Orleans Saints AP PHOTOIn this Aug. 2, 2018, “le photo, New York Giants cornerback Eli Apple works out during NFL football training camp in East Rutherford, N.J. The Giants traded Apple to the New Orleans Saints on Tuesday. form after missing most of last season because of injuries. The Colts (2-5) have seen left guard Quenton Nelson, the No. 6 overall pick, settle into his new gig and believe he can emerge as a perennial Pro Bowler if he stays healthy. Braden Smith, a second-round pick this spring, took advantage of injuries to crack the starting lineup sooner than anticipated and appears to have found a home at right tackle. Castonzo, a “rst-round pick in 2011, just turned 30 in August and 26-year-old Mark Glowinski has “lled in admirably at right guard since Matt Slauson went down with a season-ending back injury in Week 5. The result: Luck has only been sacked once in his past 125 attempts and the offensive line is increasingly creating creases Mack can burst through. Marlon, he is patient and hes able to predict where guys end up based on the structure of the defense,Ž offensive coordinator Nick Sirianni said. Marlon just has a unique vision quality and he can really hit it when its time to hit it. Its like hes patient setting up the block, but he has that acceleration to hit the hole before they can get off on him.Ž Right now, it looks as if its a perfect combination. Mack already has ”irted with back-to-back 100-yard games, something the Colts havent achieved since October and November 2007 when Joseph Addai went for 100 and 112 yards against Carolina and New England. This week, against the Raiders No. 27-ranked run defense, Mack hopes to add his name to the list. Its just something to build upon. The offensive line and us coming together and working hard,Ž Mack said after Sundays game. It (a 100yard game) is a great thing as a running back that you want to have for your career.ŽCOLTSFROM PAGE 1B AP PHOTOIndianapolis Colts running back Marlon Mack (25) celebrates his touchdown with wide receiver Dontrelle Inman (15) during the “rst half of an NFL football game against the Bualo Bills in Indianapolis, Sunday.EAGAN, Minn. (AP) „ Minnesota Vikings defensive end Everson Griffen is returning to the team after being out for the past month for a mental health evaluation. The Vikings say Griffen will resume team activities Wednesday. They didnt say when he would return to game action. Griffen, a three-time Pro Bowler, left the team in late September after a series of events that included a welfare check at a hospital. A police report described erratic behavior that included a threat of violence at a downtown Minneapolis hotel and a text message to his wife referencing suicide. General manager Rick Spielman said Griffens return comes in consultation with his doctors. In a statement, Griffen called a return the next step in a longer processŽ and said he hopes to eventually talk publicly about his issue.Griffen to rejoin Vikings after mental health evaluation

PAGE 39

The Sun | Wednesday, October 24, 2018 www.yoursun.com E/N/C Page 7By JOHN MARSHALLAP BASKETBALL WRITERCarsen Edwards went through the NBA draft combine and multiple workouts before deciding to return for his junior season at Purdue. The Boilermakers are sure happy he did after losing four seniors and most of their scoring. The proli“c guard was the leading vote getter in The Associated Press preseason mens All-America team released on Tuesday, appearing on 63 of 65 ballots from a national media panel. Edwards was joined by North Carolina forward Luke Maye, Duke freshman R.J. Barrett, Kansas big man Dedric Lawson, Nevadas Caleb Martin and Wisconsins Ethan Happ. The 6-foot-1 Edwards was a third-team All-American last season after averaging 18.5 points, 3.8 rebounds and 2.8 assists. Hes expected to play a bigger role as the leader and go-to player on a young team. Edwards is Purdues “rst preseason AP All-American since JaJuan Johnson in 2010-11. Hes a very dynamic player. Hes unique from a physical standpoint,Ž Purdue coach Matt Painter said. Hes kind of got the body and the explosiveness like a Saquon Barkley. He plays through his offense. I think for guys like that, as you get older, you get more experience, more responsibility, but you dont change who you are.Ž Like Edwards, Maye was a third-team All-American who entered his name into the draft before withdrawing. Last season, the 6-foot-8 forward averaged 16.9 points and 10.1 rebounds while shooting 49 percent from the ”oor and 43 percent from 3-point range. Maye hit the shot that beat Kentucky to send the Tar Heels to the Final Four as a sophomore during their 2017 title run. I dont know how much more we can ask of him,Ž North Carolina teammate Kenny Williams said. I mean, 17 and 10, thats hard to do, especially in the ACC.Ž Barrett arrived at Duke as the marquee player in coach Mike Krzyzewskis latest stellar recruiting class. An athletic 6-7 forward from Canada, he was widely regarded as the top recruit in the 2018 class and has been projected as the No. 1 overall pick in next years NBA draft. Besides his ability, he has a passion to compete,Ž Krzyzewski said. This young man has it. I love him and Im glad Im going to have the opportunity to spend some time with him.Ž Lawson averaged 17.5 points and 9.6 rebounds in two seasons at Memphis before opting to transfer to Kansas. The 6-8 swingman is expected to have a huge impact on the Jayhawks after sitting out last season, both in leadership and multiple roles on the ”oor. He needs to be able to play everywhere for us,Ž Kansas coach Bill Self said. Theres times where he can be our best point guard. I think there are times he could be our best low-post scorer, so weve got to move him around and come up with some creative ways to do that.Ž Martin and Happ are the “rst players to tie for the “fth spot on the AP All-America team since 2012-13. Martin became Nevadas “rst preseason All-American after testing the NBA draft waters with his twin brother, Cody, during the offseason. The 6-7 senior averaged 18.9 points, 5.4 rebounds and 2.6 assists while leading the Wolf Pack to the Sweet 16 of the NCAA Tournament. Nevada has its highest preseason ranking in program history at No. 7 entering this season. Happ was another player who withdrew from the NBA draft after going through the evaluation process. The 6-10 senior averaged 17.9 points, 8.0 rebounds and 3.7 assists per game while shooting 52.8 percent.Purdues Edwards headlines preseason AP All-America team From left are “le photos showing Nevadas Caleb Martin, Purdues Carsen Edwards, Wisconsins Ethan Happ, North Carolinas Luke Maye and Dukes R.J. Barrett. Martin, Edwards, Happ, Maye, Barrett and Kansas Dedric Lawson were selected to The Associated Press preseason All-America NCAA college basketball team, Tuesday. AP FILE PHOTOSIn this March 24, 2018, photo, Purdues Carsen Edwards (3) drives to the basket against Texas Techs Norense Odiase (32), Justin Gray (5) and Jarrett Culver (23) during the second half of an NCAA mens college basketball tournament regional semi“nal, in Boston. Edwards was selected to The Associated Press preseason All-America team, Tuesday. AP ALLAMERICA TEAMThe Associated Press 2018-19 preseason All-America team, with school, height, year and votes from a 65-member national media panel (key 2017-18 statistics in parentheses): Carsen Edwards, Purdue, 6-1, 200, sophomore, 63 votes (18.5 ppg, 3.8 rpg, 2.8 apg, 40.6 3pt fg pct, 1.1 steals) Luke Maye, North Carolina, 6-8, 240, senior, 52 (16.9 ppg, 10.1 rpg, 2.4 apg, 43.1 3pt fg pct, 1.0 steals, 1.0 blocks) R.J. Barrett, Duke, 6-7, 202, freshman, 50 (high school: 28.7 ppg, 8.5 rpg, 4.5 apg) Dedric Lawson, Kansas, 6-9, 235, junior, 30 (Memphis 2016-17: 19.2 ppg, 9.9 rpg, 3.3 apg, 2.1 blocks, 1.3 steals) Ethan Happ, Wisconsin, 6-10, 237, senior, 23 (17.9 ppg, 8.0 rpg, 3.7 apg, 52.8 fg pct, 1.5 steals) Caleb Martin, Nevada, 6-7, 205, senior, 23 (18.9 ppg, 5.4 rpg, 2.6 apg, 40.3 3pt fg pct, 1.3 steals) Other receiving votes: Grant Williams, Tennessee, 18; Tyus Battle, Syracuse, 11; Rui Hachimura, Gonzaga, 10; Shamorie Ponds, St. Johns, 10; Kyle Guy, Virginia, 8; Mike Daum, South Dakota State, 6; Markus Howard, Marquette, 5; Reid Travis, Kentucky, 5; Zion Williamson, Duke, 3; Tremont Waters, LSU, 2; Cassius Winston, Michigan State, 2; Sagaba Konate, West Virginia, 1; Romeo Langford, Indiana, 1; Eric Paschall, Villanova, 1; Jontay Porter, Missouri, 1. COLUMBUS, Ohio (AP) „ Christian Fischer got his “rst career hat trick, Darcy Kuemper stopped 35 shots and the Arizona Coyotes rallied to beat the Columbus Blue Jackets 4-1 on Tuesday night. Fischer scored in all three periods to help the Coyotes beat Columbus for the “rst time in the last seven tries dating to 2015. Derek Stepan got the primary assist on all three. Dylan Strome also scored for Arizona as backup Kuemper got his “rst win of the season in two starts. Pierre Luc-Dubois scored and Sergei Bobrovsky had 22 saves in what was mostly a lackluster game for the Blue Jackets, even though they had 10 more shots on goal. Columbus defenseman Seth Jones made his season debut after spraining a medial collateral ligament in his right knee on Sept. 25. He was expected to miss up to six weeks but made it back in less than a month. He logged four shots on goal.RANGERS 5, PANTHERS 2NEW YORK (AP) „ Mats Zuccarello and Mika Zibanejad each scored twice and New York snapped a two-game losing streak. Kevin Hayes also scored, Neal Pionk added two assists and Alexandar Georgiev made 36 saves for New York, which collected its third win of the young season. Vincent Trocheck and Mike Hoffman each scored their third goals of the season, and Jonathan Huberdeau had two assists for the Panthers, who fell to 1-3-3 despite holding the lead in each game. Michael Hutchinson stopped 15 shots in his fourth game for Florida.CANADIENS 3, FLAMES 2MONTREAL (AP) „ Jeff Petry and Jonathan Drouin each had a goal and an assist as Montreal won for the fourth time in “ve games. Brendan Gallagher also scored for the Canadiens, who have lost once in eight games this season. Carey Price made 21 saves and tied Patrick Roy for second place in team history for most wins by a goaltender with 289. Michael Frolik and Elias Lindholm scored for the Flames, and David Rittich made 37 saves.BRUINS 4, SENATORS 1OTTAWA, Ontario (AP) „ David Pastrnak had two goals and two assists, Patrice Bergeron added a goal and two assists for Boston. The Bruins (5-2-2) snapped a three-game skid and beat the Senators for the second time this season. David Krejci scored his second of the season, and Tuukka Rask made 38 saves. Thomas Chabot scored the lone goal for the Senators (4-3-1), who saw their threegame winning streak end to wrap a season high “ve-game homestand with a 3-2-0 record as they depart for a three-game trip Thursday. Craig Anderson stopped 28 shots.Fischers 1st hat trick sends Coyotes past Blue Jackets 4-1 AP PHOTOArizona Coyotes Darcy Kuemper, front, makes a save as teammate Oliver Ekman-Larsson, center, of Sweden, and Columbus Blue Jackets Cam Atkinson, left, and PierreLuc Dubois look for the rebound during the second period of an NHL hockey game, Tuesday, in Columbus, Ohio. COLLEGE BASKETBALL: AP All-America NBA ROUNDUP NHL ROUNDUP DETROIT (AP) „ Blake Grif“n scored a career-high 50 points and had the game-winner after he was fouled on a driving layup with 1.8 seconds left as Detroit topped Philadelphia 133-132 in a wild overtime thriller on Tuesday night. JJ Redicks four-point play with 5.6 seconds left in overtime set up Grif“ns dramatics, while Joel Embiid, who had 33 points and 11 rebounds, missed a potential game-winner at the buzzer. Redick had 30 points and scored a 3-pointer while being fouled by Reggie Jackson after the Pistons point guard made two free throws to take a 130-128 lead. The 76ers were without Ben Simmons, out because of back tightness. Grif“n faked a handoff on the “nal play and drove the lane for the basket, getting fouled by Robert Covington. He made the ensuing free throw for the win. Grif“n was 20 of 35 from the “eld, going 5 for 10 on 3-pointers, scoring his most points as a member of the Pistons for the second straight game. Jackson had 23 points and Ish Smith scored 21 for the Pistons, who are 3-0 for the “rst time since 2015-16, the last time they made the playoffs.PELICANS 116, CLIPPERS 109NEW ORLEANS (AP) „ Anthony Davis highlighted a 34-point and 13-rebound performance with a clutch left-wing 3 with less than two minutes remaining, and the New Orleans Pelicans remained unbeaten through three games with a victory over the Clippers. New Orleans won for the “rst time when Nikola Mirotic struggled from 3-point range. He was 0-for-6 from deep, but still managed to score 18 points and grab 12 rebounds. Elfrid Payton scored 20, including a 3 that made it 113-103 with just less than a minute to go. Julius Randle added 18 points before fouling out with 2:17 to go. Tobias Harris scored 26 points and Danilo Gallinari 24 for the Clippers, who were playing their “rst road game of the season after winning their previous two at home. Lou Williams added 17 points for Los Angeles, which narrowly outshot New Orleans but was done in by 17 turnovers.Griffin has career-best 50 points in Pistons win over 76ers AP PHOTODetroit Pistons forward Blake Grin (23) shoots as Philadelphia 76ers forward Dario Saric (9) defends during the “rst half of an NBA basketball game, Tuesday, in Detroit.

PAGE 40

Page 8 E/N/C www.yoursun.com The Sun | Wednesday, October 24, 2018 TODAY / TONIGHTTimes of sun and clouds Partly cloudyHIGH 88 LOW 6915% chance of rain 10% chance of rainClouds and sunshine87 / 7320% chance of rain THURSDAY GULF WATER TEMPERATUREMainly cloudy and breezy; a p.m. t-storm86 / 7155% chance of rain FRIDAYMostly cloudy with a thunderstorm in spots81 / 6040% chance of rain SATURDAYMostly sunny and beautiful81 / 6110% chance of rain MONDAYNice with sunshine79 / 5910% chance of rain SUNDAY 0 3 5 5 3 0 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 370-50 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 VENICE728090929387Air Quality Index readings as of TuesdayMain pollutant: OzonePunta Gorda through 2 p.m. Tuesday Sebring through 2 p.m. Tuesday Venice through 2 p.m. Tuesday24 hours through 2 p.m. Tue. 0.00Ž Month to date 2.60Ž Normal month to date 2.36Ž Year to date 58.88Ž Normal year to date 46.39Ž Record 0.53Ž (2007) 24 hours through 2 p.m. Tue. 0.00Ž 24 hours through 2 p.m. Tue. 0.00Ž Month to date 1.50Ž Normal month to date 2.89Ž Year to date 40.26Ž Normal year to date 45.66Ž Record 0.53Ž (1969) High/Low 87/65 Normal High/Low 86/65 Record High 90 (2017) Record Low 50 (2016) High/Low 88/62 High/Low 86/66 Normal High/Low 83/65 Record High 90 (2010) Record Low 48 (1976)Pollen Index readings as of Tuesday 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 Thu.Apalachicola 80 69 pc 75 70 r Bradenton 85 71 pc 85 75 pc Clearwater 84 73 pc 83 76 t Coral Springs 87 73 pc 87 73 sh Daytona Beach 80 71 pc 80 71 t Fort Lauderdale 85 74 sh 86 74 s Fort Myers 87 69 pc 87 73 pc Gainesville 82 65 sh 78 68 t Jacksonville 79 63 sh 77 67 t Key Largo 84 76 pc 84 76 s Key West 86 79 pc 86 80 s Lakeland 85 69 pc 84 71 t Melbourne 85 74 pc 85 74 t Miami 86 74 sh 87 75 s Naples 87 71 pc 86 75 pc Ocala 83 66 pc 81 67 t Okeechobee 85 67 pc 85 70 t Orlando 84 70 pc 84 70 t Panama City 81 66 pc 72 66 r Pensacola 79 64 pc 71 59 r Pompano Beach 86 75 pc 86 76 s St. Augustine 78 71 pc 77 70 t St. Petersburg 86 73 pc 85 77 t Sarasota 85 70 pc 85 75 pc Tallahassee 82 63 pc 70 65 r Tampa 86 71 pc 85 75 t Vero Beach 84 71 pc 85 73 t West Palm Beach 85 73 pc 86 74 sh Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 2:55a 10:03a 4:11p 9:52p Thu. 3:16a 10:41a 4:55p 10:16p Today 1:32a 8:19a 2:48p 8:08p Thu. 1:53a 8:57a 3:32p 8:32p Today 12:38a 7:10a 1:52p 6:55p Thu. 12:50a 7:53a 2:47p 7:18p Today 3:27a 10:32a 4:43p 10:21p Thu. 3:48a 11:10a 5:27p 10:45p Today 1:03p 6:58a --6:47p Thu. 12:08a 7:36a 1:47p 7:11p N 6-12 0-1 Light NE 8-16 1-3 LightFt. Myers 87/69 part cldy none Punta Gorda 89/69 part cldy none Sarasota 85/70 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 TABLEFull Oct 24 Last Oct 31 New Nov 7 First Nov 15 Today 7:15 p.m. 7:20 a.m. Thursday 7:55 p.m. 8:19 a.m. Today 7:33 a.m. 6:52 p.m. Thursday 7:34 a.m. 6:51 p.m. Today 5:44a 11:55a 6:07p ---Thu. 6:32a 12:19a 6:57p 12:44p Fri. 7:25a 1:12a 7:51p 1:38p Monterrey 72/58 Chihuahua 76/54 Los Angeles 82/60 Washington 58/40 New York 54/40 Miami 86/74 Atlanta 72/49 Detroit 49/30 Houston 66/57 Kansas City 61/43 Chicago 51/36 Minneapolis 54/43 El Paso 70/56 Denver 65/44 Billings 69/44 San Francisco 67/51 Seattle 59/51 Toronto 44/31 Montreal 46/29 Winnipeg 50/39 Ottawa 46/26 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: 10/24/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 63 48 sh 68 45 s Anchorage 49 40 c 46 41 r Atlanta 72 49 pc 59 47 r Baltimore 56 36 s 54 38 s Billings 69 44 pc 63 45 pc Birmingham 73 55 pc 60 50 r Boise 69 45 pc 66 49 pc Boston 54 38 c 50 32 s Buffalo 44 32 c 44 33 pc Burlington, VT 44 33 c 41 29 pc Charleston, WV 54 32 s 55 41 s Charlotte 66 41 s 60 43 pc Chicago 51 36 s 51 40 pc Cincinnati 53 33 s 53 40 s Cleveland 48 35 pc 51 37 pc Columbia, SC 72 45 s 64 48 pc Columbus, OH 52 32 s 53 38 s Concord, NH 49 29 c 44 24 pc Dallas 60 51 r 63 51 c Denver 65 44 pc 68 42 pc Des Moines 58 40 pc 54 39 c Detroit 49 30 pc 51 37 s Duluth 49 38 s 47 42 sh Fairbanks 50 28 pc 42 29 pc Fargo 55 43 pc 56 43 c Hartford 54 33 pc 49 27 s Helena 65 43 pc 60 44 pc Honolulu 87 77 s 86 76 sh Houston 66 57 r 69 52 c Indianapolis 52 33 s 52 40 pc Jackson, MS 72 54 pc 63 52 r Kansas City 61 43 pc 55 41 c Knoxville 63 41 s 58 46 pc Las Vegas 82 60 pc 84 61 s Los Angeles 82 60 s 83 62 s Louisville 58 38 s 57 44 pc Memphis 65 50 pc 57 50 sh Milwaukee 51 36 s 52 42 pc Minneapolis 54 43 s 51 44 sh Montgomery 77 58 pc 61 53 r Nashville 64 43 s 60 48 sh New Orleans 74 70 c 79 60 r New York City 54 40 pc 50 37 s Norfolk, VA 60 46 s 57 48 s Oklahoma City 63 48 r 59 45 c Omaha 61 45 pc 57 44 c Philadelphia 55 38 s 52 38 s Phoenix 87 66 s 87 64 s Pittsburgh 48 31 pc 49 36 pc Portland, ME 49 31 c 47 25 pc Portland, OR 62 47 c 61 52 r Providence 53 34 pc 51 27 s Raleigh 62 37 s 57 41 s Salt Lake City 68 47 pc 66 44 pc St. Louis 60 42 s 55 43 c San Antonio 61 56 r 71 55 pc San Diego 75 63 pc 76 62 s San Francisco 67 51 pc 69 51 s Seattle 59 51 c 58 53 r Washington, DC 58 40 s 57 43 s Amsterdam 61 51 sh 56 50 c Baghdad 89 68 pc 94 70 pc Beijing 69 40 s 61 41 c Berlin 52 42 pc 56 44 c Buenos Aires 63 54 sh 70 53 pc Cairo 91 72 pc 83 68 s Calgary 58 36 pc 58 32 s Cancun 87 71 pc 87 70 s Dublin 54 44 c 53 37 c Edmonton 56 33 pc 57 29 pc Halifax 55 37 sh 44 33 c Kiev 48 35 r 43 35 sh London 61 43 pc 56 45 c Madrid 74 45 s 72 47 s Mexico City 75 54 pc 74 54 pc Montreal 46 29 c 40 26 pc Ottawa 46 26 c 39 25 pc Paris 62 45 c 60 44 pc Regina 56 30 s 58 28 s Rio de Janeiro 81 72 pc 78 72 sh Rome 71 55 s 73 61 pc St. Johns 45 37 pc 53 39 r San Juan 88 74 sh 87 75 sh Sydney 67 60 c 71 60 pc Tokyo 73 59 r 71 57 s Toronto 44 31 c 46 35 s Vancouver 56 49 pc 55 47 r Winnipeg 50 39 s 49 41 cHigh ................. 88 at Immokalee, FLLow ......................... 14 at Minot, ND(For the 48 contiguous states yesterday)79In 1911, the World Series endured six days of rainouts. Play resumed on Oct. 24. Q: What is solar winter in the Northern Hemisphere?A: The three month with the least sunlight: November until February 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 88/69 86/69 88/69 87/69 85/70 85/69 86/68 86/67 87/68 86/71 85/71 86/74 86/71 87/69 87/69 89/69 88/69 88/69 88/69 85/69 85/70 86/68 86/68 86/73 85/69 84/73 87/71 86/70 87/68 87/70 86/71 85/69 85/70 84/73 85/74 87/70 87/70 87/69Forecasts and graphics provided by AccuWeather, Inc. 2018 BASEL, Switzerland (AP) „ Roger Federer was tested by Filip Krajinovic before winning 6-2, 4-6, 6-4 in the “rst round of his hometown tournament Swiss Indoors on Tuesday. Seeking a ninth title at Basel „ where he has once a ball boy and reached the “nal in his last 11 appearances „ Federer last dropped a set in his opening match 10 years ago. The top-seeded Swiss seemed in control after winning seven straight games to take the “rst set and lead by a break in the second. The 35th-ranked Serb then broke Federers serve three times, including back-to-back to clinch the set and level the match. Federer got the key break early in the deciding set and reeled off “ve straight points when facing three break chances in the sixth game. He clinched the win when Krajinovic sent a backhand long. While Federer hit 10 aces, he also had six double faults and landed fewer than half of his “rst serves. Federer next plays Jan-Lennard Struff on Thursday. The 52ndranked German beat Australias John Millman, who eliminated Federer at the U.S. Open last month, 7-6 (3), 6-2. Seventh-seeded Daniil Medvedev, who is also in Federers half of the draw, beat Maximilian Marterer of Germany 6-3, 7-5. Medvedev next faces Andreas Seppi, the 34-year-old Italian, who eased past qualifier Taro Daniel 6-0, 6-4.Federer tested, beats Krajinovic in Swiss Indoors 1st round AP PHOTOSwitzerlands Roger Federer returns a ball to Serbias Filip Krajinovic during their “rst round match at the Swiss Indoors tennis tournament at the St. Jakobshalle in Basel, Switzerland, on Tuesday. TENNIS: Swiss Indoors adno=3622740-1 941-423-6955www.heroncreekgcc.com 5301 Heron Creek Blvd. North Port. FL 34287 Sumter Blvd. Between US 41 & I-75, Exit 182 NEWULTRADWARF TIFEAGLE GREENS Expires 10/29/18 Course Totally Renovated!! with this ad $49 GOLF Includes Sleeve of Balls NPS 24/7 EMERGENCY SERVICE NO OVERTIME CHARGES C oupon must be presented and discounted at the point of sales t ransaction. All sales are nal and no other offers can be combine d d. R ebates, credits & nancing varyb y model. $19 Service calls apply to standard service calls only d uring normal business hours. Does not a pp ly a f te r hours or emergencies. C ou p ons must be p resented and d iscounted a pp lied the p oint of sales transaction. All s ales are nal and no other offers can be combined. New c ustomers on l y pl ease A Carrier Factory Authorized Deale r $ 0 D o w n 3 6 M o n t h F i n a n c i n g VALID THROUGH SEPTEMBER 30, 2018 V ALID THROUGH SEPTEMBER 30 2018 U P TO P ayments as low as $ 50/mont h Financin g with approved credit. Interest accrues a t time of purchase unless paid in full during promotional period. For regular term purchases, APR is based on U S prime rate and is subject to c h an g e. M ont hly pa y ments require d #E C 1 30005 1 5 4 # C A C 1 8 1 6868 # C F C 142 9 4 96 ALL L L L L L L L CALL TODAY! PUNTA GORDA PORT CHARLOTTE NORTH PORT ENGLEWOOD VENICE SARASOTA BRADENTON NAPLES FT. MYERS BONITA SPRINGS adno=3616632-1 VALID THROUGH OCTOBER 31, 2018 VALID THROUGH OCTOBER 31, 2018Family Owned Since 1980 A Carrier Authorized Dealer 2 0 1 8 1 0 2 4 s p r t 0 8 0 0 1 p d f 1 2 4 O c t 1 8 0 2 : 1 6 : 3 7

PAGE 41

A -AAC Hldgs AAC ... ... ...dd 12.96 6.50 110 6.84 -24.0AAR AIR .30 .7 82 51.52 36.46 349 45.28 +15.2tABB Ltd ABB .76e 3.7 ... 28.67 20.89 2138 20.78 -22.5ABM ABM .70 2.3 19 44.70 28.17 371 30.76 -18.5ADT Inc n ADT ... ... ... 9.84 6.93 1264 7.50 -4.1AES Corp AES .52 3.5 12 15.39 9.86 8081 14.72 +35.9AFLAC s AFL 1.04 2.3 14 48.19 41.41 4169 44.26 AG MtgeIT MITT 2.00f 11.8 8 19.95 16.31 97 17.02 -10.5AG Mtg pfA MITTpA 2.06 8.2 ... 26.00 24.88 1 25.19 -.6AG Mtg pfB MITTpB 2.00 8.0 ... 25.79 24.50 3 25.10 -.9tAGCO AGCO .60 1.1 23 75.95 53.67 723 52.58 -26.4AH Belo AHC .32 6.8 ...dd 5.80 4.25 5 4.72 -1.7AK Steel AKS ... ... 20 6.80 4.00 11172 4.46 -21.2AMC Ent AMC .68 3.5 ...dd 21.45 10.80 1181 19.70 +30.5AMCON DIT .72 .9 19 100.00 77.00 1 84.00 -14.2AMN Hlth AMN ... ... 21 68.20 37.71 359 52.50 +6.6ARC Docu ARC ... ... 17 4.84 1.62 75 2.56 +.4ASA Gold ASA .04e .4 ...q 12.18 8.18 118 9.40 -17.0AT&T Inc T 2.00 6.1 6 39.32 30.13 53398 33.02 -15.1tAT&T 66 n TBB ... ... ... 26.72 23.98 110 24.03 -7.9A10 Ntwks ATEN ... ... ...dd 8.25 5.51 205 5.82 -24.6AU Optron AUO .18e ... ... 4.76 3.40 1628 3.75 +1.3AVX Cp AVX .46 2.8 ...cc 21.48 14.51 325 16.16 -6.6AXA EqH n EQH .13p ... ... 23.21 19.90 1009 20.85 -2.5AZZ Inc AZZ .68 1.5 19 56.05 39.50 207 44.83 -12.3Aarons AAN .12 .2 11 56.00 34.29 673 49.01 +23.0AbbottLab ABT 1.12 1.6 29 74.15 53.61 7385 68.57 +20.2tAbbVie ABBV 3.84 4.6 15 125.86 83.50 8093 82.96 -14.2AberFitc ANF .80 4.5 10 29.69 11.62 2039 17.72 +1.7tAbdAsPac FAX .42 10.5 ...q 5.15 3.94 435 3.99 -18.2AbdAustEq IAF .70e 13.2 ...q 6.77 5.25 66 5.30 -16.8AbdnChile CH .58e 9.1 ...q 9.64 6.20 251 6.38 -28.6AbdGlbInc FCO .84 10.2 ...q 9.48 7.80 19 8.25 -6.5AbdEMSmC ABE .21e 1.4 ...q 15.82 13.81 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 11.79 12.37 -.7AbdnIndo IF .52e ... ...q 8.18 6.88 7.13 -6.7AbdnIsrael ISL .35e 1.1 ...q 21.97 18.43 18.68 -2.4tAbdJapnEq JEQ .48e .8 ...q 9.89 7.67 30 7.50 -16.8AbdnLatA LAQ 1.21e 1.8 ...q 30.00 25.20 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 12.22 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 31.69 32.13 -3.2AcadiaRlt AKR 1.08 3.9 47 29.67 21.34 221 27.49 +.5Accenture ACN 2.92 1.8 25 175.64 138.05 2196 158.09 +3.3tAccoBrds ACCO .24 2.4 17 14.63 9.95 855 10.05 -17.6tAcmeU ACU .44 2.6 18 25.55 18.01 16 17.00 -27.4AcornInt rs ATV ... ... ... 38.86 13.50 16 32.20 +82.5ActiniumP ATNM ... ... ...dd .87 .33 1229 .72 +8.6Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.05 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 12 21.31 -.3Actuant ATU .04 .2 ...dd 31.00 21.50 429 24.02 -5.1Acuity AYI .52 .4 14 186.99 109.98 526 121.01 -31.2Acushnet n GOLF ... ... ... 27.87 16.91 156 23.92 +13.5AdaDvsEq ADX 1.32e 1.3 ...q 16.82 14.30 158 15.53 +3.3AdamsNR PEO 1.32e 1.1 ...q 21.48 17.27 176 18.02 -9.2tAdmRsc AE .88 2.3 ...dd 50.59 36.50 12 38.72 -11.0Adecaogro AGRO ... ... ... 10.91 6.93 397 8.00 -22.6Adient n ADNT 1.10 3.5 ... 86.27 29.04 2082 31.65 -59.8AdtalemGl ATGE .36 .8 19 56.45 30.71 411 46.86 +11.4AdvAuto AAP .24 .1 29 171.50 78.81 1038 163.97 +64.5AdvDisp n ADSW ... ... ... 27.93 21.50 286 26.30 +9.9AdvDrainS WMS .32 1.2 23 33.50 18.15 171 27.49 +15.3tAdvansx n ASIX ... ... ... 46.51 29.14 174 28.36 -32.6tAdvClayCv AVK 1.13 7.9 ...q 16.50 14.31 228 14.28 -10.1AdvClEnh LCM .84 10.9 ...q 8.74 7.65 7.74 -7.1tAdSDorWr AADR .32e .7 ...q 64.00 47.31 13 47.72 -18.9AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6tAdSNewT n FNG ... ... ... 24.13 19.00 14 19.47 -9.3AdvSh ef n CWS ... ... ... 32.47 29.42 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.00 26.94 -13.1AdvSmCap SCAP ... ... ... 42.75 32.56 36.58 +4.5AdvPacFlt FLRT 1.56e ... ...q 50.64 48.52 49.43 +.2AdvSSage HOLD .41e .4 ...q 103.68 99.04 1 99.54 +.3AdvNtMS MINC 1.34e 2.8 ...q 48.81 46.31 12 47.77 -1.2AdvSStarG VEGA ... ... ...q 32.34 29.58 1 30.52 -1.0Adv GlEch n GIVE ... ... ... tAdvDblLine DBLV .47e .7 ...q 75.63 64.97 5 65.19 -8.8AdvMeidll MATH ... ... ...q 35.56 31.84 33.00 -2.3tAdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 3 25.16 -2.8tAdMadIntl FWDI .37e 1.4 ...q 33.10 26.71 2 26.42 -15.0tAdMadDm FWDD .18e .4 ...q 57.19 50.34 2 51.02 -4.6AdvActBear HDGE ... ... ...q 8.58 7.22 487 8.08 +3.1Aecom ACM ... ... 12 39.90 30.37 903 30.99 -16.6AegeanMP ANW .08 6.6 3 5.10 .60 375 1.21 -71.9Aegon AEG .25e 4.1 ... 7.48 5.80 1818 6.06 -3.8Aegon cap AEH 1.59 6.3 ... 26.52 25.00 26 25.29 -2.1Aegon 6.5 AED 1.63 6.4 ... 26.83 24.55 9 25.50 -1.7Aegon t AEB .77 3.3 ... 25.49 22.47 6 23.25 -3.9Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 8 58.30 48.29 1796 50.82 -3.4Aerocntry ACY ... ... 3 17.34 12.05 1 14.42 -5.4AerohiveN HIVE ... ... ...dd 6.50 3.54 293 3.98 -31.7AerojetR AJRD ... ... ...dd 37.70 24.41 495 32.19 +3.2Aetna AET 2.00 1.0 20 206.66 159.23 1386 199.34 +10.5tAffilMgrs AMG 1.20 1.0 9 216.99 119.68 740 117.99 -42.5Agilent A .60 1.0 74 75.00 60.42 4220 62.73 -6.3Agnico g AEM .44 ... 45 49.80 32.18 2453 37.12 -19.6AgreeRlt ADC 2.16 4.0 27 57.49 43.74 523 54.08 +5.1Air Inds AIRI .60 45.5 ... 1.95 1.27 30 1.32 -21.9tAirLease AL .40 1.0 5 50.70 39.85 774 39.63 -17.6tAirProd APD 4.40 2.9 23 175.17 152.71 1344 152.04 -7.3AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.7 7 25.30 18.97 445 19.48 -16.7AlaPw pf Q ALPpQ 1.25 5.1 ... 27.05 23.10 33 24.45 -8.0tAlamoGp ALG .44 .5 21 120.58 80.58 34 80.28 -28.9AlamosGld AGI .02 .4 ... 7.09 4.06 1897 4.73 -27.3AlaskaAir ALK 1.28 2.0 8 79.89 57.53 2099 62.99 -14.3AlbnyIn AIN .68 1.0 30 82.20 55.80 107 67.97 +10.6Albemarle ALB 1.34f 1.4 16 144.99 86.75 1498 96.16 -24.8Alcoa Cp AA ... ... 19 62.35 35.13 3191 37.32 -30.7AlexB Inc ALEX .28 1.4 27 29.99 19.68 220 19.89 -28.3Alexanders ALX 18.00 5.4 ... 436.80 323.11 5 331.29 -16.3AlexREE ARE 3.72 3.0 31 134.37 114.00 604 122.50 -6.2AlxRE pfD AREpD 1.75 5.1 ... 37.59 33.12 5 34.00 -8.1AlexcoR g AXU ... ... ... 1.79 1.00 335 1.02 -35.8AlgonPw n AQN .51f ... ... 11.34 9.45 285 10.05 -9.9Alibaba BABA ... ... 44 211.70 135.14 19936 146.65 -15.0Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.12 .63 144 .80 -78.3AllegCp Y ... ... ...cc 659.88 549.00 65 592.32 -.6AllegTch ATI ... ... ...dd 30.25 21.02 5881 26.75 +10.8Allegion ALLE .84 1.0 ... 92.87 73.85 1097 82.75 +4.0Allergan AGN 2.88 1.5 12 197.00 142.81 1325 187.65 +14.7Allergn pfA AGNpA 55.00 10.1 ... 691.53 541.23 543.50 -7.3Allete ALE 2.24 3.0 22 81.24 66.64 297 75.92 +2.1AlliCAMun AKP .70 5.2 ...q 14.11 12.49 29 13.40 -1.4AlliData ADS 2.28 1.1 12 278.33 192.02 633 205.48 -18.9AlliBNtlMu AFB .75 6.3 ...q 13.92 11.80 31 11.90 -11.2tAlliBGlbHi AWF .84 7.5 ...q 13.12 11.26 187 11.25 -11.8AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.7 14 31.24 24.01 313 29.65 +18.4AlliantEg s LNT 1.34 3.1 22 45.52 36.84 1619 43.60 +2.3AlliGlCvInc NCV .78 12.0 ...q 7.28 6.31 387 6.49 -7.7tAlliGblCv2 NCZ .69 12.1 ...q 6.38 5.57 411 5.70 -8.2tAlliNFJDv NFJ 1.20 9.8 ...q 13.81 12.07 180 12.23 -6.3AlliGlEqCv NIE 1.52 7.3 ...q 23.96 19.47 124 20.95 -.9Allz24Tgt n CBH ... ... ... 9.84 8.68 74 8.89 -2.3AllnzgDI&Cv ACV 2.00 8.9 ...q 25.31 20.34 38 22.56 +3.3AlldCap47 AFC 1.72 6.8 ... 26.31 25.08 8 25.31 -.7AllisonTrn ALSN .60 1.3 16 53.76 37.41 1392 45.84 +6.4Allstate ALL 1.84 1.9 14 105.36 88.29 1653 96.07 -8.3Allstat pfA ALLpA 1.41 5.7 ... 26.20 23.67 25 24.85 -2.9Allstate 53 ALLpB 1.28 5.1 ... 27.28 24.54 19 25.07 -4.5Allstat pfC ALLpC 1.69 6.7 ... 26.41 25.39 25.14 -3.4Allstat pfD ALLpD 1.66 6.5 ... 27.98 25.30 4 25.37 -3.9Allstat pfE ALLpE 1.66 6.5 ... 27.29 25.27 55 25.35 -3.4Allstat pfF ALLpF 1.56 6.1 ... 27.59 25.11 10 25.58 -3.8AllyFincl ALLY .60 2.4 11 31.29 24.50 3933 25.53 -12.4AlmadM n AAU ... ... ... 1.15 .49 163 .55 -46.9AlpUSQVal QVAL 1.35e 4.7 ...q 33.51 26.74 14 28.53 -7.1 tAlpValuIntl IVAL 1.35e 4.9 ... 35.03 28.07 10 27.77 -16.0tAlpMoIntQ IMOM ... ... ...q 33.00 25.59 6 25.36 -16.5AlpMoUSQ QMOM ... ... ... 34.35 27.60 2 28.74 +.5tAlpArcVl n VMOT ... ... ... 31.39 26.62 13 26.47 -8.7AlphaPro APT ... ... 17 4.25 3.15 16 3.46 -13.5AlpGDDiv AGD .78 7.7 ...q 11.55 10.18 10.19 -5.7AlpGPPrp AWP .60 9.8 ...q 6.98 5.99 6.13 -9.1AlpTotDiv AOD .69 8.0 ...q 10.03 8.65 8.67 -8.4AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 3 42.23 -6.0AlpsEqSect EQL 1.83e 2.6 ...q 73.82 65.11 2 69.34 -.3AlpDisrTc n DTEC ... ... ... 30.48 24.40 12 26.18 +3.8AlpBzSoMed BUZ ... ... ... 39.28 30.28 5 35.59 +11.1AlpsRivFlex RFFC ... ... ... 36.59 30.68 40 33.25 -4.3Alps RivDiv RFDA ... ... ... 34.12 29.89 23 31.09 -1.8AlpRvrCare RFCI ... ... ... 26.24 23.54 14 23.59 -4.5tAlpRivUncn RFUN ... ... ... 26.43 24.87 4 24.90 -4.4AlpSprtJG SGDJ ... ... ...q 34.60 22.99 7 25.39 -24.4AlpMedBrk SBIO ... ... ...q 39.61 29.15 65 34.91 +6.5AlpSprotG SGDM .12e .7 ...q 22.54 14.69 206 16.97 -18.1AlpWkplEq EQLT .42e 1.2 ...q 40.00 34.42 2 35.85 -1.1AlpEDvDg EDOG .73e 3.5 ...q 27.38 20.26 4 20.63 -18.8AlpAlerEn ENFR 1.35e 6.4 ...q 24.16 19.24 7 20.99 -9.1tAlpIntDvDg IDOG 1.47e 5.8 ...q 30.26 25.30 26 25.53 -10.9AlpBarr400 BFOR .25e .6 ...q 46.25 39.00 23 40.44 -2.7AlpRivStInc RIGS .30e 1.2 ...q 25.46 24.22 61 24.31 -3.3AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.57 263 43.95 -4.0AlpAlerMLP AMLP 1.35e 13.1 ...q 11.89 9.01 24230 10.30 -4.5Alteryx n AYX ... ... ... 63.18 21.15 965 44.79 +77.2Altice n ATUS ... ... ...dd 23.66 14.60 3607 17.46 -8.5AltisrcAst AAMC ... ... ...dd 88.25 47.00 1 50.17 -38.5AltisResid RESI .60 6.0 ...dd 12.08 9.87 10.07 -15.1Altria MO 3.20 5.2 20 74.38 53.91 5562 61.85 -13.4AlumChina ACH ... ... ... 21.79 9.20 53 9.73 -45.7ATrFn pfA AFSIpA 1.69 10.4 ... 24.30 13.56 8 16.32 -20.8AmTrF pfB AFSIpB 1.81 10.6 ... 25.23 12.92 12 17.13 -21.6AmTrF pfC AFSIpC 1.91 10.6 ... 25.00 14.63 0 17.92 -20.3AmTrF pf F AFSIpF ... ... ... 23.46 13.64 7 16.50 -19.6AmTrF pfE AFSIpE ... ... ... 25.71 14.68 8 17.88 -22.0AmTrFn 7.5 AFST ... ... ... 26.94 23.10 6 24.15 -6.7AmTrFn 55 AFSS 1.81 7.7 ... 26.00 20.61 3 23.40 -6.4AmTrF pfD AFSIpD 1.88 10.9 ... 24.80 14.29 8 17.13 -22.8AmberRd AMBR ... ... ...dd 10.41 6.14 97 9.07 +23.6Ambev ABEV .05e 1.1 8 7.43 4.28 38787 4.46 -31.0AmbowEd n AMBO ... ... ... Ameren AEE 1.90f 2.9 23 67.06 51.89 1911 65.49 +11.0Ameresco AMRC ... ... 20 15.35 7.60 79 12.48 +45.1tAMovilL AMX .17e 1.2 21 19.91 14.32 4218 14.55 -15.2AmMovl A AMOV ... ... ... 19.87 14.27 1 14.47 -14.9AmAssets AAT 1.08f 3.0 23 39.99 30.62 76 36.48 -4.6AmAxle AXL ... ... 4 20.27 13.96 2233 15.55 -8.7AmCampus ACC 1.84 4.7 51 43.86 34.52 1053 39.13 -4.6AEagleOut AEO .55 2.5 15 29.88 12.51 4134 22.07 +17.4AEP AEP 2.48 3.4 18 78.07 62.71 4870 73.44 -.2AEqInvLf AEL .24f .7 14 38.56 27.06 316 32.43 +5.5AmExp AXP 1.56f 1.5 15 111.77 87.54 4224 104.38 +5.1tAFnclGrp AFG 1.60f 1.6 18 121.69 100.00 448 101.65 -6.3AFnclGp 54 AFGE 1.56 6.2 ... 26.92 24.93 8 25.33 -3.4AFnclGp 55 AFGH 1.50 6.0 ... 27.11 24.71 15 25.03 -4.5AHm4Rent AMH .20 1.0 ... 23.34 18.39 2089 20.79 -4.8AHm4R pfC AMHpC 1.38 4.8 ... 28.60 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.8 ... 27.53 23.36 11 23.95 -12.5AHm4R pfE AMHpE 1.59 6.7 ... 27.53 22.80 15 23.72 -11.5AH4Rn pfG AMHpG 1.47 6.6 ... 26.38 21.50 6 22.25 -11.6AHm4R pfF AMHpF ... ... ... 26.27 21.43 10 22.59 -11.6AIG wt AIG/WS ... ... ... 23.10 17.05 20.10 +10.9tAmIntlGrp AIG 1.28 2.9 ...dd 65.42 44.91 13636 44.18 -25.8AMidstrm AMID .41 6.7 ...dd 15.25 5.30 1086 6.11 -54.2AmrRlty ARL ... ... ...dd 21.57 8.90 1 15.68 +22.0AmRenAs n ARA ... ... ... 24.07 9.91 120 18.26 +4.9AmShrd AMS ... ... 15 3.95 2.25 15 3.17 +22.1AmStsWtr AWR 1.02 1.7 37 63.20 50.06 207 61.66 +6.5AmTower AMT 3.16f 2.1 44 155.28 130.37 2179 150.85 +5.7ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5tAVangrd AVD .08 .5 ...cc 24.00 15.70 68 16.26 -17.3AmWtrWks AWK 1.82 2.0 39 92.38 76.04 1219 89.95 -1.7AmerSilvr n USAS ... ... ... 3.65 AmercldR COLD ... ... ... 25.54 23.28 653 24.36 Amerigas APU 3.80 9.7 32 48.37 38.67 166 39.05 -15.5tAmeriprise AMP 3.60 2.7 10 183.90 129.87 1498 132.31 -21.9AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 941 90.28 -1.7Ametek AME .56f .8 28 81.92 66.92 1713 68.01 -6.2tAmiraNatF ANFI ... ... ... 6.14 .75 272 .75 -82.1tAmpco AP ... ... ...dd 18.35 4.35 55 4.26 -65.6Amphenol APH .92 1.1 32 97.56 80.42 2505 82.72 -5.8AmpioPhm AMPE ... ... ... 4.95 .35 1073 .47 -88.6AmpSrLn n YESR ... ... ... 28.57 23.80 23.80 -2.5AmpDivOpt DIVO ... ... ... 31.01 27.15 0 28.50 -1.7AmplOil n AMLX ... ... ... 12.37 9.17 9.61 -15.7tAmpliph rs APHB ... ... ...dd 2.05 .31 445 .32 -68.6Amrep AXR ... ... ... 9.88 6.50 2 7.28 +3.6Anadarko APC 1.00 1.6 72 76.70 46.75 5329 61.84 +15.3Anadrk 18 AEUA 3.75 11.4 ... 39.35 28.60 32.89 -5.1Andeavor ANDV 2.36 1.5 23 163.19 89.58 153.50 +34.2AndeavLog ANDX 4.12 9.3 22 55.21 40.66 431 44.44 -3.8Anf DvAlt n DALT ... ... ... 10.90 9.62 30 9.70 -4.5AnglogldA AU ... ... ... 12.00 7.08 3104 9.98 -2.1tABInBev BUD 3.19e 3.9 20 125.68 83.29 2517 82.22 -26.3Anixter AXE ... ... 14 88.85 56.25 275 65.39 -14.0tAnnaly NLY 1.20e 12.2 11 12.37 9.81 7847 9.83 -17.3Annaly pfC NLYpC 1.91 7.5 ... 25.99 25.00 7 25.30 -.7Annaly pfD NLYpD 1.88 7.4 ... 25.81 24.06 16 25.27 -.4Annaly pfG NLYpG 1.63 6.9 ... 24.86 23.35 66 23.75 -4.2Annaly pfF NLYpF ... ... ... 26.59 24.54 45 25.11 -2.7Annaly pfE NLYpE 1.91 7.6 ... 25.69 25.12 25.26 Antero n AMGP .45e 2.6 ... 22.39 14.85 772 17.37 -11.9AnteroMid AM 1.76f 5.5 25 34.53 24.20 508 31.87 +9.7AnteroRes AR 1.00 5.9 35 22.69 16.31 4604 16.85 -11.3Anthem ANTM 3.00 1.1 17 283.06 193.33 1655 274.09 +21.8Anthem un ANTX 2.63 4.6 ... 64.78 51.52 56.86 +1.5tAnworth ANH .60 13.9 9 6.08 4.28 793 4.31 -20.8Anwrth pfA ANHpA 2.16 8.5 ... 27.49 25.15 2 25.51 -3.5tAnwrth pfB ANHpB 1.56 6.5 ... 29.75 23.84 5 24.00 -12.6Anwrth pfC ANHpC 1.91 7.7 ... 25.59 24.46 6 24.85 -1.2Aon plc AON 1.60 1.1 30 158.77 130.87 658 149.51 +11.6Apache APA 1.00 2.5 25 50.03 33.60 3608 39.78 -5.8AptInv AIV 1.52 3.6 25 45.64 37.97 848 42.50 -2.8AptInv pfA AIVpA 1.72 6.8 ... 27.80 25.17 2 25.47 -7.0ApolloCRE ARI 1.84 9.9 12 19.57 17.56 1027 18.51 +.3ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.51 177 24.88 -3.6ApolloGM APO 1.95e 6.6 10 37.35 28.00 2188 29.47 -12.0ApollG pfA APOpA 1.59 6.6 ... 26.62 23.79 67 24.17 -8.1ApolG pfB APOpB 1.59 6.6 ... 25.55 23.72 73 24.09 -3.0ApolloI 43 AIY 1.72 6.9 ... 26.70 24.96 12 25.08 -3.8tApollSrFlt AFT 1.08a 7.0 ...q 18.69 15.42 94 15.41 -5.0tApolloTact AIF 1.20a 7.9 ...q 16.31 15.07 63 15.17 -3.7tAppHReit n APLE 1.20 7.4 36 20.19 16.23 1999 16.18 -17.1ApldIndlT AIT 1.20 1.7 19 82.35 59.70 125 69.31 +1.8Aptargrp ATR 1.36f 1.3 30 112.31 79.97 480 103.68 +20.2tAptiv APTV .22 .3 15 103.23 72.52 3542 76.33 -10.0AquaAm WTR .88f 2.5 26 39.55 32.37 3280 35.01 -10.8Aquantia n AQ ... ... ... 18.49 9.60 112 11.81 +4.2Acquavnt n WAAS ... ... ... 20.49 10.87 52 17.63 +13.6tAramark ARMK .90f 2.4 18 46.09 36.29 2950 36.75 -14.0ArborRT ABR 1.00 8.5 9 12.35 7.89 724 11.76 +36.1Arbor prA ABRpA 2.06 8.1 ... 26.32 24.81 6 25.41 +.3ArborR pfB ABRpB 1.94 7.7 ... 25.79 24.59 1 25.32 -.9ArborR pfC ABRpC 2.13 8.3 ... 26.58 25.51 3 25.75 -1.7ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.23 25.26 -.7ArcLogist ARCX 1.76 10.7 23 16.81 16.16 16.51 tArcelorM rs MT .10p ... 6 37.50 26.90 2811 26.58 -17.7ArchCoal ARCH 1.60 1.7 9 102.61 70.28 784 95.52 +2.5ArchDan ADM 1.34 2.7 20 52.06 38.59 4263 49.06 +22.4Archrock AROC .53f 5.2 21 13.75 8.25 931 10.17 -3.1Arconic ARNC .24 1.2 ...dd 31.17 16.47 6521 20.65 -24.2tArconic pf ARNCp 3.75 4.3 ... 92.00 83.75 0 86.50 +.8Arconic pfB ARNCpB 2.69 6.9 ... 38.90 ArcosDor ARCO ... ... ...cc 10.80 6.05 423 6.38 -38.4ArcusBio n RCUS ... ... ... 19.67 10.80 73 10.80 -37.2tArdaugh n ARD .56 3.8 ... 22.33 14.77 85 14.88 -29.5ArdmoreSh ASC ... ... ...dd 9.00 6.18 149 6.54 -18.3AresCmcl ACRE 1.16f 8.3 12 14.77 11.96 97 13.92 +7.9 AresDyCr ARDC 1.40 9.1 ...q 16.73 14.86 104 15.33 -6.6AresMgmt ARES 1.05e 5.3 13 25.95 18.00 568 19.84 -.8AresMg pfA ARESpA 1.75 6.7 ... 27.29 25.31 11 26.00 -1.9Argan AGX 1.00 2.3 15 69.95 34.90 180 43.13 -4.2ArgoGp42 ARGD 1.63 6.5 ... 25.51 25.00 9 25.16 -.5ArgoGpInt ARGO 1.08b 1.8 13 65.90 49.65 162 60.25 +12.4AristaNetw ANET ... ... 42 313.37 177.92 957 232.83 -1.2ArkInnova ARKK ... ... ...q 49.87 33.57 407 41.76 +12.6ArkIndInno ARKQ ... ... ...q 37.47 31.08 17 32.27 -2.0ArkGenom ARKG ... ... ...q 34.69 23.41 188 28.08 +14.7ArkWebX.O ARKW .94p .7 ...q 59.98 40.80 284 52.01 +12.9Ark 3dPr n PRNT ... ... ... 27.21 21.89 15 22.38 -8.2Ark IsrTc n IZRL ... ... ... 22.32 19.16 3 20.26 -.5tArlingAst AI 2.20 26.4 ...dd 12.79 8.33 373 8.33 -29.3ArlingAst23 AIW 1.66 6.9 ... 24.90 23.58 1 23.97 -1.9ArlingAst25 AIC 1.69 7.1 ... 24.85 23.05 1 23.95 -1.2ArlAsst pfB AIpB 1.75 7.1 ... 25.26 22.97 0 24.50 -1.8ArmadaHof AHH .80 5.3 20 16.17 12.73 215 15.00 -3.4ArmrR pfA ARRpA 2.06 8.2 ... 25.79 23.71 9 25.26 -.8ArmrR pfB ARRpB 1.97 7.9 ... 25.25 24.09 7 24.86 -.6tArmourR rs ARR 2.72 13.4 5 27.17 20.55 721 20.37 -20.8ArmsFloor AFI ... ... 46 20.46 12.03 93 16.06 -5.1ArmstrWld AWI ... ... 14 73.45 49.25 565 60.46 -.1ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.4 ...q 19.24 16.32 13 16.91 -6.0tArrowEl ARW ... ... 10 87.26 67.11 277 68.32 -15.0ArwQVMEq QVM ... ... ...q 30.15 26.13 0 27.76 +.1tArtisanPtr APAM 2.40a 8.5 19 41.45 28.12 301 28.19 -28.6AskanoG g AKG ... ... ... 1.38 .43 163 .82 +16.0AsburyA ABG ... ... 9 77.75 55.40 884 66.23 +3.5tAshfordHT AHT .48 9.1 ...dd 8.66 5.34 643 5.27 -21.7Ashfrd pfD AHTpD 2.11 8.3 ... 26.32 25.06 5 25.45 +1.1AshfHT pfF AHTpF 1.84 7.9 ... 25.50 22.21 4 23.29 -8.3AshfrH pfG AHTpG 1.84 7.8 ... 25.24 22.23 19 23.54 -6.3AshfrdH pfH AHTpH 1.88 7.9 ... 25.47 22.44 1 23.78 -6.4AshfrdH pfI AHTpI 1.88 8.0 ... 25.16 22.62 4 23.54 -6.3Ashford AINC ... ... 17 109.82 53.00 25 67.25 -27.7Ashland ASH 1.00f 1.3 42 86.63 64.13 410 74.74 +5.0AsiaPc APB .61e 2.3 ...q 15.71 12.19 4 12.35 -14.3AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.51 7 3.64 -25.4AspenIns AHL .96 2.3 ...dd 46.10 34.80 1016 41.70 +2.7Aspen pfC AHLpC 1.49 5.9 ... 27.90 24.73 18 25.08 -8.1AspIns pfD AHLpD 1.41 6.2 ... 26.60 22.08 10 22.64 -12.2AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.01 4 25.40 -6.5AsscBc pf D ASBpD ... ... ... 26.16 22.40 10 22.67 -12.7tAsscdBanc ASB .60 2.6 14 29.03 22.47 2221 22.70 -10.6AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ...cc 44.25 33.10 27 38.39 +12.6Assurant AIZ 2.24 2.2 49 111.43 84.34 1133 99.81 -1.0AssuredG AGO .64 1.6 7 43.07 32.97 1450 40.15 +18.5AsdGMu01 AGOpB 1.72 6.7 ... 26.37 25.36 1 25.70 -1.2AsdGMu02 AGOpE 1.56 6.3 ... 26.82 24.61 14 24.90 -4.8AsdGMu03 AGOpF 1.40 5.7 ... 25.81 23.95 2 24.54 -2.1AsteriasBio AST ... ... ...dd 2.75 .79 157 .83 -63.1AstraZen s AZN 1.37e 3.5 10 40.16 31.99 4603 39.59 +14.1AtHomGr n HOME ... ... 35 40.97 20.07 673 26.21 -13.8Atento SA ATTO .34p ... 12 12.90 5.45 66 6.66 -34.4Athene n ATH ... ... ... 54.71 43.09 922 47.12 -8.9AtkoreInt n ATRK ... ... ... 28.67 17.61 240 22.02 +2.7AtlPwr g AT .12 ... ...dd 2.60 1.80 177 2.17 -7.7ATMOS ATO 1.94 2.0 18 98.40 76.46 337 95.68 +11.4AurynRs n AUG ... ... ... 2.00 .97 62 1.21 -26.2AutoNatn AN ... ... 10 62.02 37.64 1114 40.48 -21.1Autohome ATHM ... ... 6 119.50 52.93 2161 67.47 +4.3Autoliv ALV 2.32 2.8 13 115.42 76.61 1082 82.22 -10.2AutoZone AZO ... ... 16 797.89 560.82 327 734.34 +3.2Auxilio n AUXO ... ... 32 3.47 Avalara n AVLR ... ... ... 59.40 31.57 176 33.52 -24.0AvalonHld AWX ... ... ...dd 20.20 1.92 23 3.14 +57.0AvalonBay AVB 5.88 3.4 23 188.91 152.65 494 173.71 -2.6Avangrid n AGR 1.76f 3.7 38 54.55 45.17 511 48.00 -5.1AvanosMd AVNS ... ... 29 66.22 41.51 296 58.66 +27.0tAvayaHl n AVYA ... ... 15 23.76 17.46 790 17.54 -12.3AveICSFd ACP 1.44 11.1 ...q 14.93 13.31 13.00 -7.3tAveryD AVY 2.26 2.4 31 123.67 96.35 1818 92.40 -19.6AvinoSG g ASM ... ... ... 1.61 .56 166 .64 -52.0Avista AVA 1.49 2.9 29 52.91 47.50 493 51.60 +.2Avon AVP ... ... 20 2.99 1.38 3500 1.99 -7.4tAxalta AXTA ... ... 63 38.20 25.00 2316 25.00 -22.7AXIS Cap AXS 1.56 2.9 ...dd 60.69 47.43 291 54.01 +7.5AXIS pfD AXSpD 1.38 6.0 ... 25.98 22.38 12 22.81 -9.6AxisCap pfE AXSpE ... ... ... 25.85 22.21 92 22.83 -9.3AxosFinl AX ... ... 14 45.18 25.36 484 31.35 +4.8AxosF pf AXO 1.56 6.1 ... 27.40 24.75 1 25.50 -1.2Azul n AZUL ... ... ... 35.05 15.53 1388 23.19 -2.7AzurePwr n AZRE ... ... ... 18.10 11.69 10 12.20 -14.1B -B&G Foods BGS 1.90 6.9 8 39.75 22.00 644 27.65 -21.3B2gold g BTG ... ... 34 3.30 2.10 5694 2.73 -11.9BB&T Cp BBT 1.62f 3.4 14 56.31 45.73 5950 47.10 -5.3BB&T pfD BBTpD ... ... ... 26.35 24.34 35 24.87 -2.3BB&T pfE BBTpE 1.41 5.8 ... 26.20 23.52 75 24.21 -4.2BB&T pfF BBTpF 1.30 5.5 ... 25.67 22.47 43 23.48 -6.2BB&T pfG BBTpG 1.30 5.5 ... 25.85 22.40 28 23.45 -6.8BB&T pfH BBTpH 1.41 5.7 ... 27.33 23.75 45 24.65 -8.7BBVABFrn BFR .25e 2.5 ... 27.45 7.11 298 10.04 -60.2tBBX Cap n BBX .04 .7 7 10.17 6.02 266 5.94 -25.5BCE g BCE 3.02 ... ... 49.06 38.88 816 40.48 -15.7BG Staffing BGSF 1.20 5.1 28 29.59 14.65 44 23.71 +48.7BHP BillLt BHP 1.66e 3.6 ... 52.62 40.19 2848 46.14 +.3BHPBil plc BBL 1.66e 4.1 ... 47.92 35.48 1853 40.20 -.2BP MidPt n BPMP ... ... ... 23.00 16.83 61 18.90 -8.1BP PLC BP 2.38 5.6 23 47.83 36.15 9198 42.30 +.6BP Pru BPT 3.60e 10.9 6 37.23 18.65 450 33.07 +64.5BRF SA BRFS ... ... ... 13.88 4.65 1317 5.56 -50.6BRT BRT .80f 7.0 9 14.20 9.58 25 11.36 -3.6BT Grp s BT .99e 6.3 ... 18.97 13.53 882 15.82 -13.2BWX Tech BWXT .64 1.1 30 72.18 56.80 656 59.81 -1.1B&W Ent n BW ... ... ...dd 7.66 .83 304 1.04 -81.7tBabShDHi BGH 1.84 10.1 ...q 20.78 18.21 98 18.21 -6.0BadgerMtr s BMI .60f 1.2 49 56.40 41.00 111 48.95 +2.4BakHuGE n BHGE .72f 2.5 ...cc 37.76 25.53 4074 28.88 -8.7BallCorp s BLL .40 .9 23 46.89 34.71 2340 45.11 +19.2Ballanty BTN ... ... ...dd 6.55 3.40 0 4.06 -12.7BanColum CIB 1.27e 3.3 ... 51.38 36.38 314 38.82 -2.1tBancCalif BANC .52 3.2 13 23.40 16.31 1238 16.41 -20.5BcCalif pfE BANCpE ... ... ... 28.59 24.70 2 25.52 -3.4BcCal pfD BANCpD 1.84 7.2 ... 26.76 25.58 4 25.65 -3.4tBcBilVArg BBVA .27e 4.6 ... 9.54 5.81 4458 5.85 -31.2BcoBrades s BBDO .02r .3 ... 11.90 5.49 14 7.85 -6.8BcoBrad s BBD .06a .7 ... 11.98 6.50 10458 8.99 -3.5BcoLatin BLX 1.54 7.7 11 30.50 19.28 98 19.96 -25.8BcoMacro BMA ... ... 4 136.10 32.00 576 38.02 -67.2tBcoSantSA SAN .21e 4.5 ... 7.57 4.68 21633 4.72 -27.8BcoSBrasil BSBR .29e 2.6 6 12.11 7.20 1362 11.21 +15.9BcSanChile BSAC .85e 2.8 ... 35.09 26.41 375 29.88 -4.4BcoChile BCH 2.12e 2.5 ... 104.17 77.86 19 84.90 -10.1tBcpSouth BXS .68f 2.4 ... 35.55 27.68 1516 27.79 -11.6Bcp NJ BKJ .24b 1.6 19 17.95 14.43 0 15.07 -13.3BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.16e 5.5 ...q 24.19 19.66 19 20.94 -3.8BkofAm BAC .60f 2.2 13 33.05 25.81 102346 27.02 -8.5BkAML pfJ BMLpJ 1.02 4.3 ... 25.09 22.64 2 23.61 +1.0BkAm pfE BACpE 1.02 5.0 ... 24.53 23.03 3 23.98 +.7BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 6 1264.36 -4.1BkAm pfW BACpW 1.66 6.4 ... 27.53 25.63 85 25.77 -5.1BkAm pfY BACpY 1.63 6.3 ... 27.33 25.54 66 25.79 -4.6BkAm wtA BAC/WS/A ... ... ... 19.88 13.77 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 1.01 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.06 70 25.30 -7.0BkAm pfC BACpC ... ... ... 27.83 25.35 125 25.80 -6.0BkAML pfL BMLpL 1.02 4.3 ... 24.98 22.14 7 23.61 +.4BkAML pfH BMLpH .77 3.6 ... 22.80 20.09 12 21.31 -1.4BkAML pfG BMLpG .77 3.7 ... 22.83 20.31 12 21.05 -2.8Bk of But n NTB 1.28 2.5 16 53.63 34.86 392 51.15 +40.9tBkHawaii BOH 2.48f 3.3 15 89.09 73.95 375 76.03 -11.3BkMont g BMO 3.84e ... ... 84.71 73.79 956 78.36 -2.1tBkNYMel BK 1.12f 2.4 11 58.99 46.37 9870 46.28 -14.1BkNYM pfC BKpC 1.30 5.6 ... 26.39 22.76 40 23.31 -7.3tBkNova g BNS 3.28f ... 8 66.78 53.95 824 54.04 -16.3tBankUtd BKU .84 2.7 10 44.97 30.92 1583 31.00 -23.9tBarHarbr s BHB .80f 3.2 17 32.48 24.73 17 24.90 -7.8Br iPthCrd OILB ... ... ... 79.22 51.08 15 69.15 +16.9BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 151.73 1 162.60 +2.7BarSelMLP ATMP 1.17e 5.8 ...q 22.97 17.78 28 20.24 -2.5BiP Cmdty DJP ... ... ...q 25.80 22.07 154 23.77 -2.6BarcGsci36 GSP ... ... ...q 18.39 14.06 4 16.76 +7.9BrcEnEu n FLEU ... ... ... 180.26 130.97 131.42 -17.4BiPNickel JJN ... ... ...q 17.50 12.83 16.82 +9.3How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; 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; 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 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 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ 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.4 „ 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. 5 „ 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 prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 867 Declined 1976 New Highs 7 New Lows 463 Vol. (in mil.) 4,244 Pvs. Volume 3,235 2,594 2,189 933 2008 12 484 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 AO MJJAS 24,760 25,620 26,480 Dow Jones industrialsClose: 25,191.43 Change: -125.98 (-0.5%) 10 DAYS 6,900 7,200 7,500 7,800 8,100 8,400 AO MJJAS 7,240 7,480 7,720 Nasdaq compositeClose: 7,437.54 Change: -31.09 (-0.4%) 10 DAYSDOW 25307.70 24768.79 25191.43 -125.98 -0.50% t t t +1.91% DOW Trans. 10323.38 10064.34 10237.02 -198.74 -1.90% t t t -3.54% DOW Util. 747.75 733.85 737.04 -4.98 -0.67% s s s +1.89% NYSE Comp. 12343.46 12108.44 12287.44 -87.32 -0.71% t t t -4.07% NASDAQ 7472.58 7260.13 7437.54 -31.09 -0.42% t t t +7.74% S&P 500 2753.59 2691.43 2740.69 -15.19 -0.55% t t t +2.51% S&P 400 1856.56 1814.51 1844.73 -18.42 -0.99% t t t -2.94% Wilshire 5000 28416.54 27774.76 28279.62 -167.93 -0.59% t t t +1.75% Russell 2000 1537.16 1501.04 1526.59 -12.91 -0.84% t t t -0.58% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, October 24, 2018

PAGE 42

BiPSPBWrt BWV ... ... ...q 80.07 74.65 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 8.30 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 34.10 36.14 +3.1BiPEurUsd ERO ... ... ...q 46.90 41.28 45.01 +3.2BiP Tin JJT ... ... ...q 50.46 44.15 48.42 +5.5BiPAg JJA ... ... ...q 32.99 29.85 32.12 +5.6BiP Softs JJS ... ... ...q 32.57 28.21 28.21 -11.7BiP PrM JJP ... ... ...q 60.20 55.14 59.06 +1.8BiP Plat PGM ... ... ...q 21.06 17.86 18.68 -.8BiP Lead LD ... ... ...q 66.21 40.22 43.11 -26.1BiP Cocoa NIB ... ... ...q 35.77 21.73 34 25.51 +11.8BiP Alum JJU ... ... ...q 20.10 16.89 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.05 25.67 85 25.86 -3.0BiPIndMet JJM ... ... ...q 30.93 26.95 29.55 -3.1BiPOpCur ICI ... ... ...q 38.70 35.77 37.90 +5.1BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.25 29.20 -.1BiPNG GAZ ... ... ...q .32 .23 .23 BiPEngy JJE ... ... ...q 6.92 5.66 6.54 +3.9BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 42.16 +.7B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6BarcCAPE CAPE ... ... ...q 162.38 110.76 5 124.39 +6.8BiPSPMLP IMLP 1.22e 6.8 ...q 19.89 15.44 17.96 -.1Barclay BCS .15e 1.7 ... 12.55 8.47 5504 8.62 -20.9iPthNtGs n GAZB ... ... ... 46.38 36.56 14 43.25 +5.8BiP SPVix XVZ ... ... ...q 24.00 17.32 19.71 -14.1Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 130 19.72 +12.7B iPVxST rs VXX ... ... ...q 56.50 25.59 83320 35.88 +28.5BarcWomLd WIL ... ... ...q 70.29 63.75 0 64.77 -3.5Barings BBDC 1.20 12.0 ... 11.17 7.57 233 10.04 +24.6Triangle 22 TCCA 1.59 6.4 ... 25.56 24.09 24.98 -.6TriangC 22 TCCB 1.59 6.4 ... 25.59 23.99 24.99 -.8BaringsCp s MCI 1.20 7.9 ...q 16.04 14.70 35 15.26 BaringsPt MPV 1.08 7.3 ...q 15.65 13.94 7 14.85 +5.3BarcDisab RODI ... ... ...q 70.00 70.00 70.00 B&N Ed n BNED .60 9.8 23 9.10 4.93 186 6.11 -25.8BarnesNob BKS .60 9.1 ...dd 8.00 4.10 1118 6.60 -1.5Barnes B .64 1.1 55 72.86 52.42 245 59.07 -6.6Barnwell BRN ... ... ...dd 2.95 1.63 5 1.67 -19.7BarrickG ABX .12 .9 74 16.22 9.53 26068 13.34 -7.8BasicEn n BAS ... ... ... 26.75 7.43 265 8.37 -64.3BauschHl BHC ... ... 7 28.45 10.94 4125 24.22 +16.6Baxter s BAX .76 1.1 32 78.38 62.52 3867 68.73 +6.3tBaytexE g BTE ... ... 4 4.85 2.16 4350 2.11 -29.7tBeazerHm BZH ... ... 10 23.24 8.82 816 9.21 -52.1BectDck BDX 3.00 1.3 94 265.87 203.99 1791 231.37 +8.1BectDk pfA BDXA ... ... ... 67.71 56.08 256 58.59 +1.2Belden BDC .20 .3 11 87.15 53.65 343 60.97 -21.0Belden pfB BDCpB ... ... ... 114.30 74.97 61 82.72 -19.7tBelltrx g rs BXE ... ... 1 2.73 .84 119 .90 -47.7Belmond BEL ... ... ...cc 18.69 10.30 524 17.79 +45.2Bemis BMS 1.24 2.7 19 53.00 40.86 943 45.58 -4.6BenchElec BHE .60 2.5 35 32.53 22.81 328 24.47 -15.9Berkley WRB 1.52e 2.1 14 80.68 65.92 394 72.20 +.8Berkley pfB WRBpB 1.41 6.1 ... 25.94 22.95 7 23.10 -8.4Berkly pfC WRBpC ... ... ... 27.00 24.25 9 24.60 -6.0Berkly pfD WRBpD 1.44 6.1 ... 26.50 23.21 18 23.60 -9.0BerkHa A BRK/A ... ... 25 335900.00 270250.03 0 305100.00 +2.5BerkH B BRK/B ... ... 28 224.07 180.44 4700 204.00 +2.9tBerkHBcp BHLB .88 2.6 15 44.25 34.17 530 33.91 -7.3tBerryPlas BERY ... ... 16 61.71 41.85 1608 42.14 -28.2BestBuy BBY 1.80 2.5 23 84.37 52.92 2839 71.67 +4.7Best Inc n BSTI ... ... ... 13.54 4.67 1051 5.30 -41.0BigLots BIG 1.20 2.9 11 64.42 36.20 936 41.44 -26.2tBiglari B BH ... ... 4 269.58 160.94 11 157.78 -37.3tBiglari A BH/A ... ... ... 1036.79 835.60 0 832.06 BioAmber BIOA ... ... ...dd .69 .16 .16 -60.0BioRadA BIO ... ... 22 345.15 214.44 177 276.35 +15.8BioRadB BIO/B ... ... 71 324.25 223.00 0 271.50 +14.0BiohvnPh n BHVN ... ... ... 44.28 16.50 235 34.90 +29.4BioPhrmX BPMX ... ... ...dd .38 .10 2953 .18 +59.1BioTime BTX ... ... 3 3.16 1.88 236 1.98 -7.9BirksGrp BGI ... ... ... 2.77 1.01 14 1.23 -5.4BitautoH BITA ... ... 10 53.37 18.01 635 20.25 -36.3BlkHillsCp BKH 1.90 3.1 18 67.43 50.49 513 60.81 +1.2BlkHCp un BKHU ... ... ... 72.22 56.40 66.58 +.7BlKnight n BKI ... ... 44 56.45 43.50 901 47.28 +7.1BlkStMin n BSM 1.35f 7.9 28 19.29 16.36 175 17.08 -4.8tBlackBerry BB ... ... ...dd 14.55 9.14 4176 9.36 -16.2tBlackRock BLK 12.52f 3.2 15 594.52 392.21 1300 387.49 -24.6Blrk22Gl n BGIO ... ... ... 10.18 8.64 54 8.70 -11.2tBlkBldAm BBN 1.58 7.9 ...q 23.50 19.97 275 20.12 -13.2BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 1 14.97 +2.8BlkCAIT BFZ .87 7.2 ...q 14.53 11.98 345 12.05 -12.6tBlkCorBd BHK .78 6.3 ...q 14.26 12.33 126 12.37 -11.9tBlkCpHiY HYT .84 8.3 ...q 11.41 10.09 355 10.08 -7.9BlkCrdAllo BTZ .97 8.2 ...q 13.53 11.71 222 11.79 -11.5tBlkDbtStr rs DSU .82 7.6 ...q 11.83 10.80 178 10.86 -7.2BlkEngyRs BGR 1.32 10.1 ...q 15.77 12.82 198 13.04 -8.0BlkEnhC&I CII 1.20 7.5 ...q 17.36 14.74 152 15.90 -2.9BlkEEqDv BDJ .56 6.4 ...q 9.65 8.03 537 8.76 -5.1BlEnhGvIn EGF .66 5.1 ...q 13.87 12.69 5 12.87 -4.0tBlkFltRtInc FRA .81 6.1 ...q 14.63 13.34 233 13.26 -3.8BlkFloatR BGT .70 5.4 ...q 14.33 12.76 78 12.90 -7.3BlkFL2020 BFO .37 2.6 ...q 15.08 13.46 9 14.05 -2.6tBlkGlbOp BOE 1.16 11.4 ...q 13.08 10.09 261 10.17 -18.7BlkHlthSci BME 2.40 6.2 ...q 44.00 32.81 68 38.47 +5.4BlkIT BKT .37 6.6 ...q 6.30 5.59 55 5.62 -8.9tBlkIntlG&I BGY .59 11.2 ...q 6.85 5.24 338 5.29 -18.9BlkIQM BKN .74a 5.7 ...q 15.04 12.72 35 12.97 -13.1tBlkLtdD BLW .95 6.6 ...q 16.29 14.42 149 14.40 -9.4BlkLTMu BTA .65a 6.1 ...q 12.25 10.70 65 10.71 -10.8BlkMDMB BZM .65 4.2 ...q 14.15 13.02 12.98 -4.7BlkMATxE MHE .70a 5.5 ...q 14.54 12.90 12.74 -8.6BlkMultSec BIT 1.40a 8.5 ...q 18.66 16.35 92 16.46 -9.3BlkMuIntD MUI .59a 4.7 ...q 14.29 12.30 74 12.52 -10.1BlkMuNYInt MNE .69 5.7 ...q 14.04 12.01 9 12.17 -10.6BlkMunihCA MUC .64 5.2 ...q 14.91 12.19 122 12.38 -12.8BlkMunHIQ MFL .86 7.2 ...q 15.29 11.92 90 11.98 -18.1BlMunhNYQ MHN .61a 5.2 ...q 14.03 11.62 170 11.83 -11.7BlMunhNJQ MUJ .71a 5.8 ...q 14.64 12.25 85 12.34 -14.7BlkMunihQ MUS .81 7.3 ...q 13.99 11.10 21 11.17 -16.5tBlkMunHQ2 MUE .82 7.2 ...q 14.32 11.33 176 11.33 -18.5BlMunyCAQ MCA .88 7.0 ...q 15.28 12.36 130 12.51 -14.7BlkMunyInv MYF .97 7.1 ...q 15.78 13.58 21 13.66 -8.0BlkMunyIQ MFT .85 7.1 ...q 14.31 11.88 50 11.97 -14.1BlkMYMIQ MIY .83 6.7 ...q 14.35 12.15 62 12.38 -11.6BlMunyNYQ MYN .57a 5.1 ...q 13.22 11.11 153 11.25 -12.9BlkMunyPaQ MPA .86 6.9 ...q 14.69 12.30 37 12.50 -12.9BlMunyQlty MQY .96 7.5 ...q 16.09 12.70 63 12.80 -15.6BlkMuniyQ3 MYI .70 6.0 ...q 14.40 11.54 198 11.65 -15.6BlkMuniast MUA .65a 5.2 ...q 15.45 12.50 61 12.62 -15.7Blk2018 BPK .06 .4 ...q 15.11 14.71 58 15.09 +2.2BlkMu2020 BKK .47a 3.2 ...q 15.45 14.70 39 14.80 -1.3BlkMuBdT BBK .76a 5.8 ...q 15.44 13.06 21 13.16 -13.1BlkMuIIQ BAF .82 6.5 ...q 15.35 12.48 3 12.55 -15.3tBlkMunIIT BBF .87 7.1 ...q 15.80 12.28 38 12.22 -12.8BlkMuIQT BYM .86 7.1 ...q 14.72 12.21 62 12.29 -13.4BlkMuIT BFK .78 6.4 ...q 14.33 12.08 72 12.19 -13.5BlkMuIT2 BLE .95a 6.9 ...q 14.84 13.31 13.87 -3.9BlkMuTTT BTT .86a 4.3 ...q 22.86 19.91 173 20.09 -10.1BlkMunienh MEN .73a 7.5 ...q 12.26 9.69 86 9.69 -16.9tBlkMunihld MHD .89a 6.1 ...q 16.90 14.50 25 14.50 -12.2BlkMunihd2 MUH .81a 6.4 ...q 15.23 12.72 47 12.73 -13.9BlkMunvst MVF .64a 7.4 ...q 9.86 8.58 8.63 -10.2BlkMuniv2 MVT .88a 6.8 ...q 15.90 12.84 66 12.87 -16.7BlkMunyAZ MZA .83 5.6 ...q 17.40 14.66 14.98 -7.4BlMunyldCA MYC .74a 6.2 ...q 15.60 12.24 47 12.57 -15.0tBlkMuniyld MYD .80a 6.3 ...q 14.77 12.62 146 12.60 -13.2BlkMunyNJ MYJ .90 7.0 ...q 16.33 12.54 104 12.80 -19.0BlMunQlt2 MQT .80 7.2 ...q 13.20 11.13 64 11.22 -14.4BlkNJMB BLJ .83a 6.1 ...q 15.30 13.37 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 15.91 13.68 13.76 -8.6BlkNY18 BLH .03 .2 ...q 14.95 14.66 4 14.94 +1.6BlkNYMB BQH .74 5.9 ...q 15.27 12.31 11 12.59 -14.5BlkNYIQT BSE .69 5.7 ...q 13.39 12.05 16 12.13 -7.8BlkNYIT BNY .83 7.0 ...q 15.06 11.70 19 11.90 -16.8BlkNYMu2 BFY .84 6.6 ...q 15.75 12.73 12.74 -13.9tBlkRsCmdy BCX .79 9.5 ...q 10.50 8.31 270 8.26 -15.5BlkSciTch BST 1.20 3.8 ...q 36.20 25.34 127 31.31 +17.3BlkStMT BSD .78a 6.6 ...q 14.20 11.72 29 11.80 -13.7BlkU&Inf BUI 1.45 7.5 ...q 21.74 19.08 63 19.25 -11.0BlkVAMB BHV .83 5.3 ...q 19.27 15.53 15.64 -9.1BlkstFltRt BSL 1.08 6.3 ...q 18.51 16.92 76 17.23 -4.3tBlkstGSOSt BGB 1.26 8.2 ...q 16.21 15.26 190 15.32 -2.5Blackstone BX 2.70e 8.0 12 40.60 29.58 6907 33.78 +5.5BlkstnMtg BXMT 2.48 7.6 12 34.58 29.51 1312 32.45 +.8BlkLSCrInc BGX 1.18 7.4 ...q 17.05 15.60 41 15.92 BlockHR HRB 1.00 3.8 9 29.81 22.45 2809 26.37 +.6BlonderT BDR ... ... ...dd 2.20 .38 41 1.10 +81.5tBlueAprn n APRN ... ... ...dd 5.18 1.09 4119 1.18 -70.7BlueCapRe BCRH 1.20 14.2 ...dd 14.25 8.05 8 8.45 -29.9BluegVac n BXG .60 4.4 ... 26.22 13.00 83 13.73 -24.8BlueLinx rs BXC ... ... 7 46.42 7.79 284 22.91 +134.7BluerkRsd BRG 1.16 12.8 ...dd 11.76 7.02 71 9.09 -10.1BluerkRs pf BRGpA 2.06 8.2 ... 26.71 24.53 2 25.16 -4.6BluerkR pfD BRGpD 1.78 8.1 ... 25.92 20.84 2 22.09 -12.3BluerkR pfC BRGpC 1.91 7.7 ... 26.30 22.48 8 24.80 -2.6Boeing BA 6.84 2.0 33 394.28 254.50 4384 350.05 +18.7BoiseCasc BCC .28 .9 12 49.30 31.70 472 32.90 -17.5BonanzaCE BCEI ... ... ...dd 40.38 23.66 212 28.05 +1.7BootBarn BOOT ... ... 14 31.62 7.97 872 27.90 +68.0BoozAllnH BAH .76 1.5 24 52.56 35.21 707 49.37 +29.5tBorgWarn BWA .68 1.8 11 58.22 35.82 3584 37.57 -26.5BostBeer SAM ... ... 34 329.95 160.40 226 280.42 +46.7BostProp BXP 3.80f 3.3 28 132.82 111.57 845 115.24 -11.4BosProp pfB BXPpB 1.31 5.5 ... 26.36 21.82 3 23.83 -5.6BostonSci BSX ... ... 28 39.44 24.54 10945 36.03 +45.3BldrG&IFd BIF .11a 1.0 ...q 11.84 10.02 164 10.54 -5.0BovieMed BVX ... ... ...dd 7.62 2.28 108 5.23 +101.2BowlA BWL/A .68 4.4 43 16.64 13.61 1 15.41 +2.7Box Inc n BOX ... ... ...dd 29.79 17.53 2125 18.44 -12.7BoydGm BYD .24 ... 19 40.44 26.96 1746 29.29 -16.4BradyCp BRC .85f 2.1 24 47.35 35.00 499 40.79 +7.6BraemHot BHR .64 5.9 9 12.10 8.44 194 10.79 +10.9AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6tBrandyw BDN .72 5.1 17 18.69 14.06 2042 14.15 -22.2BrasilAgro LND ... ... ... 4.49 3.21 13 3.69 +5.3Braskem BAK .78e 2.7 ... 33.73 21.32 849 28.48 +8.5BridgptEd BPI ... ... 13 13.63 5.31 132 8.82 +6.3tBrigStrat BGG .56 3.4 10 27.34 16.26 192 16.42 -35.3BrightHrz BFAM ... ... 52 120.07 85.02 253 112.90 +20.1BrghtSch n BEDU ... ... 79 26.62 9.13 104 10.21 -45.3tBrghtSph BSIG ... ... ...cc 16.31 11.70 456 11.67 -27.9Brinker EAT 1.52 3.4 14 54.14 29.94 1283 45.32 +16.7tBrinks BCO .60 1.0 ...dd 88.10 62.08 491 62.77 -20.2tBrMySq BMY 1.60 3.2 50 70.05 49.96 15368 50.65 -17.3BristowGp BRS .28 2.4 ...dd 18.91 8.37 441 11.56 -14.2BritATob s BTI 2.24e 4.9 ... 71.45 41.69 4426 45.51 -32.1BrixmorP BRX 1.10 7.3 12 18.83 13.74 4515 15.15 -18.8BroadrdgF BR 1.94f 1.7 34 138.24 83.81 789 116.88 +29.0Brookdale BKD ... ... ...dd 11.09 6.28 1459 8.54 -12.0BrkfdAs g s BAM .60 1.4 14 45.04 37.22 1137 41.65 -4.3BrookBus n BBU .25 .6 ... 46.55 29.00 11 39.95 +15.7tBrkfDtla pf DTLAp 1.91 8.6 ... 31.31 21.50 6 22.09 -23.3BrkGblInf INF 1.40 12.0 ...q 13.63 11.02 51 11.68 -9.7BrkfInfra s BIP 1.88 4.8 28 46.88 37.27 213 38.94 -13.1BrkRlAs n RA .20p ... ... 24.17 21.06 137 21.86 -6.5tBrkfReEn BEP 1.96 6.8 ... 35.34 28.86 131 28.98 -17.0HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .32f 1.1 25 31.55 24.28 2243 28.00 BrownFA s BF/A .79 1.7 29 57.70 41.01 15 47.61 -4.8 BrownFB s BF/B ... ... 27 59.58 43.87 1215 47.06 Brunswick BC .84 1.5 16 69.82 48.04 997 57.76 +4.6Buckeye BPL 5.05 15.2 10 57.19 32.03 589 33.30 -32.8Buckle BKE 1.00e 4.9 10 29.65 16.05 609 20.30 -14.5Buenavent BVN ... ... ...dd 16.80 11.67 1134 14.34 +1.8BldBear BBW ... ... 26 10.45 7.25 75 8.21 -10.8BungeLt BG 2.00 3.0 29 83.20 61.28 1282 66.90 -.3BurlStrs BURL ... ... 35 175.48 87.73 988 161.74 +31.5BylineBc n BY ... ... ... 24.80 19.02 34 19.65 -14.5C -tC&J Eng n CJ ... ... ... 36.57 18.86 1026 18.43 -44.9CTrkMH23 MLPC .89e 6.2 ...q 16.87 12.85 17 14.26 -6.3CtrMillr n MLPE ... ... ... 25.56 19.84 22.12 -4.6CAE Inc g CAE .36 ... ... 21.70 16.84 148 18.45 -.6CAI Intl CAI ... ... 6 40.11 19.35 216 20.80 -26.6CBIZ Inc CBZ ... ... 26 24.38 14.35 106 22.38 +44.9tCBL Asc CBL .80 23.9 2 8.60 3.29 3816 3.35 -40.8CBL pfD CBLpD 1.84 11.9 ... 24.75 14.81 26 15.46 -29.3CBL pfE CBLpE 1.66 11.7 ... 24.97 14.10 24 14.22 -35.5CBOE Glb CBOE 1.24f 1.2 43 138.54 91.10 1119 106.78 -14.3tCBRE GRE IGR .60 8.9 ...q 8.02 6.76 872 6.75 -14.8tCBRE Grp CBRE .20 .5 15 50.43 38.53 2651 39.29 -9.3CBS A CBS/A .72f 1.3 16 61.70 47.98 3 56.43 -5.6CBS B CBS .72 1.3 13 61.59 47.54 1708 56.26 -4.6CCA Inds CAW ... ... ...dd 3.25 2.30 3 2.75 -12.7CF Inds s CF 1.20 2.5 ...dd 56.51 33.50 4975 47.19 +10.9CGI g GIB ... ... ... 66.53 51.16 189 61.64 +13.5CIT Grp CIT 1.00 2.2 18 56.14 44.29 2046 45.96 -6.6CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 45 11.20 9.60 3 10.90 +7.1CMS Eng CMS 1.43 2.8 31 51.36 40.48 2295 50.27 +6.3tCNA Fn CNA 1.40f 3.2 12 55.62 43.06 138 43.38 -18.2tCNH Indl CNHI .14e 1.4 ...cc 15.65 10.09 1619 10.20 -23.9CNO Fincl CNO .40 2.1 13 26.47 18.65 760 19.50 -21.0CNOOC CEO 4.92e 2.8 ... 202.38 126.36 129 176.92 +23.2CNX Midst CNXM 1.34 7.3 11 21.05 15.25 218 18.34 +9.4CNX Resc CNX .04 .3 ...dd 18.37 11.69 4200 14.28 -2.4ConslCoal n CCR 2.05f 10.6 ... 19.48 13.15 60 19.31 +23.4CONSOL n CEIX ... ... 10 48.12 19.51 197 39.49 -.1CPFL Eng CPL .12e .9 ... 17.11 10.36 22 13.59 +18.2CPI Aero CVU ... ... 11 11.75 6.45 36 6.85 -23.5CRH Med CRHM ... ... ...cc 4.50 1.46 87 3.11 +17.4tCRH CRH .72e 2.6 ... 39.32 27.72 939 27.53 -23.7CsopChiA50 AFTY 1.17e 8.0 ...q 20.51 13.80 10 14.58 -17.2Csop ChInt CNHX ... ... ...q 31.99 23.00 23.53 -19.2Csop Csi300 HAHA ... ... ...q 36.52 26.87 27.37 -18.7CSS Inds CSS .80 6.0 ...dd 30.29 12.90 23 13.44 -51.7CTS CTS .16 .6 24 39.20 25.05 312 28.88 +12.2CURO Gp n CURO ... ... 49 32.20 13.50 134 24.08 +71.0CVR Engy CVI 3.00f 7.9 ...cc 47.67 26.57 745 38.04 +2.1CVR Ptrs UAN .71e 19.0 ...dd 4.35 2.71 259 3.74 +14.0CVR Rfng CVRR 2.95e ... 17 26.00 10.20 325 19.15 +15.7CVS Health CVS 2.00 2.8 13 83.88 60.14 5863 72.45 -.1CWA Inco n CWAI ... ... ... 26.93 24.11 1 24.52 -4.0CYSInv pfA CYSpA 1.94 7.7 ... 25.52 24.01 25.04 +.1CYSInv pfB CYSpB 1.88 7.6 ... 25.31 23.40 24.70 -.3CabGS t34 GYB .83 3.8 ... 23.35 21.60 3 22.00 -4.3CabcoJCP97 PFH 1.91 23.7 ... 15.75 7.50 25 8.05 -45.4CabAT&T34 GYC .83 3.7 ... 25.05 21.30 2 22.22 -1.5CableOne n CABO 8.00f .9 45 909.82 597.40 57 889.32 +26.4tCabot CBT 1.32 2.6 12 68.63 50.60 490 50.28 -18.4CabotO&G COG .24 1.1 43 29.57 21.48 9042 22.74 -20.5CACI CACI ... ... 15 200.85 121.60 96 179.55 +35.7Cactus n WHD ... ... ... 40.97 19.18 466 34.48 +70.3CadencB n CADE .64f 2.9 21 31.44 21.06 2371 21.77 -19.7CaledoMn n CMCL .28 4.4 ... 9.94 5.17 12 6.41 -13.3Caleres CAL .28 .9 15 41.09 26.54 289 32.88 -1.8CalifRes rs CRC ... ... ...dd 50.34 8.84 1576 33.30 +71.3CalifWtr CWT .75 1.8 30 46.15 35.25 252 41.90 -7.6Calix CALX ... ... ...dd 9.05 5.20 126 7.30 +22.7CallGolf ELY .04 .2 47 24.67 13.49 1900 22.07 +58.4CallonPet CPE ... ... 22 14.65 9.75 5515 10.84 -10.8Callon pfA CPEpA 5.00 9.8 ... 53.15 47.11 9 51.01 -.5Calpine CPN ... ... ...dd 15.25 14.88 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7Cambrex CBM ... ... 21 69.43 42.55 494 54.85 +14.3CambriaYld SYLD .49e 1.3 ...q 41.00 35.46 17 36.47 -5.0tCambFgnY FYLD .75e 3.2 ...q 27.94 23.06 11 23.50 -10.9tCambGblV GVAL .54e 2.4 ...q 28.50 22.83 30 22.78 -11.1tCamGblMo GMOM .56e 2.2 ...q 29.42 25.10 5 25.16 -8.1tCambGlAss GAA .55e 2.1 ... 28.60 25.88 4 25.80 -6.1tCambrEmS EYLD ... ... ... 38.25 29.47 2 29.52 -14.9CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 5 25.66 -.6CambTail n TAIL ... ... ... 24.40 19.70 168 20.58 -8.9tCamValMom VAMO ... ... ...q 28.07 23.30 19 23.57 -5.5CamdenPT CPT 3.08 3.4 24 95.67 78.19 491 91.37 -.7Cameco g CCJ .40 ... ... 12.38 7.68 1632 11.18 +21.1CampSp CPB 1.40 3.7 13 51.07 32.63 2710 38.02 -21.0CampWrl n CWH .54 2.5 ... 47.62 18.16 992 21.18 -52.6Can-Fite CANF ... ... ... 2.75 1.12 24 1.27 -14.2CdaGoose n GOOS ... ... ... 68.75 19.95 1018 48.38 +53.3CIBC g CM 4.49e ... 7 100.01 85.47 395 87.71 -10.0CdnNR gs CNI 1.82f ... ... 91.90 70.59 2335 82.44 -.1tCdnNRs gs CNQ 1.34 ... ... 38.20 27.96 4665 28.12 -21.3CP Rwy g CP 2.60 ... ... 224.19 166.36 1006 198.52 +8.6CannaeHl n CNNE ... ... ...dd 21.90 16.16 218 18.66 +9.6Canon CAJ ... ... ... 40.67 30.14 539 30.93 -17.3tCanopyGr n CGC ... ... ... 59.25 39.71 26577 41.01 -20.4tCantelMed CMD .17e .2 37 130.92 81.99 317 82.29 -20.0CapOne COF 1.60 1.8 14 106.50 85.17 6842 87.04 -12.6CapOne wt COF/WS ... ... ... 63.91 44.07 62.00 +6.9CapOne pfC COFpC 1.56 6.2 ... 26.79 25.10 35 25.30 -3.4CapOne pfD COFpD 1.68 6.5 ... 27.34 25.69 79 25.87 -3.5CapOne pfF COFpF 1.55 6.1 ... 27.31 25.02 36 25.36 -6.2CapOne pfB COFpP 1.50 6.0 ... 25.80 24.72 52 24.95 -1.4CpOne pf H COFpH ... ... ... 27.19 24.82 57 25.26 -6.2CapOne pfG COFpG ... ... ... 25.55 22.50 63 22.75 -9.1CapSenL CSU ... ... ...dd 16.72 7.18 170 8.78 -34.9CapInv n CIC ... ... ... 10.10 9.60 1 9.97 +3.0CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 tCapsteadM CMO .64 8.7 11 9.69 7.35 584 7.37 -14.8Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 6 24.92 -1.7tCarboCer CRR ... ... ...dd 12.69 5.69 385 5.72 -43.8CardnlHlth CAH 1.90 3.7 ...dd 75.75 48.14 3209 51.83 -15.4Care.com CRCM ... ... 98 22.95 14.37 126 17.59 -2.5Carlisle CSL 1.48 1.4 17 129.47 97.03 788 102.48 -9.8CarMax KMX ... ... 17 81.67 57.05 1506 69.00 +7.6tCarnival CCL 2.00 3.5 13 72.70 56.45 4783 57.23 -13.8tCarnUK CUK 1.80f 3.2 ... 72.29 55.97 353 56.66 -14.5CarpTech CRS .80 1.5 41 61.49 41.75 717 52.50 +3.0tCarrSrv CSV .30 1.5 13 28.96 19.67 110 19.44 -24.4Cars.cm CARS ... ... ... 32.94 20.94 684 26.04 -9.7Carters CRI 1.80 1.8 16 129.00 92.29 1613 98.42 -16.2Carvana A n CVNA ... ... ... 72.59 12.17 1680 41.63 +117.7CastleBr ROX ... ... ...dd 1.42 .90 169 1.00 -18.0tCastlightH CSLT ... ... ...dd 5.95 2.27 707 2.43 -35.2Catalent CTLT ... ... 71 47.87 36.73 739 41.00 -.2tCatchMTim CTT .54 5.9 ...dd 13.73 9.22 425 9.22 -29.8tCaterpillar CAT 3.44 2.9 14 173.19 128.66 24095 118.98 -24.5CatoCp CATO 1.32 6.7 19 26.88 10.76 195 19.59 +23.1CedarF FUN 3.56 6.9 14 70.82 50.10 112 51.97 -20.0CedarRlty CDR .20 5.3 9 6.29 3.54 241 3.80 -37.5CedarR pfB CDRpB 1.81 7.6 ... 25.61 22.03 0 23.91 -5.4CedrRT pfC CDRpC 1.63 7.8 ... 25.38 18.82 11 20.89 -16.6Cel-Sci rs CVM ... ... ... 4.44 .82 1036 2.87 +51.9Celanese CE 2.16 2.2 10 119.29 95.45 1545 100.09 -6.5Celestic g CLS ... ... 9 12.59 9.79 927 11.04 +5.3Cellcom CEL ... ... 6 10.62 5.43 5 6.01 -41.1Cementos CPAC .50e 5.0 ... 14.11 9.20 2 10.02 -19.2tCemex CX .29t ... ... 8.51 5.65 10540 5.56 -25.9Cemig pf CIG .08e 2.8 ... 2.87 1.56 6115 2.84 +37.9Cemig CIG/C .08e 3.0 ... 2.85 1.55 3 2.70 +45.9CenovusE CVE .20 ... 6 11.52 7.09 4838 8.49 -7.0Centene s CNC ... ... 20 148.24 89.08 5628 134.37 +33.2CC MLPInf CEN 1.25 13.9 ...q 11.48 8.12 240 9.02 -9.4CenterPnt CNP 1.11 4.0 20 30.17 24.81 5157 27.67 -2.4CentrPt pfB CNPpB ... ... ... CentElBr B EBR/B ... ... ... 9.06 3.43 43 6.96 +2.5CentElecBr EBR ... ... ... 7.86 3.14 1036 5.99 +5.1CnEurRusT CEE .56e 2.4 ...q 28.32 22.26 5 22.86 -6.3CFCda g CEF .01 .1 ...q 13.75 12.57 13.50 +.7tCenPacFn CPF .84 3.4 15 33.14 24.40 144 24.53 -17.8CentSecur CET 1.78e .7 ...q 30.12 25.72 24 27.05 -1.3tCentrusEn LEU ... ... ...dd 5.14 2.02 13 2.12 -47.1tCentCmtys CCS ... ... 8 36.00 20.70 666 21.26 -31.6CntryLink CTL 2.16 10.0 9 24.20 13.16 7619 21.50 +28.9CerdHCM n CDAY ... ... ...dd 44.98 29.68 1256 36.25 +18.8Cervecer CCU .35e 1.4 ... 30.35 24.37 107 25.82 -12.7ChannAdv ECOM ... ... ...dd 15.63 8.30 27 11.86 +31.8CharahSol n CHRA ... ... ... 12.00 5.27 63 7.37 -38.6ChRvLab CRL ... ... 24 135.90 96.70 377 121.59 +11.1ChaseCorp CCF .80f .7 32 131.70 95.00 46 108.40 -10.0ChathLTr CLDT 1.32 6.8 27 23.91 17.90 162 19.44 -14.6CheetahM CMCM ... ... ... 18.18 7.38 356 8.34 -31.0Chegg CHGG ... ... ...dd 32.82 13.75 969 25.22 +54.5Chemed CHE 1.12 .4 26 335.99 206.80 62 298.90 +23.0tChemours n CC 1.00f 2.9 9 58.08 34.84 1940 34.09 -31.9CheniereEn LNG .56p ... ...dd 71.03 43.83 4010 61.15 +13.6ChenEnLP CQP 2.24 6.4 ...dd 40.56 26.68 175 35.02 +18.2CherHMtg CHMI 1.96 11.2 4 19.20 16.01 83 17.55 -2.4ChrHMt pfA CHMIpA 2.05 8.2 ... 26.03 24.47 4 24.98 -3.2ChesEng CHK ... ... 7 5.60 2.53 36211 4.46 +12.6ChesEn pfD CHKpD 4.50 8.3 ... 58.43 45.99 3 54.50 +9.7ChesGranW CHKR .32e 19.6 1 2.30 1.20 44 1.61 -13.0ChespkLdg CHSP 1.60 5.5 30 33.81 24.98 495 28.84 +6.5ChespkUtil CPK 1.48f 1.7 24 90.90 66.35 158 86.07 +9.6Chevron CVX 4.48 4.0 50 133.88 108.02 7836 113.40 -9.4ChiRivet CVR .84 2.6 ... 33.41 28.70 1 31.79 Chicos CHS .34 4.6 10 10.90 7.02 2065 7.46 -15.4Chimera rs CIM 2.00 11.6 7 19.35 15.77 963 17.31 -6.3Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 9 25.23 -2.3Chimer pfB CIMpB 2.00 7.9 ... 26.41 24.88 51 25.30 -1.9ChiCBlood CO ... ... 38 12.44 8.65 11.79 +18.5ChinaDEd DL .45e ... 8 10.71 7.04 39 7.24 -21.9ChinaEAir CEA ... ... ... 45.33 24.64 13 27.15 -24.9ChinaFd CHN .55e 3.1 ...q 24.76 17.26 14 17.72 -18.2ChinaGreen CGA .10e 14.5 1 2.11 .45 271 .69 -44.4ChinaLife s LFC .14e 1.3 ... 17.85 10.49 647 11.18 -28.4ChinaMble CHL 3.50e 7.3 ... 53.23 43.25 949 47.71 -5.6ChiNBorun BORN ... ... 2 1.57 1.03 22 1.22 -2.9ChOnlEd n COE ... ... ... 14.90 6.98 6 8.71 -30.3ChinaPet SNP 3.73e 4.7 ... 105.61 69.60 188 80.10 +9.2ChinaPhH CPHI ... ... ...dd 1.45 .16 3796 .38 +115.9ChinRap n XRF ... ... ... 10.83 1.60 46 2.34 -59.1ChinaSoAir ZNH .64e 2.3 ... 70.52 25.60 81 27.42 -47.1ChinaTel CHA 1.21e 2.4 ... 51.67 41.28 43 49.87 +5.1ChinaUni CHU ... ... ... 15.53 10.97 315 11.24 -16.9ChiXFsh rs XNY ... ... ...dd 7.10 3.60 6.55 +33.9ChinaYuch CYD .73e 4.8 5 27.98 14.80 38 15.09 -37.1ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 530.68 247.52 561 434.29 +50.3ChoiceHtls CHH .86 1.2 36 85.35 67.00 544 72.95 -6.0ChrisBnk CBK ... ... ...dd 1.47 .56 68 .57 -55.4ChubbLtd CB 2.92e 2.3 16 157.50 123.23 2583 126.75 -13.3ChungTel CHT 1.29e 3.7 ... 39.33 33.62 76 34.68 -2.1ChurchDwt s CHD .87f 1.5 ... 61.28 43.21 1189 59.46 +18.5CienaCorp CIEN ... ... 7 32.33 19.40 2991 30.89 +47.6Cigna CI .04 ... 20 227.13 163.02 1842 210.34 +3.6Cimarex XEC .72 .8 12 130.16 80.53 1113 86.50 -29.1CincB pfB CBBpB 3.38 7.0 ... 51.75 47.56 3 48.00 -5.9CinciBell rs CBB ... ... 61 22.20 9.90 1345 13.98 -32.9Cinemark CNK 1.28 3.1 18 44.00 32.60 1818 41.21 +18.4 CinerRes CINR 2.27 8.8 11 29.36 23.76 14 25.73 +2.5tCircor CIR .15 .4 21 54.89 35.04 92 34.56 -29.0Cision CISN ... ... 39 18.28 11.13 577 14.83 +24.9CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 19.06 0 20.66 -21.9CitCHF Dl n UCHF ... ... ... 32.08 22.16 22.16 -16.5Citi GBP n DGBP ... ... ... 30.45 18.65 27.63 +29.6CitEUR Dl n UEUR ... ... ... 31.62 19.65 1 20.30 -26.4Citi EUR n DEUR ... ... ... 30.00 18.78 7 28.56 +24.5Citi AUD n DAUD ... ... ... 31.14 18.62 29.99 +50.0CitAUD Dl n UAUD ... ... ... 32.65 18.39 18.84 -29.5Citi JPY n DJPY ... ... ... 26.43 18.17 24.84 +8.9CitJPY Dl n UJPY ... ... ... 39.22 22.32 2 23.81 -18.5Citi CHF n DCHF ... ... ... 27.11 19.08 1 26.71 +13.3tCitiStratDv DIVC ... ... ...q 37.34 35.00 1 35.11 +.3Citigp pfN CpN 1.97 7.3 ... 27.78 26.03 99 26.97 -1.9CgpVelLCrd UWT ... ... ... 50.75 16.15 6546 32.25 +31.6CgpVelICrd DWT ... ... ... 22.88 4.53 15652 6.83 -51.4tCitigroup C 1.80f 2.7 11 80.70 64.38 32799 65.73 -11.7Citigp wtA C/WS/A ... ... ... .15 .06 .12 +23.0Citigrp pfC CpC 1.45 5.8 ... 25.77 24.70 24.92 -2.1Citigp pfJ CpJ 1.78 6.5 ... 29.74 27.09 51 27.42 -5.0Citigp pfK CpK 1.72 6.3 ... 29.38 26.85 53 27.45 -3.8Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.1 ... 27.40 25.44 119 25.94 -3.7Citigrp pfL CpL 1.72 6.7 ... 27.12 25.48 20 25.60 -3.6CitizFincl CFG 1.08 3.0 9 48.23 34.88 8579 36.24 -13.7CitizInc CIA ... ... ...cc 8.80 6.67 35 7.94 +8.0CityOffce g CIO .94 ... 9 13.43 10.03 177 11.51 -11.5CityOff pfA CIOpA 1.66 7.0 ... 25.90 22.78 1 23.63 -6.2Civeo CVEO ... ... ...dd 4.64 1.83 380 3.25 +19.0CivitasSolu CIVI ... ... 25 19.80 11.15 20 14.94 -12.6ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.7 ...q 17.52 14.76 14.76 -11.4CleanHarb CLH ... ... ...cc 72.50 44.75 502 64.42 +18.9ClearChan CCO ... ... ...dd 6.38 3.60 76 5.92 +28.7ClrBrEnTR CTR 1.35e 12.8 ...q 13.18 9.50 165 10.51 -9.6ClrLgCap n LRGE ... ... ... 34.24 27.48 31.87 +8.4ClrbrgMLP CBA .80m 11.0 ...q 9.58 6.53 178 7.26 -12.3ClearEnFd CEM 1.76f 12.8 ...q 17.36 12.10 307 13.78 -9.8ClrbEOpFd EMO 1.47e 13.8 ...q 13.36 9.56 81 10.68 -9.5ClearwPpr CLW ... ... 14 50.60 21.55 211 25.59 -43.6ClearwEn A CWEN/A 1.12f 5.8 40 20.68 15.30 180 19.43 +3.1ClearwEn C CWEN 1.28f 6.5 27 20.75 15.55 467 19.60 +3.7ClevCliffs CLF .60 5.4 4 13.10 5.60 11752 11.19 +55.2ClipRlty n CLPR .38 ... ...dd 13.82 7.62 9 12.99 +30.0Clorox CLX 3.84 2.6 25 154.51 113.57 1005 150.13 +.9tCloudPeak CLD ... ... ...dd 5.70 2.07 305 2.12 -52.4Cloudera n CLDR ... ... ...dd 22.43 12.57 2358 14.31 -13.4tCloughGA GLV 1.44 12.7 ...q 14.39 11.42 27 11.37 -14.8CloughGEq GLQ 1.38 10.1 ...q 15.84 12.71 147 13.60 +1.7tClghGlbOp GLO 1.20 12.2 ...q 11.67 9.80 171 9.80 -9.9CCFemsa KOF 1.75e 2.9 ... 79.42 54.53 117 61.16 -12.2CocaCola KO 1.56 3.4 87 48.62 41.45 17458 46.36 +1.0CocaCEur n CCE 1.04 2.3 ... 46.16 36.17 1274 44.48 +11.6Coeur CDE ... ... 49 8.94 5.04 3322 5.37 -28.4Cohen n COHN .80 8.0 ...dd 12.00 7.50 2 9.96 +24.2CohSClosed FOF 1.04 8.8 ...q 13.52 11.60 98 11.77 -11.6CohStGlbI INB 1.12 13.2 ...q 10.44 8.37 53 8.51 -13.9Cohen&Str CNS 1.32 3.6 17 47.83 35.50 145 36.86 -22.1CohStInfra UTF 1.60 7.2 ...q 24.61 20.88 132 22.08 -8.0tC&SLtDP&I LDP 1.87 8.2 ...q 26.87 22.55 112 22.88 -12.2C&SIncEgy MIE 1.32 13.4 ...q 11.40 8.86 144 9.86 -3.8CohStQIR RQI .96 8.5 ...q 12.90 10.55 334 11.34 -10.4CohStRE RNP 1.48 8.2 ...q 21.56 17.80 283 17.97 -15.5CohStSelPf PSF 2.06 8.1 ...q 29.03 25.16 15 25.50 -9.7CohenStTR RFI .96 8.3 ...q 13.10 11.38 83 11.50 -9.9tColfax CFX ... ... 22 43.29 28.80 1298 30.30 -23.5ColgPalm CL 1.68 2.6 22 77.91 61.28 3764 63.40 -16.0CollierC un CCH/U ... ... ... ColonCap CLNY ... ... ... 12.75 5.28 3397 5.58 -51.1ColCap pfB CLNYpB 2.06 8.2 ... 25.95 22.26 33 25.00 -1.7ColCap pfE CLNSpE 2.19 8.6 ... 27.45 23.86 15 25.41 -4.4ColCap pfG CLNYpG 1.88 8.2 ... 25.86 21.93 0 23.00 -8.5ColCap pfJ CLNYpJ ... ... ... 24.84 21.48 7 21.91 -10.8ColCap pfI CLNYpI 1.79 8.1 ... 25.75 21.50 81 22.02 -12.5ColCap pfH CLNYpH 1.78 8.1 ... 25.89 21.61 7 21.95 -12.2ColNthSC n CLNC ... ... ...cc 21.20 18.16 19.32 -5.9Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 1 27.76 -7.9tCol SusInt n ESGN ... ... ... 32.31 27.10 7 26.97 -11.7tCol SusUS n ESGS ... ... ... 32.51 28.62 2 28.72 -2.9ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col MuniI n MUST ... ... ... 20.36 19.68 20.06 Col Bey BBRC .50e 3.0 ...q 20.47 16.80 1 16.86 -8.5ColEmxChi XCEM ... ... ...q 30.22 24.30 0 24.37 -11.9ColQualDv HILO .32e 2.4 ...q 17.10 13.33 3 13.52 -14.9Col EMCns ECON .10e .5 ...q 29.87 20.07 321 20.67 -26.5Col IndiaC INCO .03e .1 ...q 51.06 37.00 8 38.45 -22.5Col IndiaInf INXX .10e .9 ...q 16.79 10.74 11 10.97 -30.9Col IndSC SCIN .17e 1.2 ...q 25.98 13.00 1 13.82 -41.0ColumbPT CXP .80 3.7 13 25.07 19.55 593 21.40 -6.8ColSelTec STK .92a 4.6 ...q 24.58 18.45 92 19.92 -10.5Comcst29 CCZ 1.58e 3.0 ... 64.00 50.35 52.50 -16.5Comerica CMA 2.40f 3.0 14 102.66 74.16 1941 81.05 -6.6Comeric wt CMA/WS ... ... ... 65.50 46.60 65.50 +12.3ComfrtS FIX .34f .7 32 59.05 35.85 216 51.04 +16.9ComndSec MOC ... ... ...dd 3.55 1.20 14 2.80 -8.8tCmclMtls CMC .48 2.6 37 26.72 17.58 1233 18.17 -14.8CmtyBkSy CBU 1.52f 2.7 15 67.07 50.69 250 57.01 +6.1CmtyHlt CYH ... ... ...dd 6.55 2.48 1532 2.98 -30.0CmtyHcT n CHCT 1.61f 5.4 80 32.81 22.41 56 29.56 +5.2CBD-Pao CBD .08e .4 ... 25.12 17.91 1721 21.50 -8.8CompDivHd CODI 1.44 8.7 ...dd 18.35 14.60 240 16.57 -2.2ComDivH pf CODIpA 1.81 8.0 ... 25.31 20.01 3 22.60 -8.4tCompssMn CMP 2.88 5.3 19 76.65 56.50 1495 54.70 -24.3Compx CIX .20 1.5 12 16.50 11.95 0 13.10 -1.5ComstkM rs LODE ... ... ... .70 .12 2452 .26 -34.1ComstkRs rs CRK ... ... ...dd 12.32 4.01 596 7.77 -8.2ConAgra CAG .85 2.3 18 39.43 32.82 9469 36.41 -3.3ConchoRes CXO ... ... 21 163.11 123.63 1426 141.78 -5.6ConcdMed CCM ... ... ...dd 4.20 2.46 7 3.35 +.6CondHos rs CDOR .78e 7.5 21 11.32 9.26 8 10.43 +4.8Conduent n CNDT ... ... ... 23.39 14.95 867 19.86 +22.9ConocoPhil COP 1.22f 1.8 55 80.24 48.97 7459 69.22 +26.1ConEd ED 2.86 3.7 16 89.70 71.12 2152 76.29 -10.2CnsTom CTO .32f .5 7 67.97 56.00 6 61.40 -3.3ConstellA STZ 2.96f 1.4 13 236.62 198.85 2808 214.88 -6.0ConstellB STZ/B 2.68f 1.3 16 234.00 198.90 1 213.89 -6.0Constellm CSTM ... ... ... 14.10 9.08 1441 9.44 -15.3CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 1 101.50 -2.4ContainStr TCS ... ... 21 12.42 3.53 423 10.20 +115.2Contango MCF ... ... ...dd 7.32 2.22 399 5.31 +12.7ContlBldg CBPX ... ... 17 39.60 25.00 521 29.71 +5.5ContMatls CUO ... ... ...dd 20.00 15.50 15.75 -17.1ContlRescs CLR ... ... 48 71.95 36.90 2581 55.67 +5.1CooTek n CTK ... ... ... 11.58 6.89 101 7.50 -20.6CooperCo COO .06 ... ...cc 280.10 216.47 221 253.78 +16.5CooperTire CTB .42 1.6 32 40.78 22.58 829 26.02 -26.4tCooperStd CPS ... ... 10 146.78 89.38 192 95.01 -22.4tCopaHold CPA 3.48 4.8 8 141.34 72.10 828 72.62 -45.8Copel ELP .26e 3.8 ... 8.64 4.70 407 6.77 -11.3CoreLabs CLB 2.20 2.3 54 130.34 87.66 757 97.52 -11.0CoreMold CMT .05 ... ... 23.85 6.37 24 6.85 -68.4tCorePtLd n CPLG ... ... ... 28.30 16.55 305 16.62 -40.4Corecivic CXW 1.72 7.2 14 26.49 18.61 611 23.79 +5.7CoreLogic CLGX ... ... 19 55.79 42.00 1000 45.09 -2.4tCorEn pfA CORRpA 1.84 7.6 ... 26.93 24.22 24 24.32 -5.5CorEnInf rs CORR 3.00 8.3 15q 39.46 34.22 32 36.05 -5.6CoreSite COR 4.12 4.0 39 119.59 89.76 335 104.04 -8.7Corindus n CVRS ... ... ...dd 1.65 .66 350 1.30 +28.7CorMedix CRMD ... ... ...dd 2.40 .17 3690 1.20 +139.0tCrnstTotR CRF 3.35 29.3 ...q 16.22 11.65 1056 11.44 -25.2tCrnrstnStr CLM 3.40 29.2 ...q 16.24 11.85 2695 11.64 -24.8Corning GLW .72 2.3 ...dd 36.56 26.11 17716 31.41 -1.8tCpBT JCP JBN 1.75 24.6 ... 14.36 7.03 22 7.10 -43.5tCorpCapT n CCT 1.61 11.2 ... 19.00 14.37 442 14.34 -10.3CorpOffP OFC 1.10 3.9 15 33.81 24.55 428 28.08 -3.8Cort1Aon27 KTN 2.05 7.0 ... 35.01 29.47 29.48 -9.9CortsJCP97 KTP 1.91 23.8 ... 16.26 7.80 49 8.01 -43.9CortsJCP JBR 1.75 24.6 ... 14.64 7.01 3 7.11 -43.1CortsPE KTH 2.00 6.4 ... 35.00 30.20 3 31.05 -4.0Cosan Ltd CZZ .26e 3.2 ... 11.89 6.21 1043 8.18 -15.7Costamre CMRE .40 6.9 ... 8.39 5.45 466 5.79 +.3Costam pfB CMREpB 1.91 8.1 ... 27.43 22.95 2 23.55 -5.9tCostmr pfC CMREpC 2.13 8.9 ... 26.06 23.61 7 23.81 -6.4tCostam pfD CMREpD 2.19 9.1 ... 26.89 24.03 28 24.08 -6.8tCott Cp COT .24 1.6 ...cc 17.78 14.06 1674 14.58 -12.5tCoty COTY .50 4.7 ... 21.68 10.41 8046 10.57 -46.9Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6tCousPrp CUZ .26 3.1 13 9.88 8.22 3377 8.26 -10.7CovantaH CVA 1.00 6.4 ...dd 18.05 14.15 638 15.67 -7.3CovrAll n COVR ... ... ... Crane CR 1.40 1.6 24 102.65 78.93 925 86.43 -3.1CrwfdA CRD/A .28 3.1 65 9.90 6.78 14 9.13 +7.4CrwfdB CRD/B .20 2.2 65 12.29 7.54 10 9.08 -5.6Credicp BAP 8.57e 3.9 ... 239.54 189.69 121 218.16 +5.2CS FILgCG FLGE ... ... ...q 302.18 194.93 15 255.25 +11.9CS LgSh n CSLS ... ... ... 27.99 tCrSuisInco CIK .26 8.7 ...q 3.40 3.06 210 3.05 -7.9CS InvBr n DBRT ... ... ... 85.47 23.07 26.36 -47.4CS LgBrnt n UBRT ... ... ... 316.38 115.89 246.59 +38.2CS MthlMtg REML ... ... ... 32.05 22.00 52 24.20 -20.9CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 114.90 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.64 30.70 43.00 +22.2CS MAsHi MLTI 1.30e ... ... 28.64 26.78 27.07 -3.3CS SP mlp MLPO 1.12e 7.2 ... 15.52 13.92 15.51 +8.7tCredSuiss CS 1.22e 9.5 ... 19.98 12.98 4553 12.85 -28.0tCrSuiHiY DHY .29 11.9 ...q 2.87 2.41 990 2.42 -14.8tCrescPtE g CPG .12 2.5 26 9.25 5.06 3338 4.75 -37.7CrestEq rs CEQP 2.40 6.5 ...dd 40.55 22.15 148 36.91 +43.1InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 12.4 45 26.49 15.50 35 16.96 -28.6CrosTim CRT 1.29e 8.4 15 15.97 11.46 18 15.35 +4.5CrwnCstle CCI 4.50f 4.2 ...cc 114.97 98.85 3149 106.16 -4.4CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1009.23 33 1022.33 -9.7CrownHold CCK ... ... 19 62.27 40.09 2197 44.58 -20.7Cryolife CRY .12 .4 ...cc 36.05 16.80 234 33.06 +72.6CrystalRk CRVP ... ... ...dd 1.24 .70 .97 +16.3CubeSmart CUBE 1.20 4.3 26 33.18 24.96 807 27.94 -3.4Cubic CUB .27 .4 ...dd 77.35 52.00 112 65.15 +10.5CullenFr CFR 2.68 2.8 17 121.66 92.03 557 94.81 +.2CullnF pfA CFRpA 1.34 5.5 ... 25.62 24.11 7 24.54 -2.3tCulp Inc CULP .36 1.6 13 34.05 21.50 29 21.96 -34.4Cummins CMI 4.56f 3.4 38 194.18 129.90 2746 134.64 -23.8CurEuro FXE ... ... ...q 120.65 110.63 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 126.88 129.54 -1.3CurrCda FXC .03e ... ...q 80.48 75.31 76.11 -3.0CurrChina FXCH ... ... ... 78.37 73.41 76.42 +2.0CurJpn FXY ... ... ...q 91.62 83.92 87.37 +2.6CurSwed FXS ... ... ...q 121.32 105.69 106.93 -8.0CurSwiss FXF ... ... ...q 102.27 93.42 95.00 -1.9CurShSinga FXSG ... ... ...q 75.87 71.76 73.59 +.4CurtisWrt CW .60 .5 24 143.38 113.06 242 117.00 -4.0Cush Jn37 n PPLN ... ... ... 22.11 16.55 1 18.47 -7.4CushTRet rs SRV 1.08 9.8 ...q 13.05 10.00 35 10.99 -8.0CushngRen SZC 1.64 9.3 ...q 21.30 15.35 74 17.65 -13.1CushRoy rs SRF .48 5.6 ...q 10.10 8.30 6 8.51 -9.1tCustomBcp CUBI ... ... 7 32.34 19.13 345 19.13 -26.4CustBcp 18 CUBS 1.59 6.3 ... 25.99 25.08 25.18 -2.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Wednesday, October 24, 2018

PAGE 43

CustBc p C CUBIpC .57p ... ... 27.15 25.59 0 25.76 -3.0CustBc pfD CUBIpD ... ... ... 27.40 24.60 3 25.40 -4.7CustBc pfE CUBIpE ... ... ... 27.03 23.75 11 25.25 -4.9CustoBc pf F CUBIpF ... ... ... 26.87 25.02 3 25.11 -4.2CynergT n CTEK ... ... ... 5.45 2.70 5 3.97 -2.0CypressEn CELP .84 13.3 11 8.50 5.50 1 6.31 +5.2D -DCP Mid DCP 3.12 7.9 88 46.67 32.08 760 39.73 +9.4DCP Md pfB DCPpB 1.97 8.0 ... 26.34 24.30 13 24.60 -6.6DCP pfC DCPpC 1.99 8.1 ... 24.99 24.31 26 24.55 -.2DGSE DGSE ... ... ...dd 1.30 .51 5 .56 -40.3DHI Grp DHX ... ... 5 3.25 1.25 99 1.69 -11.1DHT Hldgs DHT .20e 4.2 ...dd 5.07 3.27 744 4.72 +31.5DNP Selct DNP .78 7.1 ...q 11.45 9.71 408 10.96 +1.5tDR Horton DHI .50 1.4 13 53.32 34.88 10289 35.68 -30.1Drdgold DRD .03e 1.1 ... 3.77 1.76 99 2.65 -18.7DSW Inc DSW 1.00 3.9 24 34.63 17.75 1135 25.87 +20.8DTE DTE 3.53 3.2 20 116.74 94.25 1428 111.94 +2.3DTEEn 62 DTQ 1.31 5.6 ... 25.49 23.05 5 23.46 -6.5DTE En76 n DTJ 1.34 5.8 ... 25.98 22.49 22 23.09 -9.3DTE En27 n DTW 1.31 5.7 ... 25.75 22.15 22 23.01 -10.5DTE F76 n DTY 1.50 5.9 ... 27.84 24.80 21 25.60 -4.4DTE En un DTV ... ... ... 57.14 48.68 1 53.10 -1.6DTF TxF DTF .84 6.8 ...q 14.35 12.31 18 12.36 -12.1DXC Tch n DXC .76 .9 97 96.75 76.24 1384 87.56 +6.7DanaInc DAN .24 1.4 13 35.27 15.58 2066 16.60 -48.1Danaher DHR .64 .7 25 110.13 90.14 3384 97.42 +5.0Danaos DAC ... ... 1 2.50 1.05 121 1.16 -20.0tDaqoNEn DQ ... ... 3 72.50 22.09 203 22.38 -62.3Darden DRI 3.00 2.8 21 124.00 79.18 1120 107.20 +11.6DarlingIng DAR ... ... 37 20.96 15.80 1323 19.77 +9.0DaVita Inc DVA ... ... 17 80.71 52.51 1266 67.89 -6.0Daxor DXR .15 2.7 ... 21.66 3.40 44 5.48 +19.9DeanFoods DF .36 4.5 57 12.09 6.94 1669 7.93 -31.4DeckrsOut DECK ... ... ...cc 124.68 63.32 612 109.50 +36.4Deere DE 2.76 2.0 24 175.26 128.65 5167 139.63 -10.8tDE EnhGlb DEX .90 8.8 ...q 12.70 10.32 58 10.28 -15.3DelaCO VCF .72 5.1 ...q 16.29 14.00 2 14.02 -9.7DelaDvInc DDF .62 5.4 ...q 14.39 10.19 24 11.61 +8.2DelaNatl VFL .72 6.0 ...q 13.66 11.66 12.07 -8.9DelaMN2 VMM .63 5.4 ...q 14.15 11.56 44 11.73 -12.9DelekLogis DKL 3.08f 10.0 13 35.50 26.50 45 30.88 -2.6Delek DK 1.00 2.7 16 61.57 25.44 1609 37.35 +6.9DellTch n DVMT ... ... ...dd 99.02 64.96 1321 92.87 +14.3DelphiTc n DLPH .68 3.1 8 60.39 20.89 4560 21.77 -58.5DeltaAir DAL 1.40f 2.6 11 60.50 48.33 7679 53.45 -4.6DeltaAprl DLA ... ... ...cc 22.10 16.30 15 18.00 -10.9Dltsh SPX n DMRL ... ... ... 59.02 51.93 4 54.85 +1.1tDlt SP400 n DMRM ... ... ... 57.13 51.39 0 51.23 -5.2Dlt SP600 n DMRS ... ... ... 62.05 51.87 1 53.75 -1.0tDltshInt n DMRI ... ... ... 56.65 47.45 1 47.42 -10.5Deluxe DLX 1.20 2.3 10 78.87 50.35 260 51.84 -32.5DenburyR DNR ... ... ...dd 6.75 1.04 10593 4.88 +120.8DenisnM g DNN ... ... ...dd .69 .38 779 .59 +8.0Despg.cm n DESP ... ... ... 36.56 14.80 233 15.47 -43.7DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 5965 10.70 -43.8DBDogs22 DOD ... ... ... 30.43 20.20 5 24.14 -5.4DBWMTR WMW ... ... ... 33.66 28.14 1 31.95 +6.5DB Cap pf DTK 1.90 7.6 ... 26.09 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.5 ... 25.99 24.12 24 25.10 -1.4DeutBCT5 pf DKT 2.01 7.9 ... 26.95 25.05 33 25.46 -2.6DBCmdyS DDP ... ... ...q 57.02 37.66 45.03 +1.2DBCmdDL DYY ... ... ...q 4.09 2.08 5 2.95 -22.4DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 11.86 7.20 11.05 +9.9DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.16 2.07 11 2.22 -22.4DB AgDS AGA ... ... ...q 32.50 24.46 24.46 -9.1DBGoldSh DGZ ... ... ...q 15.62 13.01 4 14.65 +7.6DBGoldDL DGP ... ... ...q 27.39 19.71 41 21.57 -13.7DBGoldDS DZZ ... ... ...q 6.76 4.88 7 6.21 +15.9DBGlbHY23 FIEG ... ... ...q 203.10 106.78 0 184.50 +7.9Deut HiOp DHG .72 4.8 ...q 15.20 14.77 14.97 -.3Deut Multi KMM .51 5.7 ...q 9.02 8.61 28 8.98 +1.5Deut Muni KTF .84 7.8 ...q 12.19 10.93 10.82 -9.1Deut StInc KST .66a 5.3 ...q 12.66 12.11 26 12.53 +.7Deut StMu KSM .84 7.8 ...q 12.14 10.67 10.73 -8.9tDBXEmMkt DBEM .36e 1.7 ...q 26.32 21.11 23 21.43 -11.0DBXEafeEq DBEF .95e 3.2 ...q 33.05 29.64 1494 30.12 -5.2DBXBrazEq DBBR .13e 1.1 ...q 14.00 11.30 12.06 +.3tDBXGerEq DBGR .35e 1.4 ...q 29.78 25.07 1 24.98 -12.2Deu HYBd n HYLB ... ... ... 51.36 48.68 124 48.90 -3.0Dbx Tr etf DESC ... ... ... 36.00 32.89 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 49.90 -.3DeuBrcIn n IGVT ... ... ... 49.30 48.32 0 48.68 -.3DbXR1KECo DEUS ... ... ...q 34.16 30.32 20 31.12 -3.0DeutEmCo DEMG ... ... ... 30.95 23.45 0 23.55 -18.3tDBXJapnEq DBJP .91e 2.2 ...q 46.61 39.96 178 40.77 -7.5tDbXDvxEU DEEF ... ... ...q 31.76 26.58 6 26.43 -12.0Deut 300Ch ASHX .74p ... ...q 24.14 15.77 0 16.69 -24.4DbxItalyHE DBIT .22p ... ...q 26.39 20.44 20.44 -12.3DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 28.83 30.25 +1.9tDbxAllWHiD HDAW .27e ... ...q 27.42 23.87 4 23.90 -10.7tDbxEafeHiD HDEF .43e 1.2 ...q 25.41 22.15 120 22.34 -9.6tDbxNikk400 JPN ... ... ...q 31.67 27.33 22 27.08 -7.6Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 30.14 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.66 8 25.89 -4.7DBX EMBd EMIH .99e 4.1 ...q 25.69 23.72 0 24.43 -2.7DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 1 23.96 -1.9DBXHYCpB HYIH 1.20 5.2 ...q 23.64 22.41 4 22.90 -.5DBXChiSC ASHS ... ... ...q 37.03 21.20 36 22.54 -35.3DBXHrvChi CN .30e 1.0 ...q 42.41 28.63 4 29.38 -21.3DBXMexHd DBMX 4.12e 15.7 ...q 20.26 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 26.43 0 26.54 -15.5tDBXAWxUS DBAW 1.33e 3.4 ...q 29.07 25.78 1 25.88 -6.9tDBXAsiaPH DBAP .74e 2.9 ...q 31.53 25.77 1 25.84 -9.0tDBXEurHgd DBEU .65e 2.4 ...q 29.80 26.57 604 26.80 -5.7DBXUKHdg DBUK .89e 4.3 ...q 22.49 19.98 20.58 -5.5DBXHvChiA ASHR ... ... ...q 34.89 22.00 2404 23.43 -24.5DevonE DVN .32 .9 22 46.54 29.83 7186 33.73 -18.5ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.3 ... 151.30 131.22 444 139.79 -4.3DiamOffsh DO .50 3.0 27 21.92 13.64 1494 16.62 -10.6DiamRk DRH .50 4.8 14 12.99 9.87 5032 10.35 -8.3DianaShip DSX ... ... ...dd 5.16 3.07 341 3.84 -5.7DianaS pfB DSXpB 2.22 9.2 ... 25.80 21.30 1 24.25 -2.3DianaSh20 DSXN 2.13 8.4 ... 25.99 22.76 25.39 -1.1DicksSptg DKS .90 2.7 11 39.74 23.88 1738 33.61 +16.9Diebold DBD .40 10.5 4 22.00 3.55 1242 3.80 -76.8DigitalPwr DPW ... ... ...dd 5.95 .56 2.31 -28.0DigitalRlt DLR 4.04 3.6 54 125.10 96.56 1610 113.17 -.6DigitlR pfG DLRpG 1.47 6.1 ... 25.78 23.39 9 24.13 -5.3DigtlR pfH DLRpH 1.84 7.2 ... 27.04 25.38 48 25.48 -4.5DigitRlt pfC DLRpC 1.09 4.2 ... 28.18 26.44 26.05 -5.6DigitRlt pfJ DLRpJ ... ... ... 25.29 21.62 36 21.97 -12.5DigitalR pfI DLRpI 1.59 6.3 ... 27.75 25.00 7 25.39 -7.7Dillards DDS .40 .6 8 98.75 49.91 410 70.31 +17.1Dillard38 DDT 1.88 7.3 ... 29.08 25.13 3 25.92 +.2DineEquity DIN 2.52m 3.1 6 95.00 42.05 668 80.64 +59.0DiploPhm DPLO ... ... 87 28.74 14.50 1022 20.88 +4.0Dir SilMBl n SHNY ... ... ... 10.29 4.26 5.00 -47.5DirBrCm n COM ... ... ... 26.10 23.64 25.09 +2.2tDirChInt n CWEB ... ... ... 69.08 22.38 112 23.10 -54.8Dir CnSt n SPLZ ... ... ... tDirx Euro n EUXL ... ... ... 33.40 16.59 1 16.32 -37.8DirxAero n DFEN ... ... ... 64.50 37.76 93 48.73 +9.5tDrxTrnBl n TPOR ... ... ... 43.11 26.62 28 27.60 -20.0DxEmMkt n EMBU ... ... ... 26.61 19.37 20.59 -20.3Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 4 28.37 +3.0tDirxInds n DUSL ... ... ... 44.53 27.73 8 28.65 -22.0DirxMex n MEXX ... ... ... 27.44 13.05 13 14.96 -27.3DrxRBkBr rs WDRW ... ... ...q 41.50 19.69 9 35.28 +15.2DxRsaBr rs RUSS ... ... ...q 25.95 14.43 312 18.89 -17.9DxSOXBr rs SOXS ... ... ...q 18.75 8.83 11176 13.08 -20.7DxGBull rs NUGT ... ... ...q 37.96 10.56 12356 16.17 -49.0DrGMBll rs JNUG .09e 1.0 ...q 20.50 6.40 13097 9.21 -48.1DirSPX Br SPDN ... ... ... 32.26 27.50 16 29.49 -3.7DxGlMBr rs JDST ... ... ...q 95.14 42.31 533 59.97 +16.9DirSPBear s SPXS ... ... ...q 35.19 20.83 13304 25.39 -15.3Dir7-10TBr TYNS ... ... ...q 30.07 28.12 29.33 +3.8DrxDlySpxB LLSP .10p ... ...q 40.65 33.00 12 36.98 +2.7DxChiABear CHAD ... ... ...q 41.12 27.67 53 38.52 +23.7DrxNGBear rs GASX ... ... ...q 36.69 14.90 27 22.92 -2.3DxSPOGBr rs DRIP ... ... ...q 20.98 4.88 5432 7.74 -34.7tDrxRBkBull DPST ... ... ...q 95.94 47.40 36 48.01 -34.0DirDGlBr rs DUST ... ... ...q 48.79 19.04 2131 29.59 +24.9DxSPXBll s SPUU ... ... ...q 59.33 44.51 11 49.97 +.8tDxEuFnBl EUFL ... ... ... 65.95 29.19 0 29.04 -38.9DirGlMin n MELT ... ... ... 24.48 DirSCBll s SMLL .27e .5 ...q 63.65 46.10 49.27 -3.8Drx EurF n EUFS ... ... ... tDxHiYldBr HYDD ... ... ... 20.15 17.03 4 18.75 -.2DrNsd100 rs QQQE ... ... ...q 47.98 41.31 31 43.73 +1.3DrxDlySCB LLSC .10p ... ...q 43.77 33.64 1 35.61 +.2Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 31.01 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 29.52 123 35.87 -28.9tDiEurBll3x EURL .14e .6 ...q 47.12 25.33 26 24.79 -34.9tDrxEMBll rs EDC ... ... ...q 168.70 62.07 354 65.79 -47.7Dir MLPHi ZMLP 1.60m 10.7 ...q 17.94 13.61 143 14.92 -6.7DxLatBll s LBJ ... ... ...q 49.13 16.70 26 25.10 -22.3DirTotBBr SAGG ... ... ...q 32.37 31.07 32.25 +3.6DxBrzBull s BRZU ... ... ...q 65.25 14.27 3431 28.68 -28.8tDxBiotBll rs LABU ... ... ...q 116.54 56.70 4074 59.44 -23.6tDxIndiBll rs INDL ... ... ...q 120.64 48.03 102 48.95 -52.1DxNGBll rs GASL ... ... ...q 31.99 14.60 514 15.95 -37.2sDrDevMBr DPK ... ... ...q 15.37 10.08 6 15.61 +26.7DxSPOGBl s GUSH ... ... ...q 47.55 16.79 2601 26.16 -13.8DxREBear DRV ... ... ...q 15.62 8.50 120 10.39 -.8Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 22.00 19.81 2 21.70 +8.9DrxFtseEm LLEM .47p ... ...q 23.59 tDrxJpBull JPNL ... ... ...q 96.48 58.73 8 57.10 -26.0DxEnBear rs ERY ... ... ...q 60.45 34.86 54.00 DxEMBear EDZ ... ... ...q 10.85 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 54.25 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... tDrxSKBull KORU ... ... ...q 72.86 27.32 45 27.27 -56.2DxSCBear rs TZA ... ... ...q 14.72 7.80 23943 11.37 -7.3DxFnBr rs FAZ ... ... ...q 13.97 8.80 4201 11.59 -.9Dx HmSu n CLAW ... ... ... tDrxHmbBull NAIL ... ... ...q 110.62 25.30 262 26.99 -70.8Dx30TBear TMV ... ... ...q 23.41 17.07 982 22.66 +28.5tDxFnBull s FAS ... ... ...q 82.80 57.11 2309 57.55 -15.8DxBiotBea rs LABD ... ... ...q 60.30 27.10 37.40 DrxTcBr rs TECS ... ... ...q 42.08 23.64 31.35 tDrxACInsi KNOW .48e 1.3 ...q 43.81 38.03 32 37.92 -8.6DxMCBr rs MIDZ ... ... ...q 16.34 9.97 32 13.71 +1.9DxChiBr rs YANG ... ... ...q 70.50 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 14.42 402 16.29 -45.2DxHcrBll s CURE ... ... ...q 68.58 38.85 244 56.20 +20.6DxTcBull s TECL ... ... ...q 173.50 94.52 419 133.24 +18.8 DxRetlBll s RETL ... ... ...q 53.31 22.80 38 36.47 +1.2tDxSOXBll s SOXL .12e .1 ...q 209.00 108.00 1383 109.63 -20.5Dir30TrBul s TMF ... ... ...q 23.01 15.42 1259 15.90 -28.1Dir10TrBear TYO ... ... ...q 16.13 13.74 6 15.56 +10.7Dx10yTBull TYD ... ... ...q 45.06 37.70 1 38.86 -11.5DxMCBull s MIDU ... ... ...q 55.74 36.75 45 39.92 -14.0DrxREBull s DRN ... ... ...q 24.73 14.68 41 19.11 -16.3DirxChiBull YINN .38e 2.0 ...q 53.89 17.02 4375 18.95 -44.3tDirxDMBull DZK ... ... ...q 100.54 57.78 2 54.80 -33.5DrxSCBull s TNA .41e .6 ...q 97.12 56.37 5625 64.31 -8.5DrxSPBull s SPXL ... ... ...q 55.95 36.82 7676 44.74 +.9DirxEnBull ERX ... ... ...q 44.29 24.01 2589 27.60 -21.0Discover DFS 1.60 2.2 14 81.93 63.31 1875 74.01 -3.8Disney DIS 1.68 1.4 16 119.69 96.89 8605 117.85 +9.6tDiv&Inco DNI 1.63 14.8 ...q 14.25 11.04 74 11.03 -17.9DrReddy RDY .29e .9 ... 39.96 28.13 151 33.90 -9.7DocuSec rs DSS ... ... ...dd 3.16 .56 6 1.03 -42.8DolbyLab DLB .64 .9 71 74.29 56.50 306 68.11 +9.9DollarGen DG 1.16 1.1 17 112.59 79.79 1812 110.39 +18.7DomMidst DM 1.34f 7.2 13 33.35 12.55 1196 18.48 -39.3DomEngy D 3.34 4.6 15 85.30 61.53 3224 72.91 -10.1DomRes un DCUD ... ... ... 53.58 42.50 33 48.81 -5.5DomRs76 n DRUA ... ... ... 25.79 22.30 33 23.20 -9.3Dominos DPZ 2.20 .8 42 305.34 166.74 593 265.82 +40.7Domtar g UFS 1.74 3.9 16 54.50 40.72 777 45.15 -8.8Donaldson DCI .76f 1.5 26 59.43 43.35 561 51.58 +5.4DonlleyRR rs RRD .12m 2.6 5 10.06 4.09 636 4.65 -50.0DonnlyFn n DFIN ... ... ... 22.17 15.22 157 16.19 -16.9DorianLPG LPG ... ... ...dd 8.80 6.87 122 7.88 -4.1DoubIncSol DSL 1.80a 9.4 ...q 21.18 18.64 348 19.10 -5.4tDblLOppCr DBL 2.00a 10.3 ...q 23.31 19.41 49 19.46 -12.3DougDyn PLOW 1.06 2.5 26 49.50 36.20 120 43.03 +13.8DEmmett DEI 1.00 2.8 23 41.59 34.72 718 36.31 -11.6Dover DOV 1.88 2.3 17 109.06 71.71 1671 82.61 -18.2DoverDG DDE ... ... ...dd 3.49 .92 22 2.54 +149.0DoverMot DVD .08f 3.8 10 2.30 1.80 16 2.13 +9.2tDowDuPnt DWDP 1.52 2.8 17 77.08 55.77 18102 54.68 -23.2tDry Gl24 n DCF .22f 2.5 ... 10.05 8.69 47 8.64 -8.1tDryHYSt DHF .35 11.6 ...q 3.51 2.99 300 2.99 -10.5tDrMuBdInf DMB .75 6.4 ...q 13.33 11.72 71 11.77 -9.5DryfMu DMF .54 7.2 ...q 9.12 7.47 29 7.54 -15.2DryStrt LEO .52 7.2 ...q 8.90 7.09 135 7.13 -17.5DrySM DSM .50 7.2 ...q 8.59 6.83 116 6.93 -18.9Dril-Quip DRQ ... ... ...dd 58.95 37.35 378 43.39 -9.0DriveShack DS .48 9.0 14 8.06 3.54 253 5.33 -3.6DriveS pfB DSpB 2.44 9.5 ... 26.49 25.27 0 25.65 -.3DriveS pfC DSpC 2.01 8.1 ... 26.18 23.62 0 24.92 -.8DriveS pfD DSpD 2.09 8.3 ... 25.84 24.46 0 25.25 -.8DuPnt pfA DDpA 3.50 4.3 ... 96.65 78.23 0 82.25 -11.0DuPnt pfB DDpB 4.50 4.5 ... 110.00 99.01 0 101.00 -6.7Ducomun DCO ... ... 24 41.40 25.06 24 36.95 +29.9Df&PGblUt DPG 1.40 10.1 ...q 16.23 13.50 66 13.89 -10.5DufPUC DUC .60 7.3 ...q 9.20 8.15 18 8.22 -7.1DukeEngy DUK 3.71f 4.5 18 91.78 71.96 4883 82.30 -2.2DukeEn 73 DUKH 1.28 5.5 ... 26.31 22.76 16 23.25 -8.3DukeRlty DRE .80 2.9 22 29.58 24.30 1930 27.65 +1.6DunBrad DNB 2.09 1.5 21 145.00 105.42 331 142.07 +20.0Dycom DY ... ... 19 123.99 67.15 420 71.66 -35.7Dynagas DLNG 1.00 12.0 ... 13.97 7.51 117 8.30 -23.6Dynags pfA DLNGpA 2.25 8.6 ... 26.97 25.09 9 26.16 +.5Dynegy 7 DYNC 1.75 2.3 ... 85.58 63.60 75.38 -4.8tDynexCap DX .72 12.4 13 7.36 5.80 322 5.80 -17.3Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 3 25.49 -.1Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 2 23.91 -3.5E -ETracBDC BDCS 1.84e 9.7 ...q 21.59 18.72 62 19.03 -8.3ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 8.0 ...q 26.25 19.00 1 23.28 -3.3E-TrAlerInf MLPI 1.88e 8.2 ...q 26.53 20.31 475 22.87 -5.5ETBbgCmd DJCI ... ... ...q 17.00 13.42 0 15.72 -1.9ETrAlerian AMU 1.45e 8.7 ...q 19.18 14.59 193 16.66 -3.8E-TrFood FUD ... ... ...q 18.92 15.89 1 17.10 -5.0E-TrcEngy UBN ... ... ...q 10.00 7.60 8.96 +15.1E-TrcIMet UBM ... ... ...q 22.54 16.48 17.54 +2.8E-TracAg UAG ... ... ...q 18.86 15.84 16.52 -7.2ETr2xBDC BDCL 3.52e 25.7 ...q 17.40 13.13 341 13.70 -16.7E-TrcCmci UCI ... ... ...q 16.37 14.40 11 15.36 -.2E-TrcSilv USV ... ... ...q 22.46 17.60 18.13 -16.6E-TrcGld UBG ... ... ...q 35.00 29.72 0 31.02 -6.0E-TrLvstk UBC ... ... ...q 21.19 17.09 18.15 -8.3ECA MTrI ECT .26e 14.9 5 2.50 1.45 15 1.77 -17.7EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ...cc 23.85 9.30 425 10.67 -52.2tEMCOR EME .32 .5 20 85.08 67.91 503 67.40 -17.6EMX Roy g EMX ... ... ... 1.47 .67 99 1.27 +52.8ENI E 1.29e 3.7 ...dd 40.15 31.58 227 34.42 +3.7EOG Rescs EOG .88f .8 ...dd 133.53 95.67 5024 111.12 +3.0EP Energy EPE ... ... ...dd 3.50 1.27 1438 1.95 -17.4EPAM Sys EPAM ... ... 61 144.19 89.70 220 119.62 +11.3EPR Prop EPR 4.32f 6.4 18 71.00 51.87 417 67.40 +3.0EPR pfC EPRpC 1.44 5.2 ... 28.71 23.38 27.73 +3.0EPR pfE EPRpE 2.25 6.4 ... 37.19 33.48 1 35.16 -4.6EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 7 23.20 -7.3tEQT Corp EQT .12 .3 ...dd 66.03 43.53 3368 42.46 -25.4tEQT GP n EQGP 1.03e 5.7 9 30.73 18.73 245 18.12 -32.6EQT Mid EQM 4.36f 8.7 10 77.97 48.91 598 49.85 -31.8ETF SITRis RISE ... ... ...q 25.50 23.00 2 25.13 +5.8ETF JrSil SILJ ... ... ...q 12.43 8.23 55 8.86 -21.9ETF Cyber HACK ... ... ...q 40.72 29.50 263 36.55 +15.5ETF BigD BIGD ... ... ...q 27.78 ETF MobP IPAY ... ... ...q 43.49 33.33 289 40.16 +15.1ETF M AlH MJ ... ... ... 45.40 25.10 1894 33.01 +12.9tETF M Vid GAMR ... ... ... 55.00 42.01 41 42.11 -12.1ETF Drone IFLY ... ... ... 39.57 33.54 12 34.79 -6.9ETF AIPw n AIEQ ... ... ... 29.90 24.03 144 27.09 +4.7ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.84 30.11 14 33.36 +5.5ETF Clim ETHO ... ... ...q 38.43 32.33 3 34.06 +.2ETFAlpAlt ALFA ... ... ...q 51.32 41.25 5 46.02 +7.5ChngFnDvr CHGX ... ... ... 20.84 18.02 0 19.42 +3.7tETF EmM n EEMD ... ... ... 28.41 21.65 0 21.49 -17.8ETF spx H n SPDV ... ... ... 28.19 25.00 2 25.70 -1.7ETF AptF n FTVA ... ... ... 30.36 24.74 20 27.01 -.5tETF GOP n MAGA ... ... ... 29.82 26.02 3 26.28 -5.8NtDUSEq ef MXDU ... ... ... 29.80 25.93 4 27.79 -2.1NtRkBsInt ef RBIN ... ... ... 27.90 24.88 24.88 -9.4RsBsUSE ef RBUS ... ... ... 29.53 24.83 27.52 +1.2ETF RvCp n RVRS ... ... ... 17.15 14.84 6 15.59 -1.9ETF BrVl n BVAL ... ... ... 16.70 14.46 2 15.67 -1.3ETFDeepV DVP .66e 2.0 ...q 37.26 27.86 51 33.28 +1.4GlGoGld n GOAU ... ... ... 13.47 9.95 10 11.07 -14.9ETF OCIO n OCIO ... ... ... 27.81 25.62 26.17 -2.2ETF Seren ICAN ... ... ... 30.00 25.55 0 28.07 +3.4PremisCap TCTL ... ... ... 31.57 28.95 5 29.34 -2.1AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 37.30 29.34 20 32.52 +7.2EtfAlphacln ALFI ... ... ...q 26.95 23.56 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 28.45 31 29.67 -8.9ETF Master HIPS 1.29 7.7 ...q 18.22 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.1 ...q 34.89 30.05 8 32.26 -3.4EtfInfcMLP AMZA 2.08 30.2 ...q 9.07 6.55 1817 6.88 -20.1tETF BioPr n BBP ... ... ... 46.80 37.33 3 39.53 -2.5ETF ClinT n BBC ... ... ... 36.25 25.88 18 28.22 -.7InfrCpPfd PFFR ... ... ... 26.27 23.22 1 23.52 -6.1EtfNwfMSec NFLT 1.13e 4.7 ...q 25.87 23.72 22 23.96 -5.0EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 21.67 21.93 -16.3Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 25.95 24.08 1 24.30 -4.6ETF PrMtl GLTR ... ... ...q 68.06 56.32 58.71 -9.7ETFS Com BCI ... ... ... 25.95 18.58 23.92 -2.3ETFS Comd BCD ... ... ... 28.39 24.71 25.75 ETFS EnCm BEF ... ... ... 29.64 24.12 29.64 +16.8ETFSGold SGOL ... ... ...q 132.10 113.30 115.06 -8.8ETF Pall PALL ... ... ...q 107.47 79.61 102.11 +.6ETF Plat PPLT ... ... ...q 97.94 71.92 77.37 -12.5EagleCGr GRF .50e 2.4 ...q 8.45 7.16 1 7.35 -7.4tEagleGrInc EGIF 1.31 9.0 ...q 16.90 14.55 13 14.56 -12.2tEagleMat EXP .40 .6 17 122.49 71.48 1532 70.80 -37.5EaglePtCr ECC .80 4.7 ... 21.01 16.19 131 17.12 -9.0EagleP pfA ECCA 1.94 7.6 ... 26.05 24.96 2 25.38 -1.7EaglePt 20 ECCZ 1.75 7.0 ... 25.78 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.5 ... 26.69 25.50 2 25.90 -1.5EagleP27 n ECCY ... ... ... 26.75 24.80 1 25.70 +1.2Earthstone ESTE ... ... 73 12.16 7.45 118 9.49 -10.7EastGvP n DEA 1.04 5.7 47 22.32 17.42 524 18.18 -14.8EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.88f 3.0 41 99.39 77.74 174 95.20 +7.7tEastChem EMN 2.24 2.8 11 112.45 79.20 1651 78.90 -14.8EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0tEKodak KODK ... ... ...dd 13.28 2.40 260 2.47 -20.3Eaton ETN 2.64 3.6 17 89.85 71.62 4751 73.51 -7.0EatVn 22 n EFL ... ... ... 10.00 9.04 75 9.07 -1.8EatV HiIn21 EHT .60 6.2 ... 10.28 9.34 35 9.72 -2.8EV CAMu EVM .68 7.0 ...q 12.33 9.66 221 9.76 -15.2EVCAMu2 EIA .62 6.2 ...q 12.99 9.90 29 10.03 -12.8EVCAMu CEV .71 6.5 ...q 12.46 10.70 49 10.87 -10.6tEatnVan EV 1.40f 3.2 15 60.95 44.84 1015 43.62 -22.6EV EnEq EOI 1.04 7.1 ...q 16.46 13.20 120 14.52 +.1EV EEq2 EOS 1.05 6.4 ...q 17.95 14.42 117 16.31 +7.2EV FltRt EFT .91 6.5 ...q 15.29 13.86 70 13.99 -2.4tEVFltRtIP EFF 1.13 7.4 ...q 17.13 15.36 46 15.29 -6.3tEV LtdDur EVV 1.22 10.0 ...q 14.06 12.25 330 12.26 -10.2EV MAMu MAB .65 5.4 ...q 13.97 11.77 16 11.96 -9.5EVMAMu MMV .69 5.7 ...q 13.59 11.81 13 12.02 -8.3EV MIMu MIW .71 5.8 ...q 14.39 12.21 0 12.22 -9.2EVMIMu EMI .71 5.9 ...q 13.25 11.81 10 12.03 -6.2tEVMuniBd EIM .77 6.9 ...q 12.78 10.95 158 11.05 -11.7tEVMuni2 EIV .70 6.3 ...q 12.51 11.04 23 11.03 -10.4EVMunTT ETX .85 4.3 ...q 21.20 18.81 11 19.56 -5.6EV MuIT EVN .85 7.8 ...q 12.87 10.74 51 10.86 -12.4EV NMuOp EOT 1.03 5.0 ...q 23.52 19.82 22 20.40 -9.5EV NJMu EMJ .75 6.6 ...q 13.11 11.31 11 11.45 -7.9EVNJMu EVJ .73 6.7 ...q 12.95 10.85 4 10.94 -6.8EVNYMu2 NYH .69 6.8 ...q 11.93 9.97 4 10.13 -12.4EV NYMu ENX .72 6.7 ...q 12.78 10.60 81 10.73 -13.0EVNYMu EVY .74 6.6 ...q 13.29 11.12 31 11.25 -11.5tEV OHMu EIO .70 6.4 ...q 13.97 10.86 7 11.02 -13.2EVOHMu EVO .73 6.1 ...q 13.60 11.74 16 11.90 -8.7tEV PAMu EIP .77 6.9 ...q 14.70 11.18 4 11.19 -10.0EVPAMu EVP .73 6.7 ...q 12.58 10.72 3 10.86 -10.9EVRiskMgd ETJ 1.12 11.9 ...q 10.06 8.74 228 9.40 -2.4EV SrFlt EFR .95 7.0 ...q 14.95 13.56 129 13.62 -5.7EV SrInc EVF .42 6.6 ...q 6.87 6.24 117 6.33 -2.9tEVShDur EVG 1.08 8.5 ...q 14.38 12.70 39 12.70 -11.5EVTxABdO EXD 1.16 13.7 ...q 11.87 8.34 64 8.48 -17.3EV TxAd EVT 1.74 7.6 ...q 24.91 21.39 191 22.81 -2.0tEV TxAG ETG 1.23 7.6 ...q 18.45 16.06 139 16.11 -7.0tEV TxAOp ETO 2.16 9.7 ...q 26.83 22.43 39 22.36 -12.0EV TxDiver ETY 1.01 8.6 ...q 13.05 10.17 694 11.74 -3.7 EVTxMGlo EXG .98 11.2 ...q 9.84 8.02 886 8.72 -7.0EVTxBWIn ETB 1.30 8.3 ...q 17.27 15.28 45 15.65 -6.5EVTxGBW ETW 1.17 10.5 ...q 12.74 10.96 369 11.15 -6.5EVTxBWOp ETV 1.33 8.7 ...q 16.39 14.19 304 15.22 -1.0tEclipseRs ECR ... ... 17 2.79 1.15 946 1.16 -51.7Ecolab ECL 1.64 1.1 32 159.92 125.74 1559 147.99 +10.3Ecopetrol EC .16e .6 ... 27.96 9.81 3527 24.74 +69.1Edenor EDN ... ... ... 63.29 19.05 26 22.21 -55.3Edgewell EPC ... ... 14 67.29 39.50 517 44.55 -25.0EdisonInt EIX 2.42 3.5 16 83.38 57.63 1139 69.55 +10.0EdwLfSci s EW ... ... 49 175.00 100.20 2942 148.30 +31.6eHiCarSvc EHIC ... ... ... 14.65 9.96 74 11.54 -.38x8 Inc EGHT ... ... ...dd 23.50 13.75 525 18.33 +30.0ElPasoEl EE 1.44 2.5 25 64.35 48.05 128 58.61 +5.9ElPasE pf EPpC 2.38 5.3 ... 49.50 43.06 1 44.77 -8.2ElancoAn n ELAN ... ... ... 37.61 31.20 1718 32.44 -9.9EldorGld g EGO .02e ... 9 1.89 .80 3209 .90 -37.3Electrmed ELMD ... ... 24 7.75 4.60 16 6.27 +3.3tElevCr n ELVT ... ... ... 11.27 6.38 114 6.60 -12.4EliLilly LLY 2.25 2.0 ...dd 116.61 73.69 3757 110.39 +30.7Elk HiQPfd EPRF ... ... ... 24.49 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 26.34 28.34 +.9tEllieMae ELLI ... ... 57 116.90 80.77 630 81.80 -8.5EllingtnF EFC 1.76 11.4 9 16.84 14.12 39 15.43 +6.3EllingtRM EARN 1.48 14.3 13 14.43 10.23 106 10.36 -14.0Ellomay ELLO ... ... ... 11.09 7.40 0 7.60 -15.6EllswthFd ECF .80e 8.6 ...q 10.58 8.75 46 9.29 -1.3Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.39 24.41 -2.8eMagin EMAN ... ... ...dd 2.30 1.23 53 1.36 -17.6EAndinA AKO/A .68e 3.7 ... 28.25 18.38 0 18.50 -30.2EAndinB AKO/B .74e 3.5 ... 31.80 20.48 25 21.23 -27.5Embraer ERJ .13e .7 ... 28.55 17.99 738 19.94 -16.7EmerExp n EEX .29 2.0 ... 24.45 13.88 96 14.70 -27.7tEmergeES EMES 2.68m ... ...dd 10.45 2.61 703 2.46 -65.8EmergBio EBS ... ... 34 67.24 36.38 419 60.50 +30.2EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 22 79.70 57.47 5538 68.97 -1.0EmerR hs MSN ... ... ...dd 1.60 1.25 11 1.47 +.7EmpOPES ESBA .34 2.2 ... 20.89 15.17 10 15.71 -24.0EmpOP60 OGCP .34 2.1 ... 20.55 15.28 15.84 -22.3EmpOP250 FISK .34 2.1 ... 20.54 15.80 16.01 -21.5EmpStRTr ESRT .34 2.2 41 20.93 15.61 1277 15.80 -23.0EmployH EIG .80 1.9 14 50.45 38.35 61 41.37 -6.8EElChile EOCC 1.07e 5.7 ... 29.41 18.49 8 18.80 -30.1EnLinkLP ENLK 1.56 9.0 ... 19.45 12.75 1852 17.37 +13.0EnableMid ENBL 1.27 8.1 17 19.27 12.89 268 15.64 +10.0EnbrdgEM EEQ 1.40t ... ...dd 14.81 8.38 1044 10.94 -18.3EnbrdgEPt EEP 1.40 12.8 13 15.56 8.89 2007 10.94 -20.8Enbridge ENB 2.68 ... ... 41.21 29.00 4368 32.33 -17.3EnCana g ECA .06 .6 18 14.31 9.79 15986 10.66 -20.0EncompHlth EHC 1.08 1.5 27 82.46 44.00 436 74.10 +50.0HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 38 3.35 1.94 766 2.29 -4.2EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 22 89.83 47.81 1086 76.36 +32.6Energizer n ENR 1.16 2.0 20 65.57 40.64 745 58.12 +21.1Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 3.70 1.30 935 2.89 +61.5EgyTrnsfr ET 1.22 7.6 19 19.34 12.80 15571 16.08 -6.8EnerJexR ENRJ ... ... ...dd .50 .11 .21 -6.8Enerpls g ERF .12e 1.2 13 13.87 8.23 1244 9.99 +2.0EnersisAm ENIA .21e 2.7 ... 12.11 6.96 1523 7.79 -30.3EnersAm wi ENIA/WI ... ... ... 8.16 tEnerChile ENIC .22e 4.9 ... 6.57 4.50 323 4.52 -20.4EnerSys ENS .70 .9 27 89.23 62.85 233 76.18 +9.4Engility EGL ... ... ...cc 38.54 21.19 235 32.50 +14.6EnLinkLLC ENLC 1.08f 7.3 13 20.00 13.80 2726 14.84 -15.7Ennis Inc EBF .90 4.7 14 22.98 17.65 84 19.35 -6.7EnovaIntl ENVA ... ... 14 39.00 13.25 241 23.83 +56.8tEnPro NPO .96 1.6 35 94.79 63.73 259 61.27 -34.5ENSCO ESV .04 .5 ...dd 9.51 4.10 12250 7.74 +31.0Enservco ENSV ... ... ... 1.50 .43 67 .66 +1.7EnSync ESNC ... ... ... .56 .18 677 .23 -41.8Entercom ETM .36 5.3 9 12.43 6.30 989 6.83 -36.8EntArk66 n EAI 1.22 5.4 ... 25.29 21.71 11 22.47 -10.6EntArk 63 EAE 1.19 5.6 ... 25.39 21.23 11 21.30 -14.6tEntArk 52 EAB 1.23 5.3 ... 25.35 22.73 10 23.10 -8.4Entergy ETR 3.56 4.3 36 87.85 71.95 1862 83.15 +2.2EntLA 66 ELC 1.22 5.6 ... 25.17 21.65 20 21.89 -11.8EntgyLA52 ELJ 1.31 5.5 ... 25.75 23.11 11 23.65 -5.8EntLA 63 ELU 1.18 5.6 ... 25.72 20.32 10 21.16 -14.7tEntMS FtM EMP ... ... ... 25.49 22.31 17 22.17 -11.8EntgyNO n ENO ... ... ... 28.45 24.00 9 24.50 -4.4EntgyNO 52 ENJ 1.25 5.6 ... 25.40 20.60 0 22.27 -10.8EntgyTx64 EZT 1.41 5.7 ... 27.13 24.28 4 24.73 -6.7EntProdPt EPD 1.73 6.3 20 30.05 23.10 6644 27.68 +4.4Entravisn EVC .20 4.0 50 7.90 3.90 409 5.01 -29.9EntrResc EGI ... ... ... .69 .34 116 .38 -37.1Envestnet ENV ... ... 68 64.80 47.45 338 55.54 +11.4EnviroStr EVI .20e ... ...cc 48.45 23.95 23 40.06 +.1Enviva n EVA 2.52f 8.0 ...cc 33.20 25.01 46 31.54 +14.1EnzoBio ENZ ... ... ...dd 10.47 3.27 143 3.36 -58.8Equifax EFX 1.56 1.3 20 138.69 105.31 1268 119.04 +.9EquityCmw EQC 2.50e ... 30 32.66 27.96 509 29.40 -3.6EqCm pfD EQCpD 1.63 6.3 ... 26.64 25.24 1 25.75 -2.2EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 25.58 24.91 25.05 -1.4EqtyLfPrp ELS 2.20 2.3 27 97.44 79.78 366 94.13 +5.7EqtyRsd EQR 2.16 3.4 40 70.46 54.97 2076 63.74 EquusTR EQS ... ... 24q 2.45 1.91 0 1.94 -19.2EraGroup ERA ... ... 7 14.23 8.98 24 11.26 +4.7Eros Intl EROS ... ... ...dd 15.00 9.20 306 10.51 +8.9EscoTech ESE .32 .5 19 70.20 51.55 47 61.98 +2.9Espey ESP 1.00 3.6 21 32.55 21.51 3 27.49 +14.7Essent ESNT ... ... 9 50.08 32.73 419 39.21 -9.7EssentPr n EPRT ... ... ... 14.75 13.27 884 13.69 +.1EssexPT ESS 7.44 3.0 29 264.07 214.03 365 244.34 +1.2EsteeLdr EL 1.52 1.2 41 158.80 108.58 2665 125.30 -1.5Esterline ESL ... ... 27 119.07 67.15 573 117.28 +57.0EtfSilver SIVR ... ... ...q 17.20 13.58 14.22 -13.9EthanAl ETH .76 3.8 14 31.70 18.94 374 20.08 -29.8Etrac2xMtg MORL 3.31e 23.6 ...q 18.55 12.50 622 14.00 -20.7Et2xDJDiv DVYL 3.55e 5.3 ...q 77.86 60.01 5 67.14 -8.3tEtr2xHomb HOML ... ... ...q 70.00 27.60 0 24.19 -59.8EtrCrdOil n OILX ... ... ... 45.74 30.07 42.68 +30.9EtHiDLwV HDLV 2.57e 10.3 ... 32.98 23.58 13 24.95 -22.5Etr2xSPX SPLX ... ... ...q 73.35 47.82 57.63 +6.2tEtr2xCEFd CEFL 2.88 20.2 ...q 18.73 14.09 254 14.23 -21.5EtrcDvsHi DVHL 2.85e 15.9 ...q 21.12 17.57 13 17.94 -11.2tEtrWFxEn LMLP 1.90e 13.1 ... 19.00 14.10 28 14.49 -8.0EtracReit LRET 2.00e 8.9 ...q 27.26 19.32 0 22.39 -14.8UBS VlHdg XIVH ... ... ... 82.84 11.86 15.28 -80.2VelShSP46 BSWN ... ... ... 24.95 9.02 10.69 -40.1UBS VlVIX LSVX ... ... ... 33.40 12.32 14.88 -51.4Etr EnhGl FIHD ... ... ... 191.45 152.00 71 160.08 -7.0tFI EnhEu n FIEE ... ... ... 202.02 140.75 43 142.75 -19.5Etr SP MLP MLPZ .06p ... ... 51.00 31.45 2 37.14 -13.4Etr MLP In MLPQ .08p ... ... 44.40 25.63 132 31.68 -15.9EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 17.47 +1.0EtrAlerInf MLPB .99e ... ...q 26.40 20.87 23.66 +1.9EtrBCmdty UCIB ... ... ...q 16.21 14.55 15.02 +.1tEtrWFBsD BDCZ .91e ... ...q 21.14 19.08 2 19.07 -8.6tEtr2xLevLg LBDC 2.89e 21.1 ...q 18.82 13.65 1 13.69 -16.0EtrMtgReit MRRL 1.70e ... ...q 18.51 11.51 194 13.87 -21.7EtrSCHiDv SMHD 3.06e 19.3 ...q 20.96 14.27 103 15.83 -19.4Euronav n EURN 2.41e ... ...dd 10.10 7.50 861 8.77 -5.2tEuroEqFd EEA .17e 2.0 ...q 10.88 8.55 9 8.55 -13.4EvansBc EVBN .92f 2.1 18 49.23 38.10 13 44.42 +6.0tEventbr n EB ... ... ... 40.25 25.26 227 27.08 -25.8Evercore EVR 2.00f 2.3 20 117.49 76.30 1347 85.30 -5.2EverestRe RE 5.20 2.5 23 264.88 206.68 238 209.95 -5.1Evergy EVRG 1.60 2.8 25 59.28 47.06 1596 56.43 +6.9EveriHldgs EVRI ... ... ...dd 9.82 6.08 592 7.48 -.8EversrceE ES 2.02 3.2 21 66.15 52.76 1542 63.30 +.2sEvertec EVTC .40 1.6 21 25.64 12.60 405 25.77 +88.8EvolentH n EVH ... ... ...dd 29.05 10.30 832 23.83 +93.7EvolPetrol EPM .40 3.6 19 12.83 6.35 221 11.05 +61.3tEvoquaWt n AQUA ... ... ...cc 25.36 14.58 855 14.17 -40.2ExantasCap XAN .20 1.8 ...dd 12.09 8.51 237 10.88 +16.1ResCap pfA RSOpA 2.13 8.6 ... 25.25 24.80 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 24.07 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 25.99 24.90 25.96 +1.7ETYldShHi YYY 1.92 10.9 ...q 19.97 17.50 77 17.58 -9.8tExTrRobo ROBO .07e .2 ...q 46.20 36.38 470 36.62 -11.4Ber Gl Rs n BRGL ... ... ... 28.14 24.95 27.00 +3.6Ber US Rs n BERN ... ... ... 30.06 25.14 1 27.36 +1.8ExTTactUS HTUS ... ... ...q 29.30 24.04 1 26.53 -2.2ETF IndExp TETF ... ... ... 21.64 17.52 2 17.99 -5.6RxVlmxInF VMIN ... ... ... 46.55 2.37 121 2.81 -91.8ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 31.67 33.63 +2.9tETEMeCmc EMQQ .02p ... ...q 43.50 27.71 137 28.08 -26.2Exelon EXC 1.38 3.2 12 45.05 35.57 4566 43.53 +10.5Express EXPR ... ... 27 11.69 6.17 2241 8.30 -18.2tExterran n EXTN ... ... ...dd 33.69 23.38 134 22.31 -29.0ExtraSpce EXR 3.44 4.0 21 101.96 76.55 495 86.44 -1.2ExxonMbl XOM 3.28 4.1 17 89.30 72.16 15335 79.84 -4.5F -tFB Finl n FBK .24 .7 13 45.43 33.29 149 36.49 -13.1FBL Fn FFG 1.84 2.7 16 85.70 64.00 13 69.23 -.6tFCB Fin FCB ... ... 14 62.95 41.88 642 40.95 -19.4tFGL Hldg n FG ... ... ... 10.74 8.00 878 8.08 -19.8FGL Hld wt FG/WS ... ... ... 1.60 1.42 1.48 -2.0FMC Corp FMC .66 .8 15 98.70 72.73 1042 78.89 -16.7FNBCp PA FNB .48 4.2 11 14.92 11.21 4764 11.40 -17.5FNB FL pfE FNBpE ... ... ... 31.65 27.38 13 27.44 -6.2FTFQAntiB BTAL ... ... ...q 21.75 18.31 89 21.16 +9.7FTFQMom MOM ... ... ...q 26.26 23.91 0 24.28 +1.0FTFQuSize SIZ ... ... ...q 21.94 19.25 19.66 -1.6FTFQValu CHEP ... ... ...q 27.13 22.44 0 22.78 -12.7FTFQHgDiv DIVA 1.08e 2.8 ...q 25.68 23.17 23.89 -3.9FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 28.47 -5.1FqfOEurDiv OEUR .15e ... ...q 26.90 23.41 23.50 -7.7FQFO USDv OUSA .20e ... ... 33.39 29.40 30.51 -4.4tFS Invest FSIC .76 11.7 8 8.30 6.60 1374 6.51 -11.4tFTE Net n FTNW ... ... ... 26.25 8.05 77 8.70 -47.3FTI Cnslt FCN ... ... 30 81.91 36.23 722 69.29 +61.3FTS Intl n FTSI ... ... ... 22.60 9.38 896 11.56 -41.1Fabrinet FN ... ... 18 48.97 24.02 741 44.09 +53.6FactsetR FDS 2.56 1.2 27 237.29 183.89 311 218.17 +13.2FairIsaac FICO .08 ... 53 241.10 141.90 393 206.55 +34.8FairmSant FMSA ... ... 35 6.39 3.41 5.63 +7.6FangHldg SFUN .20e 8.9 1 5.69 2.05 2031 2.24 -59.9FarPtAc un FPAC/U ... ... ... 10.45 10.06 1 10.18 +.2Farfetch n FTCH ... ... ... 32.40 18.39 3725 20.37 -28.4Farmland FPI .20m 2.9 62 9.68 5.15 162 6.81 -21.5Farmln pfB FPIpB 1.50 6.8 ... 27.24 17.30 11 21.93 -14.9tFedExCp FDX 2.60 1.2 10 274.66 214.17 1954 218.38 -12.5FedAgric AGM 2.32 3.4 ... 99.11 64.69 35 67.73 -13.4FdAgricA AGM/A 2.32 3.7 19 87.76 61.94 1 63.00 -13.4FAgMt pfA AGMpA 1.47 5.9 ... 26.25 24.50 0 24.91 -.9FAgMt pfB AGMpB 1.72 6.7 ... 27.47 25.52 2 25.85 -1.9FAgMt pfC AGMpC 1.50 5.8 ... 28.64 25.25 0 25.75 -7.4FedRlty FRT 4.08f 3.4 21 134.52 106.41 375 120.19 -9.5FedRlt pfC FRTpC 1.25 5.6 ... 25.48 21.29 6 22.38 -11.1FedSignl FSS .28 1.2 22 28.32 18.37 230 22.65 +12.7FedInvst FII 1.08 4.7 8 36.76 22.06 1168 22.77 -36.9tFedPMu FMN .88 7.2 ...q 14.54 12.25 57 12.21 -13.0Ferrari n RACE ... ... ... 149.85 103.65 1542 115.28 +10.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Wednesday, October 24, 2018

PAGE 44

Ferrellgs FGP .40 23.4 ...dd 5.07 1.63 420 1.71 -60.0tFerro FOE ... ... 14 25.50 17.21 621 17.03 -27.8FiatChrys FCAU ... ... ... 24.95 15.19 6251 16.58 -7.1FibriaCelu FBR .09e .5 ... 22.05 13.34 1981 19.39 +31.9FidCorpBd FCOR 1.58 3.3 ...q 51.02 46.30 4 47.84 -6.1FidLtdTm FLTB .98 2.0 ...q 50.49 49.05 9 49.17 -1.9FidTotBd FBND 1.20e 2.5 ...q 50.48 48.07 22 48.18 -4.1FidCnsDis FDIS .40e 1.0 ...q 45.84 35.82 238 41.96 +7.3FidCnsStpl FSTA .87e 2.6 ... 35.47 29.50 1791 32.86 -4.2FidEnergy FENY .53e 2.8 ...q 22.21 17.78 2437 19.25 -4.0tFidFinan FNCL .60e 1.6 ...q 43.90 37.90 439 37.65 -7.7FidHlthCre FHLC .70e 1.6 ...q 47.18 38.45 280 44.01 +10.1FidIndls FIDU .56e 1.5 ...q 41.28 35.55 312 36.48 -5.7Fid Val n FVAL ... ... ... 35.47 30.71 24 32.93 +.2Fid Qual n FQAL ... ... ... 35.05 30.09 19 32.56 +2.4FidInfoTch FTEC .42e .8 ...q 60.90 47.41 724 55.83 +11.7Fid Moment FDMO ... ... ... 35.68 29.69 31 32.63 +4.3Fid LowVol FDLO ... ... ... 34.00 28.95 43 32.26 +5.4Fid RisR n FDRR ... ... ... 32.80 28.92 103 30.84 +.6Fid CoreD n FDVV ... ... ... 31.13 27.16 138 29.48 +2.8FidMsciRE FREL .86e 3.7 ...q 25.45 21.73 143 23.13 -6.3FidUtils FUTY 1.21e 3.4 ...q 37.01 30.99 248 35.50 +2.9FidTelecm FCOM .76e 2.4 ...q 32.96 27.59 39 31.41 +1.6tFidelMatls FMAT .53e 1.8 ...q 37.11 30.30 143 29.99 -14.4tFidlNatFn FNF 1.28f 3.7 14 42.52 34.32 3356 34.17 -12.9FidNatInfo FIS 1.28 1.2 19 110.83 89.31 1661 103.16 +9.6FidClayOp FMO 1.72f 15.1 ...q 15.43 10.27 317 11.40 -13.3Fieldpt wt FPP/WS ... ... ... .02 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.15 58.com WUBA ... ... 73 89.90 56.70 1456 61.65 -13.9FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9tFstAFin n FAF 1.52 3.4 18 62.71 45.08 852 45.21 -19.3FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 31 9.38 4.48 2462 9.15 +79.4FstCash FCFS .88 1.1 29 95.40 59.35 77.47 +14.9FstCwlth FCF .36 2.5 18 17.91 13.50 1182 14.65 +2.3FstData n FDC ... ... 12 26.62 14.73 7820 22.73 +36.0tFstHorizon FHN .48 3.1 14 20.86 15.08 5657 15.47 -22.6FstHrz pfA FHNpA 1.55 6.2 ... 25.70 24.77 1 25.05 -.6FstInRT FR .87 2.9 20 34.04 27.61 741 30.52 -3.0FMajSilv g AG ... ... ...dd 8.48 4.93 2412 6.20 -8.0FstRepBk FRC .72 .8 18 106.75 84.56 1646 88.17 +1.8FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.8 ... 25.84 23.07 9 23.89 -6.4FstRep pfE FRCpE 1.75 6.9 ... 26.93 25.22 9 25.35 -3.0FstRep pfF FRCpF 1.43 5.8 ... 26.90 23.50 15 24.54 -4.8FtRepB pfH FRCpH 1.28 5.5 ... 25.97 22.85 14 23.13 -8.9FtRpBk pfG FRCpG ... ... ... 26.67 23.00 12 23.58 -8.8FtTr 22 n FIV ... ... ... 9.68 8.88 99 9.11 -.2FtTrGlob FAM .90 9.7 ...q 11.94 9.09 55 9.30 -19.7FT MCGr FNY .15e .4 ...q 47.20 37.15 43 41.07 +4.8FT MCVal FNK .40e 1.2 ...q 37.99 33.31 8 34.07 -6.1FT Austrla FAUS .80e 2.6 ...q 34.27 30.06 30.32 -10.8FT SCGr FYC .04e .1 ...q 53.19 39.88 118 45.83 +7.8FT SCVal FYT .26e .7 ...q 40.30 33.92 11 35.23 -4.4FT MegaCp FMK .44e 1.3 ...q 37.50 32.12 2 34.95 +4.3FTEurSelDv FDD 1.09e 8.7 ...q 14.79 12.44 1658 12.57 -8.4FTDJMic FDM .49e 1.0 ...q 53.34 44.09 20 46.80 -1.4tFT DynEq FDEU 1.45 10.2 ...q 20.20 14.21 96 14.20 -24.1FtTEqCom ERM ... ... ... 23.79 21.03 1 22.08 -1.3FtT EqTact TERM ... ... ... 23.97 19.41 9 22.11 -1.1FT PfdSec FPE 1.02e 5.4 ...q 20.19 18.77 711 18.82 -5.9FT HeitGl PRME ... ... ... 21.67 17.96 19.54 -2.1FT EM Sl n RNEM ... ... ... 59.26 46.36 0 52.17 -4.3FT LgShEq FTLS .16e .4 ...q 41.72 37.47 22 38.52 -2.0FT PfInc n FPEI ... ... ... 20.31 18.24 124 18.84 -6.5tFT VolIn n HDMV ... ... ... 36.34 31.28 6 31.58 -8.0FT VolD n HUSV ... ... ... 24.32 21.53 19 23.03 +.2tFTEgyInco FEN 2.32 11.1 ...q 28.00 21.23 129 20.93 -21.0FTEnInfra FIF 1.32a 8.7 ...q 18.90 14.57 53 15.12 -15.2FtTrEnEq FFA .96 6.4 ...q 16.73 14.32 49 15.01 -7.3FTArcaBio FBT ... ... ...q 159.85 117.85 140 140.67 +12.9FTDJInet FDN ... ... ...q 147.73 103.77 695 127.45 +16.0FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.1 ...q 24.67 19.20 217 20.65 -9.4FT ConDis FXD .30e .7 ...q 45.57 38.00 143 40.21 -4.5FT ConStap FXG .75e 1.6 ...q 51.57 44.32 237 46.79 -3.9FT Engy FXN .33e 2.1 ...q 18.22 12.83 262 15.56 +.5tFT Fincl FXO .65e 2.2 ...q 32.97 29.28 287 29.63 -5.4FT HlthCr FXH ... ... ...q 85.31 65.80 127 78.01 +11.8tFT IndPrd FXR .16e .4 ...q 43.24 37.23 375 37.34 -8.0tFT Matls FXZ .37e 1.0 ...q 46.43 36.64 53 36.21 -17.4FT Tech FXL .13e .2 ...q 64.83 49.52 417 56.37 +9.8FT Utils FXU .67e 2.4 ...q 28.51 23.46 217 28.22 +8.5tFTDJGlDiv FGD 1.42e 6.0 ...q 28.07 23.72 36 23.80 -9.6FT GlbRE FFR .75e 1.7 ... 46.68 41.42 2 43.28 -4.8FT NAEngy EMLP .93e 4.0 ...q 25.03 21.43 323 23.18 -5.6FT HiLgSh FSD 1.20 8.5 ...q 17.18 14.12 86 14.19 -13.6FT USIPO FPX .32e .5 ...q 75.99 64.73 309 69.17 +1.4FTChnd FNI .19e .6 ...q 43.90 30.43 12 30.99 -21.7FT Dow30 n EDOW ... ... ... 23.96 19.75 3 22.74 +2.8tFT EngCn FLM .58e 1.1 ...q 63.91 51.93 2 50.74 -14.8FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .5 ...q 51.71 44.56 55 46.05 -5.4FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.6 ...q 25.10 20.00 199 20.41 -16.2FT LCCore FEX .58e 1.0 ...q 63.26 55.53 114 57.71 -1.4FT LCGr FTC .24e .4 ...q 70.93 58.66 92 63.61 +4.0tFT LCVal FTA .82e 1.6 ...q 57.69 50.84 141 51.09 -6.5FT MLP&E FEI 1.42 12.0 ...q 16.50 11.68 145 11.81 -24.0FT MCCore FNX .51e .8 ...q 73.11 61.57 59 64.86 -1.3FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 141 29.26 -2.8FTFutStrt FMF ... ... ... 51.53 37.80 5 48.78 +2.4FstTrMtg FMY 1.02 7.7 ...q 14.46 13.10 1 13.22 -7.1FT MultCG FAD .20e .3 ...q 77.78 62.52 13 68.62 +4.5tFT MultCV FAB .45e .8 ...q 59.34 52.60 5 53.40 -6.3FT MLPEn FPL 1.26 13.8 ...q 13.49 9.05 107 9.14 -23.0FT REIT FRI .39e 1.7 ...q 24.38 20.20 20 22.47 -3.5FT SCCore FYX .38e .6 ...q 70.45 56.67 98 61.60 +.7FTSpecFin FGB .70 11.5 ...q 6.95 5.65 15 6.06 -1.3FTStrHi2 FHY 1.32 11.1 ...q 13.47 11.83 11.90 -7.0tFTrVL100 FVL .05e .2 ...q 25.04 20.85 6 20.71 -11.4FTrVLDv FVD .57e 1.9 ...q 32.20 28.89 753 30.61 -.8FT EmOp FEO 1.40 11.4 ...q 17.42 11.95 14 12.30 -24.6tFTrSenFlt FCT .72 5.9 ...q 13.42 12.15 66 12.27 -4.4FirstEngy FE 1.44 3.8 8 38.99 29.34 3328 38.24 +24.9Fitbit n FIT ... ... ...dd 7.79 4.46 4235 4.81 -15.8t500.com WBAI ... ... 31 23.22 7.01 24 7.11 -29.7tFvPntHld n FPH ... ... ... 15.04 7.73 440 7.68 -45.5FlagstarB FBC ... ... 22 40.06 28.18 1387 29.80 -20.4F&C DynPf DFP 1.92 8.8 ...q 28.36 21.72 108 21.93 -17.8FlrtyPfdInc PFD 1.08 8.6 ...q 16.34 12.21 38 12.60 -15.9FlrtyPfdOp PFO .88 7.6 ...q 12.32 10.60 25 11.54 -2.3FlrtyPfdSc FFC 1.63 9.3 ...q 21.47 17.02 175 17.54 -14.3FlrtyTotR FLC 1.63 9.1 ...q 22.00 17.60 27 18.00 -16.7Flanign BDL .25f .9 15 29.00 20.60 1 27.72 +17.5Fleetcor FLT ... ... 25 230.24 163.01 722 201.34 +4.6FlexUSTilt TILT 1.74e 1.6 ...q 121.42 105.51 33 111.32 -.5tFlxEmgTilt TLTE 1.26e 2.6 ...q 65.59 47.59 74 48.23 -19.2FlxUpstNR GUNR .67e 2.1 ...q 35.54 31.14 331 31.89 -4.2Flx3yrTips TDTT .39e 1.6 ...q 24.65 23.80 176 23.80 -2.3Flx5yrTips TDTF .54e 2.3 ...q 25.46 23.93 61 23.94 -4.0FlxCoreSl n BNDC ... ... ... 28.51 23.76 10 23.96 -4.4FlexEMTilt TLEH ... ... ...q 33.14 25.84 26.46 -14.2FlxDMTilt TLDH ... ... ...q 30.34 26.23 27.05 -7.3FlxGlbQRE GQRE 1.33e 2.3 ...q 64.31 57.19 10 57.99 -7.6FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.69 46 45.23 -7.2tFlxDevTilt TLTD 1.88e 3.1 ...q 73.71 60.74 34 60.15 -13.1tFlxIntDvDf IQDE 1.15e 5.3 ...q 27.04 21.46 36 21.56 -15.5tFlxIntDvDy IQDY 1.02e 4.3 ...q 30.65 23.52 28 23.52 -17.7tFlxIntlDiv IQDF 1.01e 4.5 ...q 28.63 22.35 158 22.47 -16.1FlxQDvDef QDEF 1.19e 2.7 ...q 47.58 41.50 19 44.61 +1.1FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 41.37 43.69 -1.2FlxQualDv QDF 1.22e 2.7 ...q 48.14 42.24 180 44.65 -.8FlxRdyAcc RAVI 1.23 1.6 ...q 77.67 67.87 13 75.48 FlexSolu FSI ... ... ...dd 2.10 1.33 2 1.54 -15.2Flor&Dec n FND ... ... 28 58.28 25.48 1782 27.00 -44.5tFlotek FTK ... ... ...dd 6.77 1.89 1006 1.87 -59.9FlowrsFds FLO .72 3.7 21 22.82 17.71 1446 19.40 +.5Flowserve FLS .76 1.6 ...cc 56.86 37.71 1923 47.04 +11.7TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.9 33 62.09 42.44 1287 44.98 -12.9FlyLeasing FLY 1.00 7.4 13 15.32 11.54 86 13.60 +5.3FEMSA FMX .74e .8 ... 101.12 80.86 260 92.35 -1.7FootLockr FL 1.38 2.9 27 59.40 28.42 2175 47.02 +.3FordM F .60a 7.0 4 13.48 8.19 55370 8.59 -31.2ForestCA FCE/A .72 2.9 20 25.75 19.24 1935 25.18 +4.5Forestar FOR ... ... 12 26.39 16.40 40 18.86 -14.3ForsightEn FELP .13 ... ...dd 4.71 3.28 18 3.85 -11.9Fortis n FTS 1.80f 5.5 ... 38.24 30.88 782 32.68 -10.9Fortive n FTV .28 .4 ... 88.34 69.03 2836 77.05 +6.5FortTrInf n FTAI 1.32 7.6 ...dd 20.13 15.45 249 17.40 -12.7FortunaSlv FSM ... ... 17 6.08 3.53 611 4.05 -22.4tFBHmSec FBHS .80 1.7 16 73.62 45.59 3274 46.57 -32.0tForumEn FET ... ... ...dd 17.95 8.95 990 8.60 -44.7tFoundBld n FBM ... ... ... 16.40 10.75 135 10.71 -27.6FourCorP s FCPT 1.10 4.3 20 27.48 21.28 387 25.79 +.4FourSeEd n FEDU 3.32 84.9 4 10.45 3.18 3 3.91 -56.6FrancoN g FNV .96 1.5 60 86.06 58.26 571 64.36 -19.5FrankCov FC ... ... ...dd 31.20 18.00 15 21.69 +4.5FrankFn n FSB .40p ... 16 41.50 30.80 120 35.90 +5.3FrankLibInt FLQH ... ... ... 28.16 23.58 24.12 -4.8tFrankLibEm FLQE ... ... ... 35.59 28.41 7 28.76 -13.0FrankLibGl FLQD ... ... ... 30.47 26.73 0 26.94 -7.4FrankLbGlE FLQG ... ... ... 32.51 29.43 0 29.52 -3.4FrnL LoV n FLLV ... ... ... 33.24 28.98 31.62 +4.4tFrnkLInvGr FLCO ... ... ... 24.87 23.24 0 23.22 -6.3FrnL IntO n FLIO ... ... ... 31.52 26.09 26.09 -11.3FrkL US Eq FLQL ... ... ... 31.59 27.18 9 29.76 +2.9FrankL Mun FLMB ... ... ... 25.38 23.81 23.81 -5.1FrnkL MunO FLMI ... ... ... 25.00 24.19 24.19 -3.1FrkL US Sm FLQS ... ... ... 30.76 25.18 3 27.73 +5.9FrkL USMid FLQM ... ... ... 30.41 26.55 2 28.26 +.9FrankRes BEN .92 3.2 10 45.96 28.12 5467 28.84 -33.4FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.9 9 11.00 7.03 200 7.28 -32.2FrkLtdDur FTF .74 8.0 ...q 12.13 9.31 396 9.35 -21.0FrkUnv FT .47 7.2 ...q 7.36 6.51 42 6.58 -8.2FranksIntl FI .30 4.1 ... 9.75 4.93 582 7.27 +9.3tFrptMcM FCX .20 1.7 8 20.25 11.84 23996 11.61 -38.8FresenMd FMS .51e 1.3 ... 57.94 39.74 247 40.69 -22.6FDelMnt FDP .60 1.9 14 52.43 29.70 229 31.90 -33.1FriedmInd FRD .24f 2.8 ...dd 11.47 5.15 19 8.61 +51.6Frontlne rs FRO .60e ... ...dd 6.80 3.79 266 6.20 +35.1tFullerHB FUL .62f 1.4 19 59.58 44.46 281 44.53 -17.3FutureFuel FF .24a 1.5 20 18.97 11.32 90 16.10 +14.3G -tGAMCO s GBL .08 .4 ... 30.44 20.67 50 20.48 -30.9GATX GATX 1.76f 2.2 15 91.12 56.00 800 78.39 +26.1GATX 66 GMTA ... ... ... 26.80 22.81 15 24.50 -6.7GCP ApT n GCP ... ... 53 34.79 23.85 532 25.31 -20.7tGDL Fund GDL .64 7.3 ...q 10.29 8.74 28 8.77 -9.9GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc pfA GGPpA 1.59 6.5 ... 25.40 23.55 24.39 -3.4GMAC CpT ALLYpA 2.03 7.8 ... 26.87 25.46 81 25.97 +.1tGMS Inc n GMS ... ... 12 39.98 16.99 462 17.16 -54.4GNC GNC .80 19.1 4 8.35 2.71 2746 4.18 +13.3tGP Strat GPX ... ... 18 30.35 14.30 86 14.05 -39.4tGTT Comm GTT ... ... ...dd 62.32 32.15 1228 33.12 -29.5 tGabCvInc GCV .48 9.6 ...q 6.95 5.20 240 5.00 -15.2GabCv pfB GCVpB 1.50 5.8 ... 26.97 25.49 0 25.67 -3.1tGabDvInc GDV 1.32 6.1 ...q 24.97 21.08 211 21.52 -8.1GabDiv pfA GDVpA 1.47 5.8 ... 26.70 25.26 2 25.38 -2.9GabDiv pfD GDVpD 1.50 5.9 ... 26.96 25.36 2 25.60 -2.8GabDiv pfG GDVpG 1.31 5.4 ... 25.66 23.63 1 24.26 -4.3GabelliET GAB .60 10.0 ...q 6.65 5.87 908 6.01 -2.9GabllE pfD GABpD 1.47 5.8 ... 26.52 25.23 3 25.54 -2.1GabllE pfG GABpG 1.25 5.4 ... 25.04 22.81 4 23.20 -6.1Gabeli pfJ GABpJ ... ... ... 26.72 24.20 2 24.59 -3.7GabEq pfH GABpH 1.25 5.3 ... 25.25 22.50 6 23.39 -6.9tGabGSmM GGZ ... ... ... 13.21 11.22 40 11.11 -12.8GabGSm pfA GGZpA 1.36 5.6 ... 27.63 24.05 5 24.48 -4.0GabGUtil GLU 1.20 6.2 ...q 21.96 18.00 11 19.37 -9.1GabGUtil pf GLUpA 3.00 6.5 ... 55.40 43.66 46.39 -7.6GabGoAn n GGO ... ... ... 24.74 16.28 2 18.10 +.3GabGo pfA GGOpA ... ... ... 45.00 41.65 42.12 -2.0GabHlthW GRX .52 5.0 ...q 11.15 9.12 41 10.38 +.6GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.46 25.00 0 25.32 -1.9GabHlt pfB GRXpB 1.47 5.8 ... 27.06 25.36 0 25.37 -3.6GabMultT GGT .88e 10.4 ...q 10.09 8.00 63 8.45 -8.2GabMT pfB GGTpB 1.50 5.8 ... 26.97 25.26 0 25.75 -2.0GabMul pfE GGTpE ... ... ... 25.30 22.97 1 23.21 -7.5GabUtil GUT .60 10.2 ...q 7.20 5.68 88 5.87 -17.3GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 2 25.15 -1.7GabUtil pfC GUTpC ... ... ... 26.03 24.12 2 24.35 -4.3Gasa rs GFA ... ... ... 12.99 5.12 37 6.73 -46.7Gain Cap GCAP .24 3.2 12 13.26 6.04 414 7.60 -24.0Gallaghr AJG 1.64 2.3 27 76.49 61.91 1469 72.35 +14.3tGamGldNR GGN .84 19.0 ...q 5.57 4.48 939 4.43 -15.0GamGld pfB GGNpB 1.25 5.7 ... 25.05 21.81 0 22.00 -11.4GamNRG&I GNT .84 14.9 ...q 7.14 5.62 83 5.64 -15.9tGamNR pfA GNTpA 1.30 5.7 ... 26.27 22.77 21 22.71 -9.2GameStop GME 1.52 10.0 ...dd 20.55 12.20 2395 15.27 -14.9Gannett n GCI .64 6.5 ...cc 12.38 8.42 1157 9.79 -15.5Gap GPS .97 3.7 12 35.68 25.27 4074 26.37 -22.1tGardDnv n GDI ... ... ... 38.00 24.35 1456 24.92 -26.6GarrtMot n GTX ... ... ... 18.65 13.33 1545 14.68 -20.2Gartner IT ... ... 44 161.21 111.57 1137 146.38 +18.9GasLogPt GLOP 2.09f 8.4 11 25.60 21.85 113 24.91 +.6tGasLPt pfA GLOPpA ... ... ... 26.80 25.30 24 25.32 -3.0GasLog GLOG .56 2.7 39 22.55 15.75 420 20.90 -6.1GasLog pfA GLOGpA 2.19 8.6 ... 28.20 25.20 5 25.53 -4.0Gastar pfA GSTpA 2.16 71.8 ... 19.10 2.35 3.01 -83.2Gastar pfB GSTpB 2.69 89.7 ... 21.88 2.34 3.00 -84.1GatesInd n GTES ... ... 27 20.29 14.60 564 15.02 -16.9tGazitGlobe GZT .37e 4.5 8 11.00 8.36 1 8.32 -21.0GeeGroup JOB ... ... ...dd 3.31 2.00 2 2.23 -19.8GencoSh rs GNK ... ... ...dd 20.07 9.75 287 11.79 -11.5Generac GNRC ... ... 19 60.70 42.96 539 53.24 +7.5GAInv GAM 1.15e 1.0 ...q 37.33 32.20 39 34.50 +.3GAInv pfB GAMpB 1.49 5.8 ... 27.09 25.51 4 25.70 -3.3GenDynam GD 3.72 2.0 20 230.00 184.21 1914 187.75 -7.7GenElec GE .48 3.8 ...dd 23.44 11.21 81842 12.69 -27.4GECap5-53 GEK 1.18 4.8 ... 25.51 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.59 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.27 22.48 25.10 +.8GenMills GIS 1.96 4.4 10 60.69 41.01 4377 44.49 -25.0GenMoly GMO ... ... ...dd .46 .19 930 .21 -37.7GenMotors GM 1.52 4.7 ...dd 46.76 30.57 16006 32.12 -21.6GMot wtB GM/WSB ... ... ... 28.76 23.32 25.44 +8.7Gensco GCO ... ... ...dd 51.85 23.25 200 42.45 +30.6GenesWyo GWR ... ... 26 92.91 67.61 766 77.31 -1.8GenesisEn GEL 2.88f 12.1 ...cc 25.87 18.42 588 23.72 +6.1GenesisHlt GEN .24 16.1 ...dd 2.86 .60 88 1.49 +95.3GenieEn n GNE .30 5.3 ... 6.36 3.82 46 5.69 +30.5GenieE pfA GNEpA .64 8.3 ... 7.86 6.85 5 7.70 +4.9Genpact G .30 ... 18 34.79 27.67 620 28.14 -11.3GenuPrt GPC 2.88 2.9 22 107.75 84.71 983 100.57 +5.9Genworth GNW ... ... 3 4.92 2.66 3427 3.93 +26.4GeoGrp s GEO 1.88 7.6 15 28.06 19.05 584 24.73 +4.8GeoPark GPRK ... ... ... 21.88 8.02 233 16.03 +61.8GaPw 77 n GPJA ... ... ... 26.14 21.99 32 22.99 -10.2Gerdau GGB .02e .5 ... 5.32 2.89 10926 4.19 +12.6tGerNew GF 1.23e .5 ...q 21.49 16.38 14 16.12 -17.1GettyRlty GTY 1.28 4.7 15 29.66 22.68 83 27.00 -.6GigCapit n GIG ... ... ... 10.22 9.60 0 10.00 +3.7GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 25.33 444 29.86 -7.6Glatfelter GLT .52 2.8 14 23.85 15.30 354 18.28 -14.2Glaukos n GKOS ... ... ... 70.91 23.08 297 61.36 +139.2GlaxoSKln GSK 2.89e 7.1 ... 42.36 34.52 3330 40.63 +14.5GblBrCopp BRSS .36f 1.1 15 39.05 27.50 98 32.53 -1.7GlbMed n GMRE .20p ... ...cc 10.05 6.34 31 9.17 +11.8GlMed pfA GMREpA 1.88 7.5 ... 25.87 23.50 6 24.93 -1.5GlobNetL n GNL .94 4.8 32 22.53 15.55 320 19.66 -4.5GlNetL pfA GNLpA 1.81 7.2 ... 26.22 24.06 2 25.07 -2.3GlobPtrs GLP 1.90f 10.2 ...dd 21.05 15.17 234 18.63 +11.6GlobPay s GPN .04 ... 39 129.25 95.32 1155 114.94 +14.7GlbShipLs GSL .40 41.2 ...dd 1.94 .83 27 .97 -16.4GlbShip pfB GSLpB 2.19 12.4 ... 25.36 15.60 16 17.60 -26.4tGlbXNordic GXF .83e 4.0 ...q 24.52 20.80 2 20.83 -8.2GbXSpDvE SDEM .63e ... ...q 17.90 12.69 7 12.93 -20.6GbXUSRota SCTO .12p ... ...q 28.03 24.74 0 26.38 +.3GblXEffic EFFE .16p ... ...q 27.69 25.00 0 25.39 -4.7tGblXPortgl PGAL .36e 3.2 ...q 13.33 11.34 23 11.30 -5.0tGblXColum GXG .41e 4.5 ...q 11.51 9.27 34 9.15 -8.7tGblXEmFtr EMFM .40e 2.0 ...q 26.16 20.36 2 20.26 -15.5GbXMLP&E MLPX .60 4.7 ...q 14.60 11.36 102 12.75 -6.2GblXChMat CHIM .24e 1.4 ...q 24.12 15.96 16.69 -20.0tGblXArg ARGT .09e .4 ...q 38.46 24.42 33 24.31 -31.2GblXSDvUS DIV 1.93 7.8 ...q 25.98 23.43 130 24.82 -3.0GXSupInPf SPFF .99 8.6 ...q 12.53 11.51 49 11.53 -5.2GblXGuru GURU .28e .9 ...q 33.04 28.18 3 30.31 +2.1GbXGreece GREK .13e 1.7 ...q 11.56 7.43 341 7.62 -25.9tGblXChCon CHIQ .12e .9 ...q 19.98 13.28 52 13.52 -27.6GblX MLP MLPA .90e 9.7 ...q 10.88 8.14 720 9.30 -5.7GblXFertil SOIL .25e 2.5 ...q 11.01 9.61 3 9.87 -6.3GblXChiEn CHIE .41e 3.4 ...q 13.77 10.98 12.02 +5.9tGblXSupDv SDIV 1.42e 7.1 ... 22.60 19.03 336 19.23 -11.7GlbXChiFn CHIX .34e 2.2 ...q 21.04 15.04 7 15.62 -13.2tGbXSEAsia ASEA .42e 2.7 ...q 18.44 15.02 1 15.29 -10.1GblXPakist PAK ... ... ...q 14.52 8.68 31 9.00 -27.3GblXChiInd CHII .35e 2.7 ...q 16.45 12.94 0 13.18 -13.7GblXNorway NORW .83e 6.0 ...q 15.47 12.71 42 13.83 +5.3GblXScUS n SCIU ... ... ...q 33.54 29.32 42 31.02 +.3tGblXScEu n SCID ... ... ...q 29.75 25.04 1 24.74 -10.8GblXScAs n SCIX ... ... ...q 27.08 23.37 23.73 -8.4tGblXScJp n SCIJ ... ... ... 33.72 28.78 1 28.40 -10.4GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.31 35 23.55 -5.3GbXNigeria NGE .31e 1.7 ...q 27.10 16.60 4 18.13 -16.5tGbX US Inf PAVE ... ... ... 17.80 15.12 252 15.16 -9.7GblFound n BOSS ... ... ... 22.52 16.57 18.80 +8.5tGlbXCop rs COPX .43e 2.2 ...q 29.34 19.84 29 19.50 -28.7GlbXSilv rs SIL ... ... ...q 34.10 22.70 113 25.20 -22.8tGlbXLith rs LIT ... ... ...q 41.21 29.54 230 29.92 -22.8GbX Gold rs GOEX ... ... ...q 24.36 17.51 4 20.00 -14.2GbXUran rs URA ... ... ...q 16.36 11.81 341 12.33 -18.1GlblScape GSB .06 1.5 22 4.22 3.20 14 4.00 +12.7tGlobalstar GSAT ... ... ...dd 1.69 .36 3485 .37 -71.9GlobantSA GLOB ... ... 51 66.41 34.82 222 49.68 +6.9GlobusMed GMED ... ... 45 57.55 30.30 823 52.98 +28.9Glowpoint GLOW ... ... ...dd .65 .12 157 .19 -48.6GoDaddy n GDDY ... ... ...cc 84.97 44.73 1714 74.25 +47.7GolLinhs s GOL ... ... ... 14.48 4.43 1423 8.91 +1.7GoldFLtd GFI .02e .7 ... 4.54 2.20 6833 3.01 -30.0GoldResrc GORO .02 .3 74 7.33 3.52 369 5.94 +35.0GoldStdV g GSV ... ... ... 2.01 1.15 297 1.61 -8.0Goldcrp g GG .24 2.2 15 15.55 9.75 12023 10.67 -16.4GoldenMin AUMN ... ... ... .48 .19 692 .26 -38.7GoldStr g GSS ... ... 7 .92 .56 608 .72 -19.1GldFld GV ... ... 10 5.85 3.60 91 3.76 -23.2GoldS pfJ GSpJ 1.38 5.4 ... 27.74 24.85 90 25.60 -3.4GS BDC n GSBD 1.80 8.9 11 22.75 18.78 118 20.20 -8.9tGS ActbtInt GSIE ... ... ...q 32.48 27.34 258 27.16 -9.5GS ActEM GEM ... ... ...q 39.44 29.68 130 30.42 -15.1tGS ActEur GSEU .60e ... ... 33.94 28.44 9 28.23 -10.9GS AcInf n GTIP ... ... ... 49.66 49.38 49.38 -.2tGS ActJpn GSIY ... ... ... 36.02 31.96 2 31.83 -5.4GS US LgC GSEW ... ... ... 47.17 41.01 7 43.18 -.7GS HYBd n GHYB ... ... ... 50.32 47.82 0 48.18 -2.7tGS CpBd n GIGB ... ... ... 50.30 47.20 16 47.18 -6.1GS ActLgC GSLC ... ... ...q 59.45 50.64 630 55.08 +3.2GS 0-1Yr n GBIL ... ... ... 105.09 99.91 346 100.13 +.2GS Indus n GVIP ... ... ... 58.95 50.50 10 54.38 +2.7GS SCap n GSSC ... ... ... 49.66 40.68 1 43.49 +.4GSCI37 GSC ... ... ...q 34.91 17.55 0 30.61 +27.6GoldmanS GS 3.20f 1.5 18 275.31 210.95 3318 218.56 -14.2GoldS pfK GSpK 1.59 5.9 ... 29.55 25.90 33 26.84 -6.0GoldS pfN GSpN ... ... ... 28.34 25.47 50 25.85 -7.1GoldS pfB GSpB 1.55 5.9 ... 27.40 25.20 12 26.17 +1.1GoldS pfC GSpC 1.02 4.6 ... 25.27 21.51 18 22.09 -2.9GoldS pfA GSpA .96 4.4 ... 23.97 20.79 53 21.87 -3.0GoldS pfD GSpD 1.02 4.6 ... 23.52 21.18 37 22.00 -2.6GS MLPEn GER .64 10.4 ...q 7.29 5.25 340 6.14 -.2GS MLPInc GMZ 1.38 15.7 ... 10.33 7.55 150 8.79 -1.7GoodrPet n GDP ... ... ... 15.75 9.50 27 14.66 +34.4GormanR GRC .50 1.6 28 38.26 26.53 22 31.46 +.8vjGrace GRA .96 1.5 19 77.37 58.48 1492 63.55 -9.4tGraco s GGG .53 1.4 12 49.69 38.61 1732 38.39 -15.1GrahamCp GHM .40f 1.7 17 28.98 17.97 32 24.16 +15.4GrahamH s GHC 5.32 .9 21 625.45 536.90 20 563.70 +1.0Graingr GWW 5.44 2.0 19 372.06 191.39 1021 273.99 +16.0Grmrcy pfA GPTpA 1.78 7.1 ... 27.76 24.41 24.99 -7.2GranTrra g GTE ... ... ...dd 3.96 1.98 1785 3.17 +17.4GranaMon GRAM .25e 7.9 ... 5.11 2.25 107 3.18 +11.6tGraniteC GVA .52 1.3 28 68.58 40.48 532 40.63 -35.9GranitPnt n GPMT 1.60f 8.7 56 19.33 16.15 423 18.35 +3.4GraniteRE GRP/U 2.30 ... ... 44.24 36.24 4 41.24 +5.5Gran Gld n BAR ... ... ... 136.05 117.15 10 122.83 -5.7GranCom n COMB ... ... ... 27.39 24.54 6 25.59 -2.2GranSP n COMG ... ... ... 32.29 25.50 1 29.44 +6.3GrphTInt n EAF .15e .9 ... 24.36 14.44 972 16.61 +7.2tGraphPkg GPK .30 2.8 11 16.74 12.22 23145 10.59 -31.5GrayTelev GTN ... ... 14 18.75 10.70 1845 17.75 +6.0GrayTvA GTN/A ... ... 24 16.65 9.50 0 16.11 +12.3GrtAjax n AJX 1.20 9.3 8 14.69 12.27 18 12.95 -6.3GrtAjx24 n AJXA ... ... ... 26.37 24.54 2 24.97 -1.6GrtBasG g GBG ... ... ... .09 tGtPanSilv g GPL ... ... ... 1.45 .77 1143 .74 -42.3tGrtWstBcp GWB 1.00 2.7 15 46.03 37.59 607 37.42 -6.0GreenDot GDOT ... ... 36 91.51 54.08 327 76.71 +27.3GreenTrH n GHG ... ... ... 25.10 10.27 218 11.16 -13.8GreenbCos GBX .92f 1.6 12 64.87 43.05 518 57.50 +7.9Greenhill GHL .20 .8 ...dd 33.45 16.25 397 25.41 +30.3tGreif A GEF 1.76f 3.8 14 65.60 45.84 112 46.89 -22.6Greif B GEF/B 2.64e 5.2 11 71.95 49.27 6 50.40 -27.3tGriffon GFF .28f 2.0 15 24.50 14.36 104 14.34 -29.5tGroup1 GPI 1.00 1.8 7 84.47 52.79 600 55.25 -22.2GrubHub GRUB ... ... ...cc 149.35 51.21 2049 115.73 +61.2GAeroPac PAC 3.21e 2.2 ... 111.60 82.19 53 97.29 -5.3GpoASur ASR 3.31e ... ... 212.70 152.41 65 177.69 -2.6tGpoAvalAc AVAL .40 5.6 ... 9.51 7.22 252 7.12 -16.2GpFnSnMx BSMX .30e 4.2 ... 9.11 6.99 7.19 -1.6GpoSimec SIM ... ... ... 10.90 8.20 1 9.12 -2.5GpSuprvi n SUPV ... ... ... 33.85 4.91 417 7.06 -75.9GpTelevisa TV ... ... ... 23.98 14.20 2193 15.13 -19.0GuangRy GSH .63e 3.1 ... 37.43 19.30 3 19.74 -40.9Guess GES .90 4.4 ...cc 26.95 14.17 807 20.38 +20.7tGuggBAB GBAB 1.66 8.1 ...q 23.12 20.35 40 20.40 -10.3Gug 27Cp n BSCR ... ... ... 20.09 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.22 23.92 24.07 -3.2 tGugCrdAllo GGM 2.18 10.5 ...q 23.19 20.47 34 20.79 -5.2GuggChina YAO .54e 1.5 ...q 39.91 33.27 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 94.97 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 179.77 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 61.87 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 101.54 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 25.75 27.33 +.6GugS&P100 OEW ... ... ... 35.08 30.17 31.88 -2.9GuEqWREst EWRE .27e ... ...q 28.67 23.75 26.03 -6.2GugMCVal RFV .86e 1.3 ...q 73.80 63.17 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 32.75 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 59.69 62.70 -2.5GugSC600E EWSC ... ... ... 58.12 50.73 53.61 -1.5GugMCGth RFG .75e .5 ...q 167.46 146.84 155.08 +.6GugSCVal RZV .67e .9 ...q 76.68 66.57 70.78 -3.2GugTotRet GTO ... ... ... 53.54 50.85 52.26 -1.0GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 82.64 -3.6Gug US Lg OVLC ... ... ... 31.49 28.98 29.51 -4.0GugSCGth RZG .56e .5 ...q 122.75 106.57 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 138.92 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 102.87 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 110.93 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 172.47 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 41.08 43.81 -.7GugEngy RYE .79e 1.5 ...q 63.47 50.53 53.97 -7.4GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 126.70 -5.2GugCnsDis RCD 1.12e 1.1 ...q 108.68 90.17 97.66 -2.4GugEnhEq GPM .96 11.8 ...q 9.42 7.72 198 8.13 -8.7GugChinTc CQQQ .60e 1.0 ...q 67.24 55.05 58.81 -3.0GugWater CGW .48e 1.4 ...q 36.40 32.25 33.82 -4.8GugCdnEn ENY .49e 5.9 ...q 8.84 7.25 8.31 -1.0GugSPHiInf GHII 1.03e 3.9 ...q 28.93 24.90 26.31 -4.6GugSolar TAN .83e 3.1 ...q 26.95 21.74 26.55 +5.7GugShippg SEA 1.48e 14.2 ...q 12.40 10.31 10.45 -10.0GugIntMult HGI .59e 3.5 ...q 18.58 16.62 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 14.33 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 27.68 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 27.28 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 30.00 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 36.19 37.78 +1.2Gug 26CpBd BSCQ ... ... ... 19.85 18.75 18.95 -3.8Gug 24HYBd BSJO ... ... ... 26.04 24.64 24.81 -3.2GugDJIADv DJD .02p ... ...q 36.38 31.82 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 26.92 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.82 19.83 19.96 -3.6GugInsidr NFO .90e 1.4 ...q 65.75 58.65 63.14 +1.9GugBlt22HY BSJM 1.27 5.2 ...q 25.46 24.17 24.49 -1.7GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4GugBlt24CB BSCO .58 2.9 ...q 21.08 20.09 20.19 -3.3GugBlt23CB BSCN .65 3.2 ...q 21.15 20.20 20.32 -2.4GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3GugBlt21CB BSCL .56 2.7 ...q 21.36 20.70 20.78 -1.7ClayWilMic WMCR .68e 2.0 ...q 37.04 31.46 33.98 -8.0GugB20HY BSJK 1.30e 5.3 ...q 24.96 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.73 23.84 24.19 -.8GugB18HY BSJI 1.28e 4.6 ...q 25.32 24.73 25.11 ClyWUSRE WREI 1.53e 3.3 ...q 48.78 40.99 42.61 -10.0GugMultAs CVY 1.07e 5.0 ...q 23.50 21.10 21.47 -4.2GugCpBd20 BSCK .61e 2.9 ...q 21.52 20.98 21.04 -1.2GugBlt19CB BSCJ .47e 2.2 ...q 21.29 20.92 20.97 -.6GugBlt18CB BSCI .40e 1.8 ...q 21.20 21.08 21.11 +.1GugSpinOff CSD .70e 1.3 ...q 56.40 49.52 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 47.07 40.33 46.91 +7.8GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 61.75 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.71 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 44.01 46.41 -.2GugStrOp GOF 2.19 11.3 ...q 22.39 18.80 233 19.37 -10.2Guidewire GWRE ... ... ...dd 107.79 70.06 721 90.88 +22.4GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 7 31.55 +10.7H -HCA Hldg HCA .35p ... 20 141.11 74.26 2260 130.63 +48.7HCI Grp HCI 1.50 3.5 ...dd 46.10 28.70 42 42.56 +42.3HCP Inc HCP 1.48 5.7 15 27.62 21.48 2810 26.13 +.2HDFC Bk HDB .37e .4 ... 112.10 85.43 1571 91.68 -9.8HECO pfU HEpU 1.62 6.2 ... 27.99 25.05 0 26.33 -.5HFF Inc HF 1.80e ... 16 51.74 32.99 135 36.27 -25.4HMG HMG ... ... ...dd 16.33 9.04 0 14.08 +12.7HNI Corp HNI 1.18 3.0 19 45.40 31.16 682 39.43 +2.2HP Inc HPQ .56f 2.3 9 27.08 19.31 9436 23.94 +13.9tHSBC HSBC 1.50e 3.8 ... 55.89 40.01 8433 39.40 -23.7HSBC prA HSBCpA 1.55 6.0 ... 26.62 25.52 34 25.83 HSBC Cap HSEA 2.03 7.7 ... 27.89 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.45 26.05 25.68 -4.3Haemonet HAE ... ... ...cc 117.56 45.47 391 106.52 +83.4HalconRes wt HK/WS ... ... ... 1.08 .43 .80 +21.2HalconRs n HK ... ... ... 9.07 3.56 4821 3.68 -51.4tHallibrtn HAL .72 2.0 ...cc 57.86 35.75 14407 35.60 -27.2HamBchBr HBB .34 1.8 ... 40.28 18.33 16 18.90 -26.4tHancFinOp BTO 1.48 4.5 ...q 41.00 33.56 67 33.24 -15.5HanJS JHS .87e 6.7 ...q 15.12 12.80 11 13.08 -11.9HanJI JHI 1.45e 9.2 ...q 18.12 15.63 38 15.84 -9.5HanPrmDv PDT 1.08a 7.0 ...q 17.33 14.50 91 15.52 -9.4HanPfEq HPI 1.68 8.1 ...q 22.85 19.73 29 20.86 -2.6HanPfd2 HPF 1.68 8.2 ...q 21.90 19.39 35 20.43 -4.9HanPfd3 HPS 1.47 8.2 ...q 19.19 16.80 41 17.79 -5.1HanTxAdv HTD 1.45 6.5 ...q 26.04 21.00 80 22.38 -9.2Hanesbds s HBI .60 3.6 9 23.85 16.11 5289 16.67 -20.3HannArms HASI 1.32 6.6 31 25.28 17.33 344 19.87 -17.4HanoverIns THG 2.16 1.9 61 131.44 97.99 318 111.74 +3.4HanovIns53 THGA 1.59 6.3 ... 25.86 24.83 7 25.10 -.9tHarleyD HOG 1.48 3.9 13 56.50 38.27 7770 37.87 -25.6HarmonyG HMY .05 ... ... 2.53 1.43 3580 2.11 +12.8HarrisCorp HRS 2.74f 1.6 30 175.50 135.16 1397 169.11 +19.4Harsco HSC .20m .9 61 30.05 15.55 554 23.63 +26.7tHarteHk rs HHS ... ... ... 12.16 6.11 3 6.00 Hrt TotR n HTRB ... ... ... 40.25 38.41 3250 38.55 -3.8HrtMuOp n HMOP ... ... ... 42.46 39.09 653 39.28 -2.2HartfFn42 HGH 1.97 7.1 ... 30.84 27.43 41 27.73 -5.2tHartfdFn HIG 1.20 2.6 16 59.20 45.94 3612 46.01 -18.2HartfFn wt HIG/WS ... ... ... 53.33 48.30 51.29 -.5Haverty HVT .72 3.5 21 25.35 17.70 75 20.79 -8.2HavertyA HVT/A .38a 1.8 16 24.95 18.00 20.81 -10.9HawaiiEl HE 1.24 3.5 24 38.72 31.72 453 35.61 -1.5Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.78 107 5.45 -8.4HlthcrRlty HR 1.20 4.3 45 33.98 26.09 570 28.16 -12.3HlthcreTr HTA 1.22 4.7 50 31.69 24.06 1055 26.08 -13.2HeclaM HL .01e .4 ...dd 5.09 2.59 6763 2.74 -31.0HeclaM pfB HLpB 3.50 6.6 ... 61.99 51.27 53.09 +.2Heico s HEI .13 ... ... 97.32 69.29 666 83.15 Heico A s HEI/A ... ... 52 79.00 58.33 169 66.93 HelixEn HLX ... ... 5 10.89 5.44 3655 9.90 +31.3HelmPayne HP 2.80f 4.5 ...dd 75.02 51.01 884 62.88 -2.7Hemisphrx rs HEB ... ... ... .65 .15 248 .21 -39.9Herbalif s HLF ... ... 24 60.41 32.13 1153 54.65 tHercHld n HRI ... ... ... 72.99 34.42 473 34.31 -45.2HercTGC HTGC 1.24 9.8 11q 13.97 11.55 384 12.64 -3.7HercTG 24 HTGX 1.56 6.2 ... 25.77 24.93 7 25.09 -2.1HeritageIns HRTG .24 1.8 90 19.15 12.85 148 13.50 -25.1Hersha pfC HTpC 1.72 7.2 ... 25.60 23.65 2 23.92 -4.8Hersha rs HT 1.12 5.9 25 24.16 16.60 312 18.98 +9.1tHersha pfD HTpD 1.63 7.4 ... 25.92 22.10 11 22.05 -10.6tHersha pfE HTpE ... ... ... 25.70 22.16 17 22.33 -9.7Hershey HSY 2.89f 2.7 23 115.82 89.10 1438 107.71 -5.1HertzGl HTZ ... ... ... 26.04 13.40 1972 15.19 -31.3Hess HES 1.00 1.6 ...dd 74.81 40.26 5268 61.43 +29.4Hess pfA HESpA ... ... ... 83.01 50.17 317 67.88 +17.3HessMidP n HESM 1.38f 6.0 22 24.51 18.32 43 23.00 +16.1HP Ent n HPE .45e 2.9 13 19.48 12.82 9081 15.65 +9.0tHexcel HXL .60f 1.0 21 73.42 58.78 1490 60.53 -2.1tHi-Crush HCLP 1.67e 22.3 8 16.65 7.91 4531 7.50 -29.9tHighPtRs HPR ... ... ...dd 7.60 3.85 1621 3.83 -25.3HighlFlR n HFRO ... ... ... 16.60 15.00 112 15.32 -1.2HighwdPrp HIW 1.85 4.2 23 52.58 41.34 592 44.47 -12.6Hill-Rom HRC .80 .9 22 98.96 75.21 678 85.62 +1.6HillenInc HI .83 1.7 23 53.41 38.23 297 48.19 +7.8HillmCT pf HLMp 2.90 10.1 ... 36.78 26.41 1 28.66 -16.6tHilltopH HTH .28 1.6 9 28.32 17.91 1475 17.93 -29.2tHilGrVa n HGV ... ... ... 47.75 28.95 1728 28.28 -32.6tHilton HLT .60 .9 35 88.11 70.02 8824 68.87 -13.8HoeghLP HMLP 1.76 9.9 11 19.85 15.33 95 17.80 -4.6Hoegh pfA HMLPpA 2.19 8.7 ... 27.42 25.02 20 25.31 -5.9HollyEngy HEP 2.64 8.5 15 35.84 26.09 115 30.97 -4.7HollyFront HFC 1.32 2.0 16 83.28 35.62 2556 64.41 +25.8HomeDp HD 4.12 2.3 23 215.43 160.53 6978 178.53 -5.8tHonda HMC .84e 3.1 ... 37.29 26.81 951 27.18 -20.2HonwllIntl HON 3.28f 2.2 43 167.72 139.51 5370 150.60 -1.8Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.9 23 47.65 37.50 118 39.01 -11.5HorizGbl n HZN ... ... ...dd 17.78 5.13 90 6.41 -54.3HorizFn22 n HTFA ... ... ... 26.00 25.06 25.43 +.1HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.9 ... 53.32 46.37 8 49.28 -2.0tHorGKWld KLDW ... ... ...q 35.73 31.87 5 31.81 -5.0HoizWear n WEAR ... ... ... 17.90 tHorz Saba n CEFS ... ... ... 23.00 19.41 6 19.27 -10.0JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.77 21.08 22.40 +.5sHormel s HRL .75 1.8 24 42.29 29.75 4136 42.44 +16.6Hornbeck HOS ... ... ...dd 6.14 2.68 196 4.10 +31.8HostHotls HST 1.00a 5.3 46 22.47 17.93 7572 18.71 -5.7tHoulihnL n HLI 1.08 2.6 16 53.20 40.69 333 41.08 -9.6HstnAEn HUSA ... ... ... .55 .21 267 .22 -34.5tHovnanE HOV ... ... ...dd 3.41 1.34 1590 1.37 -59.1tHHughes HHC ... ... 28 142.36 109.87 305 109.75 -16.4tHuanPwr HNP 2.45e 11.2 ... 31.03 23.00 73 21.90 -12.4Hubbell HUBB 3.08 2.9 19 149.03 100.55 2703 107.15 -20.8HubSpot HUBS ... ... ...dd 162.20 73.15 368 133.13 +50.6tHudBayM g HBM .02 ... 6 10.25 4.13 959 4.09 -53.5HudBay wt HBM/WS ... ... ... .53 .11 .31 HudsPacP HPP 1.00 3.2 25 36.06 28.25 667 30.91 -9.8Humana HUM 2.00 .6 27 341.30 231.90 441 325.83 +31.3HuntCoFn HCFT .08e 2.2 5 4.39 2.55 18 3.56 -11.0FiveOk pfA OAKSpA 2.19 8.6 ... 25.61 23.98 25.34 +.5tHuntgUSEq HUSE 1.86e .6 ...q 41.49 37.35 20 37.67 -1.8HuntgtnEco HECO .47e .2 ...q 44.92 39.67 5 41.77 +.2HuntgtnIng HII 2.88 1.2 22 276.69 201.91 399 232.84 -1.2tHuntsmn HUN .65 3.0 8 36.09 21.73 3194 21.45 -35.6Huya n HUYA ... ... ... 50.82 15.25 2508 21.35 +32.9Hyatt H .60 .9 32 84.89 61.30 865 68.72 -6.6HysterYale HY 1.24f 2.1 16 93.90 56.40 55 60.17 -29.3I -IAMGld g IAG 1.52f 38.9 ...dd 6.52 3.57 4792 3.91 -32.9ICICI Bk IBN .16e 1.8 ... 11.26 7.61 8441 8.82 -9.4IDT Cp IDT 1.00f 13.1 45 16.48 4.82 149 7.65 -27.8IEC Elec IEC ... ... ...dd 6.80 3.42 13 5.15 +24.9tING ING .14e 1.2 ... 20.58 11.89 4182 11.88 -35.6ING 6.125 ISG 1.53 6.0 ... 26.34 24.93 26 25.39 -.6ING 6.375 ISF 1.59 6.3 ... 26.40 25.11 114 25.33 -1.4ION Geo rs IO ... ... ...dd 32.45 7.55 77 12.60 -36.2iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 29.89 24.41 24.41 -3.3tIQ HdgMult QAI ... ... ...q 33.13 29.92 198 29.91 -1.7tIQ Hedge MCRO ... ... ...q 27.20 25.64 1 25.65 -3.4IQ HdgLgS QLS ... ... ...q 24.53 21.48 21.51 -1.8tIQ Ch SC n CSML ... ... ... 29.96 25.43 33 25.40 -9.4IQ HdgEv QED ... ... ...q 22.00 20.76 0 21.12 +1.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Wednesday, October 24, 2018

PAGE 45

IQ HiYlVl n HYLV ... ... ... 25.53 19.57 2 23.91 -4.9IQ CorePl n AGGP ... ... ... 20.14 18.45 2640 18.91 -5.2IQ CoreBd n AGGE ... ... ... 19.80 18.22 1027 18.38 -6.1IQHdgMNt QMN .34e 1.3 ...q 26.08 25.48 25.88 +.5tIQ GTAA QGTA ... ... ...q 25.44 23.07 0 23.04 -5.6tIQ 50HJpn HFXJ ... ... ...q 23.96 20.92 2 20.72 -8.2tIQ 50HgEur HFXE ... ... ...q 21.45 18.34 0 18.30 -10.0tIQ 50HIntl HFXI ... ... ...q 22.80 19.58 26 19.50 -9.9IQ RealRtn CPI ... ... ...q 28.21 27.17 20 27.57 +.5IQUSReSC ROOF 1.43e 5.9 ...q 27.62 22.60 8 24.39 -7.4IQMrgArb MNA ... ... ...q 31.96 30.25 72 31.81 +2.4IQ AustSC KROO .88e 4.4 ...q 20.49 17.88 19.82 +1.4tIQ AgriSC CROP .41e 1.4 ...q 35.99 29.87 2 29.88 -14.5IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.93 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.83 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 26.24 18 27.07 -5.2IQVIA Hldg IQV ... ... 15 135.48 91.57 2956 122.48 +25.1tIRSA IRS ... ... ... 32.97 13.76 41 13.61 -54.0iShGold IAU ... ... ...q 13.11 11.25 17617 11.79 -5.8iShGSCI GSG ... ... ...q 18.81 14.98 419 17.31 +6.3tiSAstla EWA 1.01e 4.9 ...q 24.19 20.28 2146 20.49 -11.6tiSAstria EWO .37e 1.7 ...q 27.41 21.57 135 21.36 -13.3tiShBelg EWK .51e 2.9 ...q 23.00 18.15 82 17.88 -14.9iShBrazil EWZ .67e 1.7 ...q 47.85 30.65 30561 39.56 -2.2tiShCanada EWC .48e 1.8 ...q 30.60 26.91 2882 26.92 -9.2tiShEMU EZU .86e 2.3 ...q 47.13 37.79 8984 37.61 -13.3tiSFrance EWQ .58e 2.0 ...q 33.73 28.63 867 28.53 -8.6tiShGerm EWG .60e 2.2 ...q 35.87 27.62 5357 27.36 -17.1tiSh HK EWH .61e 2.8 ...q 26.93 21.81 6549 22.09 -13.1tiSh SKor EWY .65e 1.1 ...q 79.07 60.43 4425 60.43 -19.4iShMexico EWW .78e 1.7 ...q 54.65 43.55 4570 46.53 -5.6tiShNeth EWN .66e 2.4 ...q 34.09 28.02 281 28.03 -11.7tiSPacxJpn EPP 1.66e 4.0 ...q 50.34 41.59 716 41.97 -12.2iShSoAfr EZA 1.02e 2.0 ...q 76.53 47.15 596 49.87 -28.7tiShSpain EWP .99e 3.6 ...q 36.38 27.69 915 27.77 -15.3tiSSwedn EWD .76e 2.6 ...q 36.71 29.68 237 29.50 -13.0iShSwitz EWL .75e 2.3 ...q 37.84 31.94 1383 32.78 -7.9tiShFrntr100 FM .30e 1.1 ...q 36.19 26.83 96 26.98 -18.5tiShGlHiY bt GHYG 2.09e 4.3 ... 51.63 48.57 22 48.64 -3.6iShxUSH bt HYXU .92e 1.8 ...q 57.19 50.63 5 51.59 -5.3iShEMCBd bt CEMB 2.28 4.8 ...q 51.78 45.81 8 47.75 -6.7iShEMkHY EMHY 3.98 8.7 ...q 50.91 44.12 39 45.62 -8.7iShAsiaPDv DVYA 2.29e 5.5 ...q 51.42 41.21 4 42.00 -16.2iShEmMDv DVYE 1.83e 4.9 ...q 46.11 37.10 108 37.62 -10.1iShGblSilv SLVP .29e 3.4 ...q 11.33 7.65 91 8.54 -21.2iShGblEnP FILL .59e 2.7 ...q 24.78 19.50 21 21.80 +1.2iShGblAgri VEGI .55e 2.0 ...q 31.00 27.53 6 27.69 -5.7iShMsciWld URTH 1.57e 1.8 ...q 94.23 83.58 48 85.79 -2.6iShEMktSC EEMS .89e 2.1 ...q 57.36 41.05 22 42.10 -20.7iShEMkBd LEMB .42e 1.0 ...q 50.78 41.38 19 43.81 -9.1iShWldMnV ACWV 1.93e 2.3 ...q 88.22 79.94 219 84.45 +.2tiSEMMnVol EEMV 1.15e 2.1 ...q 65.55 54.56 1053 55.05 -9.4tiShJpnSC SCJ 1.81e 2.5 ...q 85.34 72.61 68 72.15 -9.6iShThai THD 1.88e 2.2 ...q 103.71 81.10 571 86.76 -6.2iShIsrael EIS .81e 1.5 ...q 58.39 46.84 14 53.57 +4.4iShChile ECH .71e 1.7 ...q 56.53 41.50 432 42.27 -19.0iShBRIC BKF .54e 1.4 ...q 50.94 37.04 14 38.14 -14.3iShsUSA EUSA .67e 1.2 ...q 60.35 52.48 23 54.70 -1.3iShSilver SLV ... ... ...q 16.64 13.11 8088 13.83 -13.5iShS&P100 OEF 1.92e 1.6 ...q 131.30 112.07 1216 122.90 +3.6iShMrnLV JKF 2.46e 2.4 ...q 112.57 98.00 2 103.17 -2.3iShAcwiMV HACV ... ... ...q 30.01 28.02 30.01 +.8iShMrnLG JKE 1.20e .7 ...q 187.59 147.79 29 171.31 +9.5iShMrnLC JKD 2.24e 1.4 ...q 170.86 148.86 21 159.71 +.5iShBrazSC EWZS .40e 2.8 ...q 18.14 10.92 81 14.18 -13.0tiShIntlPfd IPFF .96e 5.6 ...q 19.76 16.96 13 17.09 -8.4iShSPTUS s ITOT ... ... ...q 67.60 57.84 2501 62.35 +2.0iShSTNtMu SUB .86 .8 ...q 105.90 104.28 151 104.58 -.3iShAgcyBd AGZ 1.81 1.6 ...q 113.65 109.81 56 110.37 -2.4iShTIPS TIP 1.69e 1.5 ...q 114.38 109.00 1229 109.04 -4.4iShChinaLC FXI .87e 2.2 ...q 54.00 38.49 51079 39.89 -13.6iShTransp IYT 1.70e .9 ...q 209.43 169.45 533 184.18 -3.9iShChinaSC ECNS 1.73e 4.2 ...q 56.49 40.72 3 41.67 -17.6iSCorSP500 IVV 4.38e 1.6 ...q 296.69 254.77 5540 275.57 +2.5tiSMornMC JKG 2.32e 1.3 ...q 194.94 174.13 12 175.02 -5.7iShUSAgBd AGG 2.65e 2.4 ...q 109.63 104.19 3524 104.48 -4.4iShEMkts EEM .59e 1.5 ...q 52.08 38.77 89862 39.66 -15.8iShiBoxIG LQD 3.87 3.4 ...q 121.85 112.53 10178 112.72 -7.3iSKokusai TOK 1.60e 2.5 ...q 69.65 62.04 16 63.63 -1.6iShCorUSTr GOVT .33 1.4 ...q 25.25 24.06 853 24.18 -3.6iSh2017Mu s IBMF .23 .8 ...q 27.20 iSGblTelcm IXP 2.31e 4.2 ...q 62.55 53.47 43 55.14 -8.9iShGblTech IXN 1.10e .7 ...q 177.61 146.24 78 162.25 +5.6iShAaa-ACp QLTA 1.51e 3.0 ...q 52.95 49.69 14 49.76 -5.8iSMrnMCG JKH .59e .3 ...q 238.37 192.08 14 211.99 +4.7iShIndones EIDO .35e 1.6 ...q 30.61 20.94 1316 21.76 -23.5iSSP500Gr IVW 2.03e 1.2 ...q 178.61 145.16 1530 165.21 +8.1iShNYMun s NYF ... ... ...q 56.15 53.68 28 53.85 -3.5iShGblHcr s IXJ ... ... ...q 63.76 53.82 127 59.92 tiShGblFin IXG 1.28e 2.1 ...q 76.01 62.07 90 61.62 -11.9iShUSAQlt QUAL 1.04e 1.2 ...q 91.47 78.63 636 84.13 +1.5iSSPGlbEn IXC 1.01e 2.9 ...q 39.50 32.09 357 34.73 -2.3iShCalMn s CMF ... ... ...q 59.60 57.15 76 57.27 -3.2iSh CMBS CMBS 1.00 2.0 ...q 52.05 49.19 11 49.38 -3.7iShUSASize SIZE 1.26e 1.5 ...q 89.78 75.90 66 82.86 -1.2iSGblInfra IGF 1.27e 3.1 ...q 46.80 40.50 187 41.05 -9.2iShNANatR IGE .85e 2.6 ...q 38.33 31.49 127 32.55 -8.2tiSh JPXNik JPXN ... ... ... 70.78 60.54 3 59.92 -7.7iShUSAVal VLUE 1.49e 1.8 ...q 89.71 78.50 615 82.88 -.9iShLatAm ILF .60e 1.8 ...q 39.54 28.66 1361 33.28 -2.6iShUSAMo MTUM .81e .7 ...q 120.05 98.40 2105 108.36 +5.1iShMrnMCV JKI 2.72e 1.8 ...q 172.45 149.27 9 152.70 -4.3iShPhilpns EPHE .20e .7 ...q 40.19 28.05 333 29.99 -22.7iSSP500Val IVE 2.14e 1.9 ...q 121.12 105.81 2330 110.20 -3.5iShNMuBd MUB 2.59 2.4 ...q 111.25 106.79 1132 108.15 -2.3tiShUKSC bt EWUS 1.38e 3.7 ...q 46.20 38.21 76 37.40 -14.2iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.74 56 51.43 -1.9iShIntlDev WPS 1.16e 3.3 ...q 42.27 34.72 7 35.37 -10.4tiShAsia50 AIA 1.02e 1.8 ...q 72.96 55.63 28 56.49 -14.5iSh20 yrT TLT 3.05 2.7 ...q 128.59 112.62 10331 113.92 -10.2iSRTop200G IWY .82e 1.0 ...q 86.21 68.88 165 79.63 +8.9iShRTop200 IWL 1.02e 1.6 ...q 68.45 58.44 28 63.86 +3.9tiShIntSelDv IDV 1.51e 4.5 ...q 35.93 30.80 929 30.89 -8.6tiS Eafe EFA 1.66e 2.6 ...q 75.27 63.18 54694 62.86 -10.6tiShGerSC bt EWGS .69e 1.3 ...q 70.42 53.93 4 53.89 -16.2iSRusMCV IWS 1.59e 1.9 ...q 92.95 82.40 1539 84.34 -5.4iShCrLTBd ILTB 2.54 4.4 ...q 65.21 57.66 6 57.74 -10.9iSRusMCG IWP 1.02e .8 ...q 137.73 114.71 288 122.35 +1.4iShNorC bt ENOR .58e 2.2 ...q 29.74 24.60 17 26.68 +3.4iShRusMid IWR 2.85e 1.4 ...q 224.91 195.18 413 203.19 -2.4tiShMrnSC JKJ 1.78e 1.1 ...q 186.59 163.07 9 165.22 -5.1tiShIreland EIRL .55e 1.4 ...q 50.12 40.96 6 40.63 -15.3iSCorSPMid IJH 1.89e 1.0 ...q 205.47 176.67 2029 183.93 -3.1tLgTrmBd IGLB 2.67 4.7 ...q 63.67 56.35 19 56.29 -10.9iShiBxHYB HYG 5.09 6.0 ...q 88.74 84.07 20870 84.86 -2.8tiShFinlC bt EFNL .51e 1.4 ...q 45.01 37.64 26 36.98 -6.2iShSft IGV .12e .1 ...q 206.66 148.79 917 184.17 +19.2iShCorUS n FTY ... ... ... 51.25 43.20 304 46.57 -6.1iShDenC bt EDEN .81e 1.4 ...q 71.11 58.06 3 58.40 -13.6iShNetw IGN .25e .5 ...q 56.70 45.36 5 50.49 +4.2iShNATch IGM .73e .4 ...q 211.58 159.54 103 192.25 +13.9iShResRE REZ 2.01e 3.3 ...q 65.90 53.83 21 61.36 -1.4iSh2019Mun IBMH .27 1.1 ...q 25.54 24.92 26 25.33 iShC&SRE ICF 2.97e 3.0 ...q 104.39 88.40 132 97.38 -3.9iShKLDSoc DSI 1.11e 1.1 ...q 108.10 93.50 58 99.49 +1.3iShGbl100 s IOO ... ... ...q 49.47 43.63 30 46.38 +1.0iSh2018Mu IBMG .23 .9 ...q 25.48 25.32 25.44 +.2iShConsSv IYC 1.50e .8 ...q 213.17 163.38 344 198.74 +10.9iShGvCrBd GBF 2.86 2.6 ...q 114.56 108.38 2 108.76 -4.5tiShIndia bt INDA .24e .8 ...q 38.21 29.43 7165 29.61 -17.9iSR1KVal IWD 2.41e 2.0 ...q 131.56 116.03 2674 120.35 -3.2iSMrnSCG JKK .87e .5 ...q 217.00 168.90 3 189.24 +5.5iShPoland EPOL .42e 1.9 ...q 30.19 21.30 352 22.36 -17.5iSMCGth IJK 1.88e .9 ...q 238.39 204.16 85 210.82 -2.3iShIntGvC GVI 1.99 1.9 ...q 110.78 106.53 302 106.80 -2.7iSR1KGr IWF 1.45e 1.0 ...q 157.30 126.98 1739 144.45 +7.3iSIndiaSC bt SMIN .10e .3 ...q 55.13 33.22 86 34.31 -34.7iSRus1K IWB 2.36e 1.6 ...q 164.13 140.76 1356 151.75 +2.1iSR2KVal IWN 1.98e 1.6 ...q 137.85 116.72 864 121.94 -3.0iSR2KGr IWO 1.36e .7 ...q 220.82 175.64 1384 190.30 +1.9iSh10-20TB TLH 2.99 2.4 ...q 137.28 125.69 28 126.77 -6.8iShFltRtB FLOT .32 .6 ...q 51.10 50.79 2182 50.95 +.3iShR2K IWM 1.77e 1.2 ...q 173.39 142.50 37170 151.66 -.5iShCorHiDv HDV 2.90e 3.3 ...q 94.20 82.16 742 88.59 -1.7iShChina MCHI .61e 1.1 ...q 76.72 52.37 9492 54.24 -18.5tiSEafeMnV EFAV 2.81e 4.1 ...q 76.51 68.38 836 68.64 -5.9iSRus3K IWV 2.47e 1.5 ...q 174.73 149.68 451 161.18 +1.9tiSGblMatl MXI 1.02e 1.7 ...q 75.19 61.58 61 60.83 -13.2iShUtils IDU 4.54e 3.3 ...q 142.50 119.51 167 136.68 +2.9iSUSAMinV USMV .87e 1.6 ...q 57.67 49.71 4557 55.04 +4.3iSMrnSCV JKL 2.98e 2.1 ...q 159.20 138.00 14 140.87 -7.5iShMCVal IJJ 2.16e 1.4 ...q 171.00 146.80 137 154.41 -3.6iShGblUtil JXI 1.99e 4.0 ...q 53.00 45.15 69 49.71 +.4iShTelecm IYZ .68e 2.4 ...q 30.70 26.34 468 28.66 -2.6iShTech IYW 1.20e .7 ...q 196.97 153.76 794 180.47 +10.9tiShGblIndl EXI 1.40e 1.6 ...q 100.28 85.81 12 84.99 -8.5iShGblCSt s KXI ... ... ...q 54.58 47.79 19 49.66 iShREst IYR 2.76e 3.6 ...q 83.62 71.27 9995 77.20 -4.7iSGblCnDis RXI 1.39e 1.3 ...q 121.28 102.37 6 109.03 -.3tiSh0-5Tips STIP ... ... ...q 100.64 98.30 131 98.26 -1.6tiShHmCnst ITB .09e .3 ...q 46.56 29.83 11887 30.51 -30.2iShInds IYJ 1.65e 1.2 ...q 160.57 138.01 118 142.17 -3.5iShAerosp ITA 1.31e .7 ...q 218.83 177.12 357 200.33 +6.5iShHltcare IYH 3.01e 1.6 ...q 204.83 166.89 105 191.62 +10.0iShFinSv IYG 1.21e 1.0 ...q 142.14 119.98 143 123.95 -5.0tiShRegBks IAT .61e 1.4 ...q 54.74 44.76 353 44.89 -8.9tiShInsur IAK .82e 1.3 ...q 69.95 60.86 4 61.36 -7.9tiShFincls IYF 1.45e 1.3 ...q 126.54 112.96 685 113.99 -4.6iShBroker IAI .65e 1.1 ...q 70.58 57.02 277 59.61 -5.0iShUSEngy IYE 1.14e 3.0 ...q 43.75 35.18 1113 38.10 -3.9iShESGSel KLD 1.14e 1.0 ...q 121.33 105.60 31 111.08 iShCrSPS s IJR ... ... ...q 90.56 72.12 6499 78.41 +2.1iShMedDev IHI 1.57e .8 ...q 228.90 170.27 214 206.57 +19.1iShConsGd IYK 2.43e 2.1 ...q 130.93 111.06 409 114.83 -9.4iShHltcPrv IHF .24e .1 ...q 203.31 145.18 63 191.75 +22.3tiShCorTInt IXUS 1.28e 2.3 ...q 67.93 55.78 807 55.69 -11.7iShPharm IHE 3.11e .9 ...q 170.26 139.28 10 158.01 +2.4tiShBasM IYM 1.42e 1.6 ...q 108.32 89.71 1124 88.71 -13.2iShPeru EPU .70e 2.0 ...q 44.95 34.69 51 35.15 -14.2tiShCorEafe IEFA 1.56e 2.6 ...q 70.84 59.49 9867 59.12 -10.5tiShOilEq IEZ .86e 2.8 ...q 40.89 31.00 116 31.13 -13.3iShDJ US IYY 2.01e 1.5 ...q 147.61 126.60 36 136.46 +2.1iShO&GEx IEO 1.06e 1.6 ...q 78.68 56.42 112 67.11 +3.3tiShAggrAllo AOA .98e 1.9 ...q 56.94 51.34 96 51.46 -4.5tiShEurope IEV 1.12e 2.7 ...q 50.81 41.84 572 41.73 -11.7tiShGroAllo AOR .81e 1.9 ...q 46.77 42.87 70 42.90 -4.5iSRusMic IWC 1.08e 1.1 ...q 110.15 89.92 83 95.19 -.5tiShModAllo AOM .71e 1.9 ...q 39.05 36.43 112 36.49 -4.1tiShMorMl bt IYLD 1.33e 5.3 ... 25.96 23.92 32 23.94 -7.3tiSMsciVal EFV 1.66e 3.4 ...q 59.57 48.93 902 48.80 -11.6iSSCVal IJS 1.73e 1.1 ...q 174.26 143.24 151 151.52 -1.3tiShConsAllo AOK .64e 1.9 ...q 35.27 33.14 384 33.24 -4.1tiShEafeGr EFG 1.37e 1.9 ...q 85.81 73.30 157 73.07 -9.5iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.69 24.24 4 24.38 -.6iShiB3-23x s IBCE ... ... ...q 24.55 23.37 0 23.46 -3.4iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.73 25.47 3 25.52 -3.5iShBd3-20 s IBDC ... ... ...q 26.35 25.81 64 25.90 -.7iStar STAR ... ... 7 12.07 9.75 502 10.44 -7.6iStar pfD STARpD 2.00 8.3 ... 26.12 23.80 22 24.12 -4.9tiStar pfG STARpG 1.91 8.1 ... 25.94 23.52 19 23.66 -7.3iStar pfI STARpI 1.87 8.0 ... 25.94 23.25 0 23.35 -7.3IT TchPck ITP ... ... 2 2.45 .70 8 .80 -38.0ITT Inc ITT .54 1.1 16 63.04 46.05 1418 49.12 -8.0 iBio rs IBIO ... ... ... 3.86 1.34 1.53 Idacorp IDA 2.52f 2.6 24 101.89 79.59 310 97.34 +6.5IDEX IEX 1.72 1.3 28 157.84 124.65 801 129.41 -1.9iGATE PTI ... ... ... 19.52 tITW ITW 4.00f 3.2 23 179.07 126.13 3985 126.57 -24.1Imax Corp IMAX ... ... ...cc 26.70 18.98 549 22.24 -3.9tImpacMtg IMH ... ... ...dd 13.80 6.17 37 5.67 -44.2ImpOil g IMO .57 1.7 65 34.56 25.91 343 32.63 +4.6IncOpR IOR ... ... 25 14.25 9.26 0 11.42 +3.0IndCDrillg ICD ... ... ...dd 5.48 2.72 86 4.22 +6.0IndepHld IHC .25f .7 15 39.85 26.50 4 36.33 +32.3IndepRT IRT .78a 8.0 20 10.63 8.26 386 9.75 -3.4IndiaFd IFN 1.82e 2.3 ...q 28.74 20.13 73 20.40 -21.9IndiaGCap IGC ... ... ...dd 14.58 .36 11867 3.10 +210.0IndoTel s TLK .67 ... ... 32.51 21.75 188 24.68 -23.4tIndBach IBA .87e 1.8 ... 64.44 49.01 10 48.50 -15.4Infosys s INFY ... ... 17 10.65 7.08 10275 9.40 InfrREIT n HIFR 1.00 4.8 17 23.12 17.60 953 21.04 +13.2InfuSystem INFU ... ... ...dd 3.60 1.90 5 3.13 +35.9IngerRd IR 2.12 2.3 21 105.76 79.63 3131 91.91 +3.0Ingevity NGVT ... ... ... 106.59 66.57 421 87.08 +23.6tIngredion INGR 2.50f 2.7 13 146.28 95.01 1112 93.26 -33.3InnovInd n IIPR 1.40f 3.5 ... 49.74 18.06 242 40.49 +25.3InnoInd pfA IIPRpA ... ... ... 29.50 25.50 3 27.25 -2.5tInnvBuf n BOCT ... ... ... 24.61 23.48 7 23.54 -4.0tInnvPwB n POCT ... ... ... 25.01 23.77 80 23.87 -2.8tInnvUltB n UOCT ... ... ... 24.58 23.90 62 23.89 -2.5Innsuites IHT .01 .7 ...dd 3.70 1.24 1 1.43 -18.3Inphi IPHI ... ... 20 44.25 23.65 540 32.97 -9.9InsightS n INSI .80 4.5 ... 20.84 17.58 23 17.83 -10.4Insperity s NSP .80 .7 36 121.15 46.18 244 109.74 +91.4InsprMed n INSP ... ... ... 57.87 22.50 56 41.61 +66.6InspMD wt NSPR.WS ... ... ... .18 .02 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .53 .12 .16 +21.1InstlldBPd IBP ... ... 17 79.40 29.89 460 30.96 -59.2Instructre n INST ... ... ...dd 49.18 29.48 628 32.91 -.6IntegerHl ITGR ... ... ...dd 84.20 42.50 111 74.20 +63.8Intellichk IDN ... ... ...dd 3.18 1.50 9 2.25 -12.1IntellgSys INS ... ... ...cc 14.98 3.77 16 9.80 +114.9Intelsat I ... ... ... 37.70 2.44 2806 34.36 +913.6InterXion INXN ... ... ... 68.95 51.02 559 59.60 +1.1IntcntlExc s ICE .88e 1.2 17 78.48 64.91 3029 74.35 +5.4tIntCtlHtls IHG ... ... ... 69.23 52.70 185 52.83 -16.8IBM IBM 6.28f 4.8 10 171.13 127.96 6461 131.21 -14.5IntFlav IFF 2.92f 2.1 38 157.40 122.11 1307 139.72 -8.4tIntlGmeT n IGT .80 4.9 ... 31.00 16.26 7265 16.30 -38.5IntMktCt n IMC ... ... ... tIntPap IP 1.90 4.6 14 66.94 40.81 4602 41.38 -28.6IntlSeaw n INSW ... ... ... 24.78 15.23 99 21.02 +13.9IntTower g THM ... ... ...dd .78 .29 84 .58 +33.7Interpublic IPG .84 3.5 16 26.01 18.30 5040 24.16 +19.8IntstP pfD IPLpD 1.28 5.3 ... 26.55 23.42 3 24.25 -4.8inTestCorp INTT ... ... 12 9.79 5.75 18 7.34 -15.1IntPotash IPI ... ... ...dd 5.31 3.12 533 3.51 -26.3tInuvo INUV ... ... ...dd 1.12 .48 26 .48 -40.7tInvacare IVC .05 .4 ...dd 20.00 13.53 232 13.57 -19.5Invesco24 n IHTA ... ... ... 10.33 8.28 23 9.27 -10.1InvHiIn23 n IHIT ... ... ... 10.30 9.53 56 9.97 +1.8InvAdvMu2 VKI .78 7.8 ...q 11.59 9.83 75 10.01 -12.0Inv Bond VBF .83a 4.8 ...q 20.18 16.97 38 17.28 -13.1tInvCAVal VCV .79 7.1 ...q 13.11 11.22 105 11.22 -10.8tInvDynCrd VTA .90 8.1 ...q 12.01 11.07 225 11.15 -4.8PSAerDef PPA .50e .9 ...q 59.40 51.08 57.40 +6.5PwShBio PBE .57e 1.1 ...q 54.28 43.08 52.05 +10.4PS BldCns PKB .07e .2 ...q 36.44 29.93 31.19 -10.1PwSClnEn PBW .07e .3 ...q 27.17 22.27 26.08 +2.8PS EnEx PXE .50e 1.9 ...q 27.45 19.40 26.53 +15.9PwSFoodBv PBJ .41e 1.3 ...q 34.97 31.33 32.38 -4.3PwSLgCG PWB .21e .5 ...q 45.64 39.79 45.62 +10.0PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 36.49 -6.0PwShLeis PEJ .15e .3 ...q 46.94 41.25 46.80 +5.9PowShMkt PWC .97e 1.0 ...q 103.21 90.75 101.61 +6.7PwShMda PBS .27e .9 ...q 31.86 26.87 30.87 +9.8PwSMidGr PXMG .19e .4 ...q 49.44 39.30 49.35 +16.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 31.04 -.8PwShNetw PXQ ... ... ...q 53.26 44.99 53.25 +15.1PS OilSv PXJ .28e 2.8 ...q 10.85 8.23 9.87 +3.5PwSPharm PJP 3.84e 4.1 ...q 71.42 59.82 65.41 +1.9PS Retail PMR .34e .9 ...q 40.82 32.88 37.23 +.1PwSSmGr PXSG .08e .2 ...q 36.79 29.92 36.72 +14.3PwSSmVal PXSV .60e 1.9 ...q 32.45 27.85 32.31 +4.9PwSSemi PSI .04e .1 ...q 58.15 46.78 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 61.70 77.51 +22.1PSS&PQlty SPHQ .38e 1.2 ...q 32.41 28.85 30.53 +.3PwSZMicro PZI .15e .7 ...q 20.45 17.81 20.40 +5.5PSWHPrgE PUW .17e .7 ...q 28.11 24.28 25.87 -4.3PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 12.26 -1.5PSFinPf PGF 1.11 6.0 ...q 19.11 18.01 18.42 -2.4PSCleantch PZD .44e 1.0 ...q 45.28 40.41 44.02 +4.1PSR2KEqW EQWS .41e .9 ...q 46.19 40.43 46.03 +6.0PSRslMdC EQWM .49e 1.0 ...q 50.09 44.90 48.90 +2.5PSRussl200 EQWL .80e 1.5 ...q 56.31 50.03 53.30 +.6PS US1K PRF 1.91e 1.7 ...q 120.82 106.36 113.69 +.1PS EmgInf PXR .50e 1.4 ...q 41.00 35.16 36.29 -2.2PS US Ag n PBND ... ... ... 25.01 24.01 24.01 -4.0PS Dv exNA PBDM ... ... ... 27.90 25.06 26.09 +.2PS USA SC n PBSM ... ... ... 27.92 24.80 27.92 +5.0PS USA Pt n PBUS ... ... ... 28.95 25.70 26.98 +1.0PS SP500 n SPMV ... ... ... 28.51 26.39 27.34 -.7PS Rs1000 n USEQ ... ... ... 29.01 26.15 27.66 +.2PS SP SC n XSHQ ... ... ... 29.99 25.78 28.70 +6.3PS SP Val n SPVM ... ... ... 30.41 27.44 28.54 -1.2PS SP IntD IDHD ... ... ... 30.80 27.75 28.46 -1.6PS SC High XSHD ... ... ... 26.03 23.12 25.14 -.1PS TrCol n CLTL ... ... ... 106.03 105.27 105.89 +.6PS LowVRot DWLV ... ... ... 33.00 29.70 32.94 +5.8PSBldABd BAB 1.31 4.4 ...q 30.81 29.23 29.57 -3.6PS LowVol XRLV .46 1.3 ...q 36.20 32.24 34.25 +.9PSR1KEqW EQAL .39e 1.2 ...q 32.78 28.88 31.63 +1.4PS VarPfd VRP 1.20 4.8 ...q 26.10 24.83 24.88 -3.0PS SCLowV XSLV .73e 1.5 ...q 48.35 42.80 48.13 +4.1PS MCLwV XMLV .64e 1.4 ...q 47.03 42.05 46.50 +2.5PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 40.38 -4.8PS EMLwV EELV .60e 2.4 ...q 27.59 24.20 25.39 +.2PS EMkMom EEMO ... ... ... 22.52 19.10 20.17 -1.7PS IntLwV IDLV 1.11e 3.4 ...q 35.35 32.06 33.12 -1.6PSSPIntDv IDMO .59e 2.1 ...q 30.54 27.41 27.70 -1.6PS YuanDS DSUM .77 3.3 ...q 24.73 22.95 23.73 +2.6PS FdIGBd PFIG .67 2.7 ...q 26.70 24.54 24.76 -3.2PS SP LwV SPLV .85 1.8 ...q 49.36 44.46 46.93 -1.7PS SP HiB SPHB .49e 1.1 ...q 46.04 38.50 44.73 +5.3InvHiInc2 VLT 1.24 9.3 ...q 15.04 13.00 21 13.40 -8.9Invsco iim IIM .84 6.3 ...q 14.98 13.09 255 13.35 -10.4Invesco IVZ 1.16 5.5 9 38.43 19.66 7250 21.17 -42.1InvMtgCap IVR 1.68 11.4 5 18.86 14.53 673 14.69 -17.6InvMtg pfA IVRpA 1.94 7.8 ... 25.52 24.24 8 24.98 -.1InvMtg pfB IVRpB 1.94 7.7 ... 26.53 24.25 5 25.29 -1.8InvMtg pfC IVRpC 1.88 7.6 ... 25.73 23.40 13 24.60 -1.6Invsco oia OIA .39 5.4 ...q 8.25 7.32 40 7.34 -8.3InvMuOpTr VMO .88 8.0 ...q 12.77 10.93 356 11.04 -11.0InvMuniTr VKQ .82 7.4 ...q 12.72 10.87 151 11.06 -11.5InvPAVal VPV .79 6.8 ...q 12.26 11.54 14 11.70 -3.7Invsco iqi IQI .76 6.8 ...q 12.64 11.10 234 11.19 -10.6tInvSrInco VVR .31 7.4 ...q 4.49 4.19 358 4.23 -3.6InvTrIG VGM .88 7.7 ...q 13.49 11.20 195 11.38 -13.7tInvTrNY VTN .85 7.0 ...q 13.90 12.09 48 12.16 -11.4InvTech ITG .28 1.0 ...dd 28.45 17.63 159 27.59 +43.3InvRlEst IRET .28 5.2 5 6.00 4.05 411 5.37 +7.6InvRlE pfC IRETpC 1.66 6.8 ... 26.08 22.29 0 24.33 -6.5Invitae n NVTA ... ... ...dd 18.38 4.35 1035 13.01 +43.3InvitHm n INVH .44 2.0 ... 24.30 20.25 1518 21.98 -6.7iPBetaCmd BCM ... ... ...q 32.00 25.55 29.58 +1.1iPS&PWtd SBV ... ... ...q 26.59 22.40 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 12.00 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 29.59 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.25 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 26.92 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 30.49 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 39.03 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.80 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 23.25 15.37 0 21.82 +23.2iPBetaNGs DCNG ... ... ...q 17.91 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 31.28 28.84 30.91 +5.7iPGrains WEET ... ... ...q 33.51 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 21.90 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 34.74 31.49 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 19.56 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.90 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.9 28 41.52 30.78 1654 32.03 -15.1tiShItaly rs EWI ... ... ...q 34.45 25.07 881 25.34 -16.8tiShJapan rs EWJ ... ... ...q 64.71 56.03 16258 55.65 -7.1tiSMlasia rs EWM ... ... ...q 36.56 30.18 683 30.37 -7.9tiShSing rs EWS ... ... ...q 28.35 22.35 574 22.49 -13.3tiSTaiwn rs EWT ... ... ...q 39.36 32.62 8693 33.00 -8.9tiSh UK rs EWU ... ... ...q 38.05 31.84 3148 31.89 -11.0iSh0-5IGCp SLQD .79 1.6 ...q 50.57 49.41 115 49.50 -1.5iShCmdOpT CMDT ... ... ...q 41.95 34.64 36.47 -1.9iShCvBd ICVT .67e ... ...q 60.27 53.04 33 56.20 +2.0iShCorEM IEMG .95e 2.0 ...q 62.70 46.83 16175 47.88 -15.9iSh 10 Cp n LLQD ... ... ... 51.31 45.54 0 45.56 -11.1iSh 5-10Cp n MLQD ... ... ... 49.90 47.01 47.19 -4.5tiShColomC ICOL .43e 3.4 ...q 16.51 12.94 22 12.83 -11.1iShEnhBd n IGEB ... ... ... 50.67 47.25 75 47.35 -5.9tiShDefBd n HYDB ... ... ... 51.43 48.61 38 48.75 -3.8tiShFSIntSC ISCF .12p ... ...q 34.73 28.86 18 28.48 -12.2iShRs2500 n SMMD ... ... ... 48.83 40.70 6 43.36 -.7tiShFacSIntl INTF .17p ... ...q 31.21 25.86 547 25.63 -11.2tiShArgGl n AGT ... ... ... 32.94 20.77 2 20.58 -31.8iShFS USA LRGF .19e ... ...q 34.22 29.97 597 31.21 -1.8iShFSUsaSC SMLF .23e ... ...q 45.04 36.95 38 39.83 +.8tiShFacSGbl ACWF .11p ... ...q 34.07 28.44 21 28.40 -7.4iSh iBd23 n IBML ... ... ... 25.53 24.64 17 24.70 -2.1tiSh IntDv n IDEV ... ... ... 62.47 52.83 89 52.52 -10.2iShMgRE rs REM ... ... ...q 47.50 39.80 216 42.01 -7.1iSh0-5HYCp SHYG 2.38 5.1 ...q 47.79 45.93 523 46.39 -1.6tiShDvlValu IVLU ... ... ...q 28.44 24.03 357 23.95 -9.4iSh 3-10yr n IMTB ... ... ... 49.78 47.07 5 47.38 -4.7iShSaudi KSA ... ... ... 31.99 24.69 122 28.07 +7.2iSh MinVl n SMMV ... ... ... 33.40 27.25 21 31.09 +6.5tiShIntDevM IMTM .30p ... ...q 33.00 27.78 55 27.73 -9.1tiShIntDevQ IQLT .55p ... ...q 31.40 27.29 24 27.30 -7.9tiShLwCarb CRBN .94p ... ...q 125.97 111.61 6 112.05 -4.2iShShMBd bt NEAR .35 ... ...q tiShDvlSize ISZE ... ... ...q 29.72 25.66 0 25.21 -11.0tiShCHdEM HEEM 1.26e 2.0 ... 28.95 23.31 155 23.54 -11.2iShMsciChA CNYA ... ... ... 35.68 23.23 37 24.55 -23.4tiSh IntDvGr IGRO ... ... ... 62.04 52.27 17 52.52 -11.6iShMultiTc TCHF ... ... ... 43.69 36.20 42.73 +10.2iShMultInd INDF ... ... ... 33.67 29.28 31.65 -.8iShMultHl HCRF ... ... ... 35.18 30.58 35.01 +10.7iShiB20Mun IBMI .24 1.0 ...q 25.44 25.17 37 25.25 -.4iShMultMat MATF ... ... ... 36.19 31.32 31.95 -6.6iShIntHdHi HYGH 4.56 5.0 ...q 94.10 88.33 10 91.04 +.2iShCHAust HAUD 1.81p ... ...q 25.31 22.42 23.70 -3.3iShGldSt n IAUF ... ... ... iShCDivGr DGRO .65e 1.9 ...q 37.93 32.82 995 35.13 +1.0iSh MultUt UTLF ... ... ... 28.56 23.93 26.79 +.5tiShCHEmu HEZU .64e 1.8 ...q 31.62 27.63 1226 27.66 -7.2iShGblReit REET .94e 3.9 ...q 26.68 23.40 335 24.32 -6.8iSh AdapJp DEWJ .18p ... ... 31.33 28.11 28.11 -5.4 iSh AdapC DEFA .48p ... ... 30.45 26.92 27.29 -7.2iSh AdapEu DEZU .56p ... ... 30.64 26.63 26.67 -7.3iShCoreInt IAGG ... ... ... 53.61 51.58 108 52.07 iShEurSC HEUS ... ... ...q 31.56 28.58 30.56 +2.0tiShCorePac IPAC 1.06e 1.9 ...q 63.99 54.56 86 54.51 -8.6iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.08 +1.7iShIntHdCp LQDH 2.76 2.9 ...q 99.18 95.06 7 96.17 -1.2iShCHCda HEWC 1.41e 1.8 ...q 27.27 24.31 4 25.22 -4.5tiShJpMinV JPMV .70e 1.1 ...q 72.41 65.21 31 65.02 -4.3iShEafeMV HEFV ... ... ...q 28.30 26.08 27.60 +.1tiShEuMinV EUMV .67e 2.8 ...q 26.69 23.57 28 23.71 -6.4iShCHNk400 HJPX .19p ... ...q 32.09 28.22 28.98 -4.7tiShCorEur IEUR 1.18e 2.7 ...q 53.97 44.52 780 44.26 -11.8tiShxJMinV AXJV .84p ... ...q 38.95 33.32 1 33.46 -8.0iSh2022Mu IBMK .09e ... ...q 26.08 25.24 45 25.33 -1.3tiShEm exCh EMXC ... ... ... 58.49 46.29 1 45.89 -14.9iShYdOpBd BYLD .75 3.1 ...q 26.66 23.80 6 23.84 -4.6iSh2021Mu IBMJ .07e ... ...q 25.87 25.19 38 25.22 -.8iSHgxUSHY HHYX .67e ... ...q 28.17 27.48 28.02 +.5iShRussia rs ERUS ... ... ...q 39.23 30.66 225 33.37 -.4tiSCHeafe HEFA .70e 1.6 ...q 30.88 27.69 830 27.90 -6.0tiShCHMex HEWW 1.41p ... ...q 20.78 18.16 0 18.18 -9.1iShH10yCBd CLYH .31e ... ...q 27.42 25.45 6 26.00 -1.6tiShCHSpain HEWP .31p ... ...q 23.70 20.14 0 20.02 -9.7iShHEmBd EMBH .30e ... ...q 27.04 24.94 2 25.49 -4.0iShCHItaly HEWI .55p ... ...q 19.17 14.99 15.10 -10.3iShShMMu MEAR .27e ... ...q 50.37 49.61 177 49.86 +.1tiSCHEafSC HSCZ .19p ... ...q 32.36 28.70 197 28.59 -7.7iShUSFxBal FIBR 2.20e ... ...q 100.86 98.54 98.80 -1.4tiShCHAcxUs HAWX 1.38e 4.2 ...q 28.00 24.89 16 24.98 -7.0iShGbMM rs PICK ... ... ... 37.91 29.06 353 29.74 -14.1iShCHAcwi HACW .94e 2.1 ...q 30.93 28.18 29.63 +.8iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 179 50.31 +.2iShCH UK HEWU .24p ... ...q 25.54 22.21 3 22.73 -6.5iSh ESG s ESGE ... ... ... 37.04 17.66 59 31.04 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.01 -3.8iShEMktMV HEMV ... ... ...q 29.20 26.20 26.76 -2.3iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 149 50.15 +.2iShCHJpn HEWJ .74e .5 ...q 35.29 30.23 1434 31.34 -6.0tiShCHSoK HEWY .48p ... ...q 32.01 26.73 3 26.38 -12.8iShFacEmg EMGF .13p ... ...q 53.84 38.98 47 40.18 -18.8iSh iBd26 n IBDR ... ... ... 24.72 22.93 21 22.96 -6.4iSiBd12-18 s IBDH .30 1.2 ...q 25.20 25.05 63 25.14 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.56 24.94 182 24.97 -1.3iSiBd12-19 s IBDK .37e ... ...q 25.01 24.70 152 24.77 -.4iSiBd12-23 s IBDO .56e ... ...q 25.37 24.06 131 24.10 -3.9iSiBd12-22 s IBDN .55e ... ...q 25.24 24.13 167 24.15 -3.3iSiBd12-25 s IBDQ .64e ... ...q 25.25 23.27 46 23.63 -5.6iSiBd12-24 s IBDP .63e ... ...q 25.28 23.84 64 23.90 -4.6iSiBd12-21 s IBDM .47e ... ...q 25.06 24.22 188 24.26 -2.2IsoRay ISR ... ... ...dd 1.22 .36 236 .49 +22.3IsraelChm ICL .27e 4.5 ... 6.90 3.85 410 5.97 +47.8IssuerDir ISDR .20 1.4 51 21.85 13.75 3 14.75 -19.6ItauCorpb ITCB 2.48e 17.1 70 16.34 10.28 2 14.50 +7.9ItauUnibH ITUB .58e 4.4 ... 16.98 9.85 12998 13.11 +.9tIvyHiInOp IVH 1.50a 11.0 ...q 15.92 13.62 59 13.60 -10.1J -JAlexHld n JAX ... ... 22 13.40 8.70 117 10.34 +6.6JJill n JILL ... ... 4 9.62 4.17 189 5.11 -34.5JBG Smth n JBGS .90 2.4 ... 38.91 30.79 1102 37.20 +7.1JMP Gp27 n JMPD ... ... ... 25.62 24.11 1 25.21 -.3JMP Grp JMP .36 7.1 72 5.78 4.80 55 5.07 -9.5JMP Gp 23 JMPB 2.00 7.9 ... 25.94 25.10 2 25.42 +.5JPMCh pfE JPMpE 1.58 6.1 ... 27.10 25.33 51 25.68 -5.1tJPMDvsRt JPGE .96e 1.7 ...q 68.02 57.45 17 57.37 -8.2tJPMIntEq JPIN 1.08e 2.0 ...q 63.18 53.87 198 53.50 -10.9JPMDvREm JPEM 1.31p ... ...q 64.42 50.27 25 51.19 -12.3JPM DREq JPUS .26p ... ...q 75.76 66.68 34 70.14 -.5JPM DivInt JPIH ... ... ... 30.89 27.59 0 28.24 -5.9tJPMDsfEu JPEU ... ... ... 64.34 54.10 0 53.35 -11.6JPM DivEu JPEH ... ... ... 29.77 26.58 27.64 -2.2JPM Val n JVAL ... ... ... 27.44 24.90 4 25.30 -3.1JPM Qual n JQUA ... ... ... 28.56 24.85 1 26.39 +1.2JPM Mom n JMOM ... ... ... 28.75 24.95 1 26.38 +2.9JPM MinV n JMIN ... ... ... 27.70 24.93 3 26.22 +1.7JPM US Dv JDIV ... ... ... 26.85 24.18 3 24.95 -5.8tJPM DivAlt JPHF ... ... ... 28.92 24.09 52 24.10 -7.9JPM FutSt n JPMF ... ... ... 25.34 23.56 23.71 -5.7JPM UlSh n JPST ... ... ... 51.03 48.88 4135 50.23 +.3JPM SCap n JPSE ... ... ... 33.38 27.51 12 29.83 +.5JPM GlB n JPGB ... ... ... 52.08 47.21 17 49.85 -2.6JPM Evnt n JPED ... ... ... 26.56 24.55 25.67 +1.8JPM Disc n JPHY ... ... ... 52.80 49.01 12 49.25 -3.9JPM USMid JPME ... ... ... 68.41 60.18 20 62.48 -2.0JPMorgCh JPM 2.24f 2.1 14 119.33 95.95 21403 105.25 -1.6JPMCh wt JPM/WS ... ... ... 73.85 54.83 72.89 +9.7JPMCh pfA JPMpA 1.36 5.5 ... 25.77 23.80 51 24.65 -2.8JPMCh pfB JPMpB 1.68 6.6 ... 27.34 25.42 78 25.55 -5.5JPMAlerian AMJ 2.29 8.6 ...q 30.74 23.17 1702 26.52 -3.5JPMCh pfY JPMpF 1.53 6.0 ... 27.15 25.21 62 25.63 -3.8JPMCh pfG JPMpG 1.52 6.0 ... 27.38 25.14 83 25.70 -4.7JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 6.0 ... 27.38 24.03 62 25.75 -4.4JRJR Ntw JRJR ... ... ...dd .32 .10 .13 -29.7Jabil JBL .32 1.3 52 31.77 23.28 2109 24.28 -7.5JacobsEng JEC .60 .8 27 78.32 55.21 1611 75.82 +14.9JaggedPk n JAG ... ... ... 16.55 10.55 2002 12.78 -19.0tJHardie s JHX .38e 2.8 62 18.79 13.31 118 13.46 -23.6Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.19 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.94 173 50.06 -.2tJanusHn n JHG 1.44f 6.1 ... 41.64 23.42 1106 23.51 -38.6tJpnSmCap JOF .13e 1.3 ...q 13.06 10.31 81 10.15 -14.0Jarden JAH ... ... 53 58.97 tJeffrFn JEF .40 2.0 35 28.30 20.23 2852 20.49 -22.7tJeldWen n JELD ... ... ...dd 42.27 16.40 916 16.56 -57.9JernignC n JCAP 1.40 7.1 12 21.73 15.90 274 19.81 +4.2Jianpu n JT ... ... ... 9.49 4.01 64 4.72 -27.2tJinkoSolar JKS ... ... 16 29.38 8.27 683 8.20 -65.9JBeanTch JBT .40 .4 39 123.90 84.81 206 100.93 -8.9JHMultLgC JHML .10p ... ...q 37.99 33.02 56 35.15 +1.0JH MultMdC JHMM .08p ... ...q 37.17 32.21 96 33.48 -1.8JH MultCns JHMC .07p ... ...q 33.58 28.09 4 30.98 +1.3tJH MultFin JHMF .08p ... ...q 39.70 34.58 54 34.62 -5.8JH MultHltC JHMH .05p ... ...q 36.43 29.91 3 34.15 +9.7JH MultTch JHMT .09p ... ...q 48.43 39.65 3 43.83 +6.7JH MultEn JHME ... ... ... 33.93 26.47 226 29.47 -.6tJH MultMat JHMA ... ... ... 38.20 31.46 1 30.88 -14.1JH SmCap n JHSC ... ... ... 29.62 24.27 11 25.41 -2.7tJH MultDev JHMD ... ... ... 32.58 27.19 12 27.18 -10.7JH MultUt JHMU ... ... ... 30.52 25.00 2 29.13 +5.9JH MulCnSt JHMS ... ... ... 28.79 24.55 6 27.09 -2.3JH MultInd JHMI ... ... ... 38.03 32.90 8 33.53 -4.4tJH HedgEq HEQ 1.50 10.2 ...q 17.90 14.78 30 14.74 -15.3JH TxAdY HTY 1.28 18.4 ...q 9.74 6.86 21 6.95 -21.2JohnJn JNJ 3.60 2.6 19 148.32 118.62 8283 138.93 -.6tJohnContl n JCI 1.04 3.2 22 42.60 32.35 6100 32.58 -14.5tJonesEngy rs JONE ... ... ...dd 34.80 3.25 94 3.22 JonesLL JLL .82f .6 20 178.75 125.02 407 130.48 -12.4Jumei Intl JMEI ... ... 21 4.03 1.44 732 1.87 -36.0JnprNtwk JNPR .72 2.6 15 30.23 23.61 11575 27.58 -3.2Jupai n JP .40f 5.5 4 29.00 6.86 177 7.31 -60.5JustEngy g JE .41 ... 1 5.91 2.80 260 3.10 -27.7tJustEn pfA JEpA ... ... ... 26.40 18.94 6 18.87 -24.1K -K12 LRN ... ... 15 18.69 12.72 264 17.33 +9.0KAR Auct KAR 1.40 2.5 19 64.55 46.50 418 56.10 +11.1KB FnclGp KB ... ... ... 63.96 43.32 143 45.42 -22.4tKB Home KBH .10 .5 13 38.80 18.78 4391 19.18 -40.0KBR Inc KBR .32 1.7 14 22.09 14.40 1603 19.04 -4.0KCAPFn 19 KAP 1.84 7.2 ... 26.19 25.11 1 25.40 +.4KKR KKR 1.31e 5.3 11 25.10 18.74 24.68 +17.2KKR pfA KKR.PRA ... ... ... 27.69 25.45 26.88 -.5KKR pf B KKRpB 1.63 6.2 ... 27.37 25.31 26.12 -2.4KKR Inco KIO 1.50a 9.4 ...q 17.91 15.38 74 15.98 -.4KKR RE n KREF 1.72e ... ... 21.41 18.09 192 20.01 KMG Chm KMG .12 .2 18 79.35 50.67 346 74.33 +12.5KT Corp KT ... ... ... 16.12 12.55 1194 14.36 -8.0Kadant KAI .88 .9 28 114.00 90.65 36 96.34 -4.0tKadmon n KDMN ... ... ... 5.86 2.27 552 2.30 -36.5Kaman KAMN .80 1.3 30 75.08 54.83 96 62.00 +5.4KCSo pf KSUp 1.00 3.8 ... 33.12 25.22 0 26.00 -4.6KC Southn KSU 1.44f 1.4 17 120.34 99.47 1733 103.35 -1.8KapStoneP KS .40 1.3 11 35.01 20.42 910 31.03 +36.8KaynAEnD KED 1.60 8.7 ...dd 19.07 14.10 18.45 +6.0KA EngTR KYE 1.32m 13.3 ...q 11.24 8.30 9.89 -1.7KA MLP KYN 1.80 10.7 ...q 20.38 14.38 917 16.78 -11.9KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 0 25.04 -.9KAMidsEn KMF 1.80m 15.1 ...q 15.32 11.36 168 11.93 -13.6KeanGrp n FRAC ... ... ... 19.83 10.12 1113 11.03 -42.0Kellogg K 2.24 3.1 17 74.98 56.40 2507 71.18 +4.7KelsoTch g KIQ .03f 7.0 ... .96 .24 49 .43 -17.3Kemet KEM ... ... 4 29.85 13.73 655 17.42 +15.7Kemper KMPR .96 1.3 22 87.00 50.85 352 73.32 +6.4Kemper 54 KMPA 1.84 7.2 ... 27.00 25.30 8 25.44 -2.5tKennamtl KMT .80 2.3 10 52.52 34.37 1558 35.09 -27.5KennWils KW .76 4.0 ...cc 22.28 15.95 1335 18.89 +8.9KenonHld n KEN ... ... ... 33.22 14.38 16.77 -22.5KeurDrPep KDP 2.32 9.8 5 24.47 13.23 3168 23.74 +53.8KeyEngy KEG ... ... ...dd 18.40 8.20 40 9.38 -20.4tKeycorp KEY .48f 2.8 12 22.40 17.20 20856 17.34 -14.0Keycorp pfI KEYpI ... ... ... 29.97 25.74 48 26.17 -9.5Keysight KEYS ... ... 49 70.40 41.33 684 61.61 +48.1KilroyR KRC 1.82 2.6 15 77.73 62.91 638 70.32 -5.8KimbRoy n KRP 1.68f 8.6 ... 24.50 15.70 61 19.44 +19.6KimbClk KMB 4.00 3.8 20 123.77 97.10 4400 104.14 -13.7Kimco KIM 1.12 7.5 15 19.53 13.16 4841 15.01 -17.3Kimco pfI KIMpI 1.50 6.1 ... 25.50 23.33 4 24.58 -2.4Kimco pfJ KIMpJ 1.38 6.0 ... 25.49 21.10 17 22.80 -8.9Kimco pfK KIMpK 1.41 6.1 ... 25.47 21.60 4 23.00 -8.4Kimco pfL KIMpL ... ... ... 25.99 20.01 30 20.96 -15.3KindMorg KMI .80 4.7 22 19.83 14.69 24565 17.04 -5.7KindM pfA KMIpA ... ... ... 40.23 29.98 1020 30.95 -18.5Kingsway KFS ... ... ...dd 5.95 2.15 42 2.74 -45.7Kinross g KGC ... ... 22 4.78 2.67 15258 2.82 -34.7KirbyCp KEX ... ... 30 94.05 61.80 557 72.09 +7.9KirklLak n KL .09e ... ... 23.86 11.52 1312 20.99 +36.7KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 8.2 5 20.24 13.87 392 15.46 -21.1KlondexM g KLDX ... ... ... 3.25 1.29 2.16 -17.2KnSwftT rs KNX .24 .8 19 51.94 29.00 2316 30.20 -30.9Knoll Inc KNL .60 2.9 15 24.29 18.91 133 20.96 -9.0KnotOffsh KNOP 2.08 9.8 ... 23.85 19.15 89 21.32 +2.7Knowles KN ... ... 12 18.32 10.95 899 14.41 -1.7Kohls KSS 2.44 3.3 13 82.42 37.97 3071 73.31 +35.2tKoppers KOP 1.00 3.6 8 51.80 28.49 152 27.76 -45.5KoreaElc KEP ... ... ... 18.35 10.52 363 11.45 -35.3tKoreaFd KF 4.50e ... ...q 44.64 33.15 13 33.40 -19.1KornFer KFY .40 .9 39 68.98 38.53 305 45.77 +10.6KosmosEn KOS ... ... ...dd 9.75 5.15 4092 6.92 +1.0KrNwChin s KFYP ... ... ...q 44.18 27.72 0 27.86 -16.7tKrS ChIn n KWEB ... ... ... 68.39 41.23 2745 41.84 -28.6KranChinA KBA 9.93e ... ...q 39.22 24.91 102 26.46 -23.2KraneChCm KCNY .22e .7 ...q 37.87 33.52 0 33.65 -4.1KranShFtse KEMP ... ... ...q 29.85 21.60 22.40 -15.8KrnChEnv n KGRN ... ... ... 27.96 17.33 18.26 -27.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Wednesday, October 24, 2018

PAGE 46

tKrnOnBelt n OBOR ... ... ... 28.16 21.83 7 22.12 -13.5KrS CnTc n KEMQ ... ... ... 28.97 18.59 12 19.67 -23.0tKratonCp KRA ... ... 12 53.99 35.64 294 35.22 -26.9Kroger s KR .56f 2.0 10 32.74 20.36 8209 28.43 +3.6tKronosWw KRO .68 4.8 8 29.49 14.42 413 14.24 -44.7L -L Brands LB 2.40 8.1 9 63.10 25.89 3494 29.54 -50.9L-3 Tch LLL 3.20 1.5 21 223.73 180.24 1002 215.19 +8.8LAIX n LAIX ... ... ... 16.50 8.80 170 11.45 -9.5tLCI Inds LCII 2.40 3.2 13 132.73 73.72 337 75.36 -42.0LG Display LPL ... ... ... 15.88 7.50 783 7.93 -42.4LGL Grp LGL ... ... 22 8.00 5.10 1 6.70 +19.3LMP CapIn SCD 1.24f 9.8 ...q 14.75 12.22 25 12.70 -9.0LSB Inds LXU ... ... ...dd 10.05 4.75 125 8.84 +.9LSC Com LKSD 1.04 12.4 ... 18.64 8.13 324 8.41 -44.5LTC Prp LTC 2.28f 5.3 13 49.59 34.46 137 42.94 -1.4LaZBoy LZB .48 1.7 16 39.15 25.90 376 28.51 -8.6LabCp LH ... ... 20 190.36 147.70 1113 168.60 +5.7LadderCap LADR 1.30 7.6 16 17.71 13.23 1279 17.10 +25.5LadThalFn LTS .05 1.8 ...dd 3.84 2.32 145 2.84 -10.1LadTh pfA LTSpA 2.00 8.3 ... 25.95 22.41 27 24.16 -4.5LadThal27 n LTSL 1.63 7.0 ... 25.17 22.79 3 23.25 -6.7sLambWst n LW .77 1.0 26 77.70 50.08 869 78.16 +38.5Lannett LCI ... ... 2 30.35 3.35 1189 3.69 -84.1tLaredoPet LPI ... ... 2 12.50 5.88 7919 5.76 -45.7tLVSands LVS 3.00 5.6 15 81.45 54.80 5884 53.37 -23.2LaSalleH LHO .90m 2.8 51 36.13 24.10 1281 31.94 +13.8LaSalH pfI LHOpI 1.59 6.6 ... 25.70 23.16 3 24.22 -3.5LaSalHt pfJ LHOpJ 1.58 6.5 ... 25.99 23.52 1 24.25 -5.8Latam Air LTM ... ... ... 17.39 8.42 552 9.10 -34.5LatAmDisc LDF .03e .3 ...q 13.25 9.27 8 11.86 +3.3tLattDvMkt RODM .62e 2.3 ...q 31.02 27.15 395 26.93 -7.8tLattEmMkt ROAM .43e 2.0 ...q 28.12 21.57 40 22.00 -14.6Latt RE n RORE ... ... ... 16.15 13.27 0 14.52 -6.3LattUSEqt ROUS .39e ... ...q 33.70 29.46 25 30.91 -1.2tLattGblSC ROGS .57e 1.9 ...q 33.42 29.28 2 29.34 -7.1tHrtLoVol n LVIN ... ... ... 29.40 25.79 0 25.81 -6.9LazGlobTR LGI .95 5.9 ...q 19.39 15.78 31 16.22 -9.9tLazard LAZ 1.76 4.4 11 60.00 40.77 1275 40.25 -23.3tLazWldDiv LOR .69 7.5 ...q 12.63 9.34 53 9.22 -20.7LeafGrp LEAF ... ... ...dd 12.05 6.50 13 9.22 -6.9LearCorp LEA 2.80 2.0 10 206.36 130.55 1551 142.48 -19.3Lee Ent LEE ... ... 6 3.30 1.95 49 2.85 +21.3LegacyAc n LGC ... ... ... 9.91 9.51 0 9.72 +.9LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.19 9.82 5 10.19 +2.5tLeggMason LM 1.36 4.8 8 47.13 28.24 1083 28.17 -32.9LegMas56 n LMHA ... ... ... 28.47 25.08 5 25.57 -6.2LegM 5,4 56 LMHB ... ... ... 25.73 23.05 46 23.48 -7.0LMGblInco BWG 1.32a 10.9 ...q 13.56 12.46 12.06 -5.6LM IntLoV LVHI ... ... ... 28.95 25.85 26.05 -7.6LM EM LoV LVHE ... ... ... 31.44 25.67 1 26.75 -2.8tLeggPlat LEG 1.52 4.0 18 51.99 37.90 1176 38.46 -19.4LeGS3.5s34 JBK 1.59 6.1 ... 27.30 24.00 25.96 +3.3LeidosHld LDOS 1.28a 1.9 23 72.30 57.50 1051 66.46 +2.9LejuHldgs LEJU .20e ... ...dd 2.35 .96 37 1.65 +14.6LendingClb LC ... ... 69 6.11 2.57 1744 3.44 -16.7tLennarA LEN .16 .4 10 72.17 39.29 9307 40.70 -35.6tLennarB LEN/B .16 .5 8 58.65 33.15 149 34.07 -34.1Lennox LII 2.56f 1.3 25 229.98 177.36 744 197.45 -5.2Leo Hld un LHC ... ... ... 10.90 9.40 10.28 +3.1LevelBr n LEVB ... ... ... 8.48 2.74 256 3.68 -15.4LexRltyTr LXP .71 9.0 14 10.64 7.59 1171 7.86 -18.5LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 2 49.00 -4.5Libbey LBY .47 6.6 ...dd 11.54 4.60 123 7.16 -4.8LbtyASE USA .72e 11.5 ...q 6.87 5.62 1012 6.25 -.8LbtyASG ASG .38e 6.7 ...q 7.71 5.03 149 5.68 +2.5LibOilSv n LBRT .05p ... 51 23.90 16.00 821 17.36 -24.2LibtProp LPT 1.60 3.9 15 45.40 37.77 2656 41.52 -3.5LifeStorg LSI 4.00 4.4 32 102.91 76.42 249 91.50 +2.7LightInBox LITB ... ... ...dd 3.46 .66 26 .92 -60.0tLilisEn n LLEX ... ... ...dd 6.30 3.00 400 2.97 -41.9tLincNat LNC 1.32 2.1 9 86.68 61.18 2427 61.85 -19.5LincNtl wt LNC/WS ... ... ... 82.24 70.00 82.24 +8.5Lindsay LNN 1.24 1.4 46 105.00 83.57 123 91.46 +3.7LineCp n LN ... ... ... 47.81 34.56 98 36.31 -11.4LinkMotion LKM ... ... 5 4.68 1.58 .55 -86.3tLionsGat A LGF/A .36 1.7 ... 36.48 21.28 1810 21.01 -37.9tLionsGat B LGF/B .36 1.8 ... 34.41 19.97 1287 19.46 -38.7LiqTech LIQT ... ... ...dd 1.91 .26 1776 1.32 +132.4tLithiaMot LAD 1.16 1.5 9 127.99 72.89 635 76.18 -32.9LiveNatn LYV ... ... ...cc 55.26 35.94 953 51.37 +20.7LiveRamp RAMP ... ... 92 51.51 18.60 872 46.88 +70.1tLloydBkg LYG .47a 16.3 ... 4.21 2.87 18739 2.90 -22.7LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.80f 2.7 39 363.00 291.52 2995 321.35 +.1Loews L .25 .5 13 53.59 45.52 1416 46.18 -7.7LomaNeg n LOMA ... ... 9 26.89 6.36 309 8.32 -63.9tLaPac LPX .13p ... 9 32.16 21.50 3545 22.08 -15.9Lowes LOW 1.92f 2.0 21 117.70 75.36 6968 98.12 +5.6tLubys LUB ... ... ...dd 3.20 1.43 38 1.41 -46.6LumberLiq LL ... ... ...dd 36.85 12.06 832 12.55 -60.0LuxferHld LXFR .50 3.7 ... 16.21 12.11 13.67 -13.5Luxoft LXFT ... ... 20 59.05 31.50 107 40.89 -26.6tLydall LDL ... ... 11 60.00 31.82 103 32.21 -36.5tLyonBas A LYB 4.00 4.4 7 121.95 91.25 3264 90.00 -18.4M -M&T Bk MTB 4.00f 2.5 16 197.37 155.36 1160 158.79 -7.1M&T Bk wt MTB/WS ... ... ... 113.50 85.96 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 1020.00 -6.4M&TBk pfC MTBpC 63.75 6.3 ... 1055.00 1010.00 1014.11 -1.5MAG Slv g MAG ... ... ... 12.78 7.04 268 7.74 -37.4MBIA MBI ... ... ...dd 11.62 6.04 1481 9.89 +35.1MDC MDC 1.20 4.5 10 35.18 25.14 762 26.77 -16.0MDU Res MDU .79 3.1 22 29.62 24.29 903 25.90 -3.6MFA Fncl MFA .80 11.6 9 8.72 6.72 2698 6.91 -12.8MFA Fn42 MFO 2.00 7.8 ... 26.36 25.31 10 25.60 -2.9MFA pfB MFApB 1.88 7.6 ... 25.88 23.96 24 24.77 -2.1MFC Bcp MFCB ... ... ...dd 9.40 5.07 6 5.20 -33.2MFS CAMu CCA .60 6.1 ...q 12.07 9.79 11 9.89 -14.1MCR MCR .72a 9.7 ...q 8.67 7.37 91 7.44 -12.3MGF MGF .41 9.4 ...q 4.95 4.32 908 4.35 -9.2MFS HInM CXE .30 6.3 ...q 5.51 4.73 33 4.76 -9.2MFS HYMu CMU .28 6.3 ...q 4.86 4.36 16 4.38 -5.2MFS IHI CIF .25 10.0 ...q 3.02 2.46 62 2.47 -16.0MIN MIN .42 11.5 ...q 4.25 3.64 1261 3.68 -11.3MFS InvG CXH .50 5.8 ...q 9.94 8.56 6 8.62 -11.2tMMT MMT .52 9.8 ...q 6.22 5.26 183 5.27 -13.2MFM MFM .38 6.2 ...q 7.11 6.19 93 6.22 -9.5MFV MFV .58 10.6 ...q 6.84 5.34 8 5.44 -8.2MGIC Inv MTG ... ... 8 16.21 9.97 5654 12.10 -14.2MGMGrPr n MGP 1.75f 6.3 ... 31.61 25.31 578 27.73 -4.9tMGM Rsts MGM .48 1.9 7 38.41 25.70 11380 25.32 -24.2tMI Homes MHO ... ... 10 37.41 21.34 469 22.22 -35.4MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.51 7.3 31 39.38 31.60 1927 34.32 -3.2MRC Glbl MRC ... ... 17 22.98 14.01 991 15.90 -6.0MSA Safety MSA 1.52 1.6 57 108.86 71.47 182 97.79 +26.1MSC Ind MSM 2.32 2.9 14 99.94 75.66 558 79.61 -17.6MSCI Inc MSCI 1.52 1.0 38 184.22 115.17 1080 155.00 +22.5sMSG Netw MSGN ... ... 12 27.83 16.25 500 27.66 +36.6MV OilTr MVO .76e 7.3 8 12.63 5.20 40 10.35 +23.2MVC Cap MVC .60 6.4 24q 10.97 9.25 37 9.40 -11.0MVC 22 n MVCD 1.56 6.2 ... 27.25 25.12 3 25.32 -2.0MacQUtlDv MFD 1.20 11.5 ...q 13.56 10.25 11 10.42 -16.2tMacQGInf MGU 1.48 7.4 ...q 26.29 20.11 56 20.02 -22.3Macerich MAC 2.96 5.9 28 69.73 49.45 774 50.07 -23.8MackCali CLI .80 4.0 9 23.45 15.86 422 20.23 -5.3Macquarie MIC 5.24e 13.3 7 70.87 36.20 2016 39.54 -38.4Macys M 1.51 4.6 10 41.99 17.41 7199 32.54 +29.2MadCvCall MCN .72 9.6 ...q 7.94 7.09 185 7.48 -3.1MadSqGd n MSG ... ... 87 330.00 205.22 197 281.74 +33.6MadStSec MSP 1.04 9.1 ...q 12.15 10.72 11.48 -2.0MagellMid MMP 3.83f 5.9 19 75.82 54.82 802 64.74 -8.7Magna g s MGA 1.32f 2.7 8 67.47 45.73 2672 49.03 -13.5MagnaChip MX ... ... 6 13.40 8.61 173 9.11 -8.4Maiden prA MHpA 2.06 10.9 ... 25.65 17.55 3 18.95 -23.3Maiden pfC MHpC 1.78 10.4 ... 26.26 14.83 10 17.05 -30.2MaidnH pfD MHpD 1.68 10.3 ... 25.05 14.14 8 16.25 -22.4MaidenHld n MHLA .60 3.4 ... 26.46 14.45 10 17.55 -23.7MaidHld 43 MHNC 1.94 9.6 ... 26.75 18.26 7 20.26 -17.1MainStCap MAIN 2.28f 6.2 13 41.79 34.37 292 36.79 -7.4MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.0 ...q 20.49 18.54 41 19.50 -1.7Majesco n MJCO ... ... ... 9.27 4.93 2 7.13 +32.8Mallinckdt MNK ... ... ... 36.65 11.65 1424 26.87 +19.1MgdDInvG MZF .74 5.2 ...q 14.41 13.05 14.33 +6.7ManchUtd MANU .36 1.7 1 27.70 17.80 42 21.42 +8.2tManitowc rs MTW ... ... ... 44.03 18.98 952 17.33 -55.9tManngNap MN .32 14.0 10 4.35 2.47 157 2.28 -36.7ManpwrGp MAN 1.86 2.4 8 136.93 71.79 1253 76.68 -39.2Manulife g MFC .88 ... ... 22.16 15.17 2363 16.05 -23.1MarathnO MRO .20 1.0 ...dd 24.20 13.28 18198 19.48 +15.1MarathPt s MPC 1.84 2.6 10 88.45 55.87 8614 72.09 +9.3MarcusMill MMI ... ... 19 41.45 26.65 135 31.80 -2.5Marcus MCS .60f 1.4 34 44.61 23.55 206 42.40 +55.0MarineP MPX .40 1.7 41 24.82 12.00 57 22.89 +79.7MarineMx HZO ... ... 19 25.05 15.05 270 20.07 +6.2Markel MKL ... ... 62 1228.32 1049.95 41 1091.38 -4.2tMarriotVac VAC 1.60 1.8 14 154.14 88.23 661 86.92 -35.7MarshM MMC 1.66 2.1 22 87.89 78.60 1843 80.09 -1.6tMartMM MLM 1.92f 1.2 24 241.33 159.68 1797 163.91 -25.8tMasco MAS .48f 1.6 16 46.45 30.27 6248 30.94 -29.6tMasonite g DOOR ... ... 10 75.95 54.59 184 54.97 -25.9Mastec MTZ ... ... 10 55.53 39.83 1044 42.58 -13.0MastechD s MHH ... ... 16 11.49 4.68 8 6.71 MasterCrd MA 1.00 .5 47 225.35 140.61 4900 202.43 +33.7MatadorRs MTDR ... ... 23 35.22 24.04 1893 29.79 -4.3Materion MTRN .42 .8 34 65.10 42.20 73 53.79 +10.7MatinasB n MTNB ... ... ... 1.60 .32 4213 .78 -32.4Matson MATX .80 2.3 7 40.60 26.56 139 35.54 +19.1MauiLand MLP ... ... 53 17.75 9.95 22 10.54 -39.1MaxarTc n MAXR 1.48 5.0 ... 67.30 28.57 216 29.83 -53.6Maximus MMS 1.00f 1.5 19 72.71 60.27 222 65.13 -9.0MaxLinear MXL ... ... 19 28.06 15.39 760 16.95 -35.8McClatch rs MNI ... ... ...dd 11.04 7.62 5 8.02 -10.2McCorm vot MKC/V 2.08f 1.5 ... 141.62 93.63 2 141.50 +40.8McCorm MKC 2.08 1.5 20 142.03 93.70 1034 141.03 +38.4McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.64f 2.6 27 178.70 146.84 12915 177.15 +2.9McKesson MCK 1.56f 1.2 10 178.86 122.49 1185 127.29 -18.4McEwenM MUX .01 .4 ...dd 2.55 1.82 2151 2.35 +3.1Mechel pf MTLp ... ... ... 1.34 .60 14 .70 -33.3Mechel rs MTL ... ... ... 5.60 2.30 34 2.88 -45.2tMedequit n MRT .84 10.0 ... 12.04 8.44 93 8.39 -25.2MedProp MPW 1.00 6.8 17 15.24 11.82 2329 14.71 +6.7Medifast MED 1.92 .9 90 260.98 60.60 202 207.13 +196.7MedleyCap MCC .40m 10.6 6 5.89 3.35 94 3.77 -27.8MedleyC 23 MCV 1.53 6.1 ... 25.98 24.17 1 25.00 -1.0MedleyC 21 MCX 1.63 6.5 ... 26.03 24.90 1 25.02 -3.0Medley n MDLX .22p ... ... 25.09 23.60 9 24.45 -1.3Medley24 n MDLQ ... ... ... 25.57 24.50 5 25.03 -.7MedleyMgt MDLY .80 15.6 ...cc 7.15 3.10 7 5.12 -21.2Mednax MD ... ... 11 63.04 40.56 688 42.58 -20.3Medtrnic MDT 2.00 2.1 49 100.15 76.41 5508 93.09 +15.3MegalFn un MFACU ... ... ... 10.17 9.99 1 10.11 +.9Merck MRK 1.92 2.7 27 73.49 52.83 11418 72.10 +28.1MercGn MCY 2.50 5.0 45 60.19 41.41 349 49.90 -6.6Meredith MDP 2.18 3.9 13 72.25 47.30 356 55.25 -16.4tMeritage MTH ... ... 9 55.50 32.12 650 33.28 -35.0 tMeritor MTOR ... ... 5 29.54 16.62 1580 17.18 -26.8MerL pfK MERpK 1.61 6.4 ... 26.54 25.22 25.25 -3.2MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 14.8 ... 26.88 11.66 3 14.10 -4.1MLRRD29 PYS 1.58 10.0 ... 22.44 15.52 2 15.82 -21.9MLGS t PYT .76 3.6 ... 22.60 20.40 0 21.30 +1.7MLIdxPl33 IPB 1.51 5.6 ... 29.00 26.50 26.90 -2.9MesaRoyl MTR 1.46e 10.7 13 19.85 13.43 12 13.60 -26.3Mesab MSB 2.79e ... ... 32.68 20.60 96 29.64 +17.9tMethode MEI .44 1.5 18 48.44 28.38 376 28.83 -28.1tMetLife MET 1.68 3.9 9 55.91 42.80 6757 42.54 -15.9MetLfe pfA METpA 1.02 4.2 ... 25.80 23.50 25 24.40 -1.8MetroBkH n MCB ... ... ... 55.00 36.35 29 37.74 -10.4tMettlerT MTD ... ... 37 697.26 540.24 265 542.21 -12.5MexcoEn MXC ... ... ...dd 14.49 3.00 8 4.73 +20.4MexEqt MXE 1.62e .1 ...q 13.05 9.50 0 11.55 +12.6MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .68 4.6 ...q 17.24 14.03 30 14.79 -6.1MKors KORS ... ... 15 75.96 47.49 2776 57.90 -8.0MicrFoc n MFGP ... ... ... 36.21 12.67 2640 17.38 -48.3MicrSol n MICR ... ... ... 3.96 2.88 4 3.53 +.9MidAApt MAA 3.69f 3.8 18 106.77 85.16 455 97.53 -3.0MdAApt pfI MAApI 2.13 3.3 ... 67.80 61.56 0 65.47 -2.8MidsthBcp MSL .04 .3 ...cc 16.15 11.90 20 13.72 +3.5tMidstPet MPO ... ... ... 19.04 8.01 111 8.13 -51.0Milacron n MCRN ... ... ... 22.62 15.90 527 16.66 -13.0MilestnSci MLSS ... ... ... 1.55 .58 4 .60 -49.2MHowHiInc HIE 1.39 11.8 ...q 13.80 10.93 61 11.78 -5.5MillerInds MLR .72 2.9 13 29.40 23.90 17 25.13 -2.6tMinTech MTX .20 .4 13 80.80 56.23 131 56.70 -17.6MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 25.16 -1.9Mistras MG ... ... 30 23.83 17.78 36 19.62 -16.4MitsuUFJ MUFG ... ... ... 8.11 5.49 2051 5.94 -18.3MiX Tele MIXT .22e ... ... 21.00 9.28 63 13.96 +9.4MizuhoFn MFG ... ... ... 4.00 3.28 504 3.43 -5.8MobileTele MBT .53e 6.6 ... 12.80 7.25 2577 8.00 -21.5Model N MODN ... ... ...dd 20.33 13.36 132 15.12 -4.0tModine MOD ... ... 9 25.75 12.25 193 12.48 -38.2tMoelis&Co MC 1.88f 4.5 32 67.65 41.20 2132 42.16 -13.1tMohawk MHK ... ... 11 286.85 148.10 1843 151.21 -45.2MolinaHlth MOH ... ... ...dd 154.06 64.53 939 133.35 +73.9MolsCoor A TAP/A 1.64 2.5 6 88.00 58.93 65.41 -22.1tMolsCoorB TAP 1.64 2.8 9 85.86 58.75 1836 58.30 -29.0MonRE MNR .68 4.4 24 18.45 13.87 420 15.48 -13.0MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.5 ... 25.44 22.82 5 23.71 -5.3Moodys MCO 1.76 1.1 34 187.98 140.15 975 157.23 +6.5Moog A MOG/A 1.00 1.3 19 93.93 71.56 108 75.27 -13.3Moog B MOG/B 1.00 1.3 19 91.71 72.60 76.00 -14.4MorgStan MS 1.20 2.7 10 59.38 42.88 15093 44.52 -15.1MorgSt pfE MSpE 1.78 6.5 ... 29.64 27.03 45 27.31 -5.7MorgSt pfF MSpF 1.72 6.4 ... 29.40 26.51 52 26.86 -5.6MorgSt pfI MSpI 1.59 6.0 ... 28.69 25.98 28 26.37 -5.3MorgS pfG MSpG 1.66 6.5 ... 27.74 25.36 65 25.50 -4.5MorgSt pfK MSpK ... ... ... 27.43 24.93 163 25.23 -6.9MS Asia APF .14e .9 ...q 19.99 14.11 33 15.24 -17.2MS China CAF 13.33e ... ...q 27.79 17.71 158 18.56 -20.6MS CushHi MLPY 1.28e 19.8 ...q 8.00 6.09 2 6.47 -8.3tMS EMD MSD .57e 6.7 ...q 10.15 8.51 218 8.49 -14.9MSEMDDbt EDD .80m 12.4 ...q 8.27 6.35 187 6.43 -16.5MSEmMkt MSF .05e .3 ...q 19.86 14.93 35 16.23 -9.3MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 20.60 59 21.36 -35.6MSJCP97 HJV 1.75 24.6 ... 14.50 7.00 24 7.12 -42.3MkVRMB CNY ... ... ...q 49.16 41.32 42.36 -1.5MkVRupee INR .20p .5 ...q 45.42 36.99 38.50 -11.9MSDLEur URR ... ... ...q 21.49 16.38 16.38 -9.7MSDSEur DRR ... ... ...q 57.08 44.20 0 54.98 +13.5MorgSt pfA MSpA 1.01e 4.6 ... 23.95 21.01 46 21.86 -3.4MosaicAc n MOSC ... ... ... 9.90 9.49 1 9.84 +1.4Mosaic MOS .10 .3 49 34.01 20.75 4562 31.41 +22.4MotrlaSolu MSI 2.08 1.7 23 131.48 89.18 639 122.29 +35.4Movado MOV .80 2.1 ...cc 53.73 26.09 111 37.68 +17.0tMueller MLI .40 1.7 17 37.57 25.20 662 23.53 -33.6MuellerWat MWA .20 1.9 29 12.96 9.59 853 10.46 -16.5MurphO MUR 1.00 3.1 ...cc 36.53 24.39 1797 32.67 +5.2MurphUSA MUSA ... ... 15 89.69 61.05 405 80.94 +.7tMyersInd MYE .54 3.4 31 25.70 15.32 112 15.71 -19.4Myomo n MYO ... ... ...dd 11.40 1.74 110 1.78 -52.5Myovant n MYOV ... ... ...dd 27.45 11.30 39 19.90 +57.4N -tNCI BldSy NCS ... ... 12 23.35 13.98 553 14.04 -27.3NCR Corp NCR ... ... 23 38.68 24.15 799 25.63 -24.6NGL EnPt NGL 1.56 13.6 ...dd 17.65 10.00 584 11.45 -18.5NGL En pfB NGLpB 2.25 9.6 ... 25.56 23.10 14 23.45 -3.9tNL Inds NL ... ... 4 16.05 5.60 11 5.56 -61.0tNRC Grp NRCG ... ... ... 11.00 9.75 9 9.71 -1.0NRC Gp wt NRCG/WS ... ... ... NRG Egy NRG .12 .3 58 38.25 23.75 4140 36.18 +27.0NTN Buzz rs NTN ... ... ...dd 8.40 3.01 0 4.34 +3.1NVR NVR ... ... 14 3700.00 2040.71 70 2173.24 -38.1nVent El n NVT ... ... ... 29.84 21.00 1559 22.78 +.3Nabors NBR .24 4.4 ...dd 8.87 5.32 22538 5.51 -19.3tNACCO NC .66 2.2 4 48.85 29.95 4 29.85 -20.7NamTai NTP .28 2.9 36 13.90 9.10 33 9.68 -22.9NanoViric NNVC ... ... ...dd 1.23 .25 68 .30 -65.9Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.6 24 41.44 30.33 74 34.19 +5.4NatFuGas NFG 1.70f 3.0 17 59.90 48.31 682 56.90 +3.6NatGrid NGG 2.89e 5.3 ... 62.74 50.52 798 54.72 -7.0NtHlthInv NHI 4.00 5.5 19 81.60 62.71 88 72.91 -3.3NHltcre NHC 1.92f 2.5 28 78.88 57.00 32 75.60 +24.1NOilVarco NOV .20 .5 ...dd 49.08 31.47 3549 38.82 +7.8NatPresto NPK 1.00a .8 17 140.33 88.80 28 128.30 +29.0NatRetPrp NNN 2.00 4.4 21 46.44 36.25 1023 45.77 +6.1NRetP pfE NNNpE 1.43 6.0 ... 26.38 22.94 9 23.60 -7.7NtRetP pfF NNNpF 1.30 6.0 ... 25.58 21.01 31 21.55 -14.1NatlStor n NSA 1.16 4.5 84 32.28 23.10 160 25.89 -5.0NtStorAf pfA NSApA ... ... ... 26.30 22.87 1 23.69 -9.0NtWst pfC NWpC 1.94 7.6 ... 25.59 Nationstar NSM ... ... 7 20.67 16.04 18.27 -1.2tNatxIntV n MVIN ... ... ... 47.10 42.11 2 42.24 -5.2tNatGsSvcs NGS ... ... 55 29.35 18.65 28 18.66 -28.8NatrlGroc NGVC ... ... 47 19.98 4.80 125 18.36 +105.6NatRsPt rs NRP 1.80 5.5 9 37.70 24.06 40 32.79 +26.1tNatuzzi NTZ ... ... ... 2.13 1.21 21 1.20 -25.0Nautilus NLS ... ... 15 17.33 11.30 265 13.13 -1.6NavideaBio NAVB ... ... ...dd .68 .13 464 .26 -28.7NavigCons NCI .05p ... 20 25.85 15.23 175 21.64 +11.5NavigatrH NVGS ... ... ... 13.55 9.25 118 11.63 +18.1NaviosAcq NNA .08 20.5 ...dd 1.39 .36 365 .39 -64.9Navios pfG NMpG 2.19 23.3 ... 19.99 7.98 9.41 -41.9Navios NM ... ... ...dd 1.90 .47 520 .56 -53.8NavMH pfH NMpH 2.16 23.1 ... 18.89 8.00 1 9.36 -42.6NavMMid NAP 2.00f 81.6 ... 10.40 2.23 39 2.45 -74.3tNaviosMar NMM .08 5.0 6 2.62 1.59 560 1.61 -31.8Navistar NAV ... ... 12 47.73 31.56 642 34.14 -20.4Navistr pfD NAVpD ... ... ... 28.27 15.70 25.70 +50.3NeenahP NP 1.64 2.1 28 96.15 75.50 54 78.95 -12.9Nelnet NNI .64 1.1 12 64.00 48.30 36 55.66 +1.6NeoPhoton NPTN ... ... ...dd 9.27 4.56 463 8.38 +27.4Netshoes n NETS ... ... ... 11.55 1.84 5 2.39 -69.7Netw1Tch NTIP .10 3.5 9 4.55 2.25 33 2.83 +17.9NBCAInt NBW .74 6.2 ...q 14.19 11.94 53 12.02 -11.6tNeuB HYld NHS .96 9.1 ...q 12.18 10.52 48 10.51 -10.6NBIntMu NBH .90 6.9 ...q 15.30 12.84 45 13.03 -11.9NB MLP NML 1.26 14.3 ...q 8.81 NBNYInt NBO .58 5.1 ...q 12.70 11.07 21 11.20 -7.9NBRESec NRO .36 7.6 ...q 5.60 4.29 242 4.73 -14.5NevGCas UWN ... ... 27 2.86 1.80 14 2.42 -9.4NevroCorp NVRO ... ... ...dd 94.34 35.41 319 49.60 -28.2Nevsun g NSU .04 .9 ...dd 4.53 1.98 403 4.38 +79.5tNewAmHi HYB .78a 9.5 ...q 9.99 8.20 67 8.23 -12.4NewConcEn GBR ... ... 49 12.75 1.16 518 2.44 +56.5NE Realty NEN 1.00 1.6 2 75.25 62.00 1 63.85 -13.0tNwGold g NGD ... ... ...dd 3.69 .72 3738 .72 -78.1NewHome NWHM ... ... 8 13.55 6.67 60 7.25 -42.1tNwIreland IRL 2.15e 1.8 ...q 13.77 9.11 14 9.12 -27.2NJ Rscs s NJR 1.09 2.4 17 47.93 35.55 347 46.03 +14.5NewMedia NEWM 1.48 9.3 28 19.10 14.25 336 15.92 -5.1NwMtnFin NMFC 1.36 10.4 10q 14.38 12.05 400 13.05 -3.7tNewOriEd EDU .40e ... 25 108.40 58.17 9701 52.75 -43.9NewRelic NEWR ... ... ...dd 114.78 49.56 680 87.14 +50.8NewResid NRZ 2.00 11.3 6 18.75 15.24 2826 17.65 -1.3NewSenInv SNR .52m 9.1 10 9.05 5.50 288 5.70 -24.6NY&Co NWY ... ... 44 5.55 1.61 127 3.48 +21.7tNY CmtyB NYCB .68 7.2 11 14.53 9.33 10541 9.41 -27.7NY Cmt pfA NYCBpA ... ... ... 29.29 25.36 51 25.78 -9.9NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.38 18 48.91 -3.6NY REIT rs NYRT 4.85c ... ... 15.40 12.25 396 14.16 NY Times NYT .16 .6 ...cc 26.91 16.95 2149 26.50 +43.2tNewellRub NWL .92f 5.6 4 41.31 16.32 10613 16.43 -46.8tNewdExp NFX ... ... 11 35.20 22.69 4731 22.43 -28.9NewMarket NEU 7.00 1.8 21 437.63 358.33 105 382.64 -3.7NewmtM NEM .56 1.7 24 42.04 29.16 9212 32.41 -13.6NewpkRes NR ... ... ...dd 11.65 7.45 725 8.38 -2.6NexGen g NXE ... ... ... 2.85 1.65 209 1.93 -24.6NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0tNexPtCr rs NHF 2.40m 11.1 ...q 25.64 21.61 89 21.70 -14.2NxPtRsT n NXRT 1.00 2.9 11 35.45 23.04 74 34.26 +22.6NxtEraLP NEP 1.57f 3.4 33 50.66 36.42 259 46.12 +7.0NextEra 72 NEEpI 1.28 5.6 ... 25.70 21.97 45 22.83 -8.6NextEra 73 NEEpJ 1.25 5.7 ... 25.45 21.60 57 21.91 -12.2NextEra76 NEEpK ... ... ... 25.98 22.92 66 23.73 -7.2NxtEra pfQ NEEpQ 3.19 4.2 ... 78.13 65.90 75.60 +8.7NextEraEn NEE 4.44 2.6 13 175.66 145.10 2225 170.63 +9.2NxtEra pfR NEEpR ... ... ... 60.42 53.67 48 57.33 +2.0NiSource s NI .78 3.1 32 28.11 22.44 3144 25.30 -1.4NiaM pfB NMKpB 3.60 3.8 ... 104.75 92.85 94.20 -2.0NiaM pfC NMKpC 3.90 4.2 ... 107.00 92.00 0 93.10 -6.0Nielsen plc NLSN 1.40 5.3 15 41.99 20.53 5305 26.53 -27.1NikeB s NKE .80 1.1 59 86.04 52.67 11417 73.35 +17.3NoahHldgs NOAH ... ... 21 69.56 34.20 335 36.64 -20.8NobilisH n HLTH ... ... ... 1.70 .62 203 .83 -38.8NobleCorp NE .08 1.4 ...dd 7.44 3.39 7220 5.69 +25.9NobleEngy NBL .44 1.6 28 37.76 24.29 6180 27.99 -3.9NobleMid n NBLX 1.91e ... 10 57.98 33.51 127 38.73 -22.5NokiaCp NOK .19e 3.4 ... 6.41 4.51 24746 5.55 +19.1NomadF n NOMD ... ... ... 21.15 14.33 970 19.53 +15.5Nomura NMR ... ... ... 6.83 4.43 453 4.91 -15.6tNorbord n OSB 1.29 5.0 ... 45.45 25.84 243 25.86 -23.5NordicAOff NAO .18 20.9 ... 1.55 .71 87 .86 -28.1NordicAm NAT .23e 9.8 ...dd 5.03 1.82 683 2.34 -4.9Nordstrm JWN 1.48a 2.5 23 66.34 37.79 1267 60.13 +26.9NorkSo NSC 3.20f 2.0 24 186.91 125.59 4492 156.97 +8.3NortelInv NTL .64e 1.3 ... 51.97 39.70 50.99 NoAmEn g NOA .08 ... ... 6.20 3.85 5.81 +17.4NEurO NRT .78e 11.4 8 9.40 6.21 10 6.83 -1.9NoWestCp NWE 2.20 3.7 16 64.47 50.01 283 59.41 -.5NDynMn g NAK ... ... ... 2.34 .43 683 .51 -71.4NthnO&G NOG ... ... 41 4.49 .63 3841 3.25 +58.5NorthropG NOC 4.80 1.6 32 360.88 287.09 1337 304.12 -.9NStREur n NRE .60 4.5 ... 14.81 10.08 200 13.24 -1.4NwNaturHl NWN 1.90f 2.8 ...dd 71.29 51.50 176 68.30 +14.5NorwCruis NCLH ... ... 15 61.18 46.16 3010 48.09 -9.7NovaBay rs NBY ... ... ...dd 4.80 1.25 4 1.42 -63.1NovaGld g NG ... ... ...dd 5.05 3.35 1045 4.27 +8.7Novartis NVS 2.75e 3.1 17 94.19 72.30 4343 88.01 +4.8NovoNord NVO .96e 2.2 ... 58.37 41.23 1730 42.77 -20.3NOW Inc DNOW ... ... ...dd 18.56 9.12 1261 14.26 +29.3NuSkin NUS 1.47 2.1 33 88.68 59.31 346 70.12 +2.8Nucor NUE 1.52 2.6 11 70.48 53.71 3619 58.62 -7.8Nush EnhYl NUAG ... ... ... 24.72 23.07 13 23.08 -5.5 Nush 1-5yr NUSA ... ... ... 25.02 24.14 0 24.16 -2.4NushLCGr NULG ... ... ... 37.71 29.94 5 34.38 +10.2NushLCVal NULV ... ... ... 30.90 27.13 5 28.81 +.8NushMCGr NUMG ... ... ... 34.88 28.13 2 30.38 +3.5NushMCVal NUMV ... ... ... 29.85 26.80 1 27.31 -3.2NushSmCap NUSC ... ... ... 32.44 27.05 7 28.54 +.3NushShTrm NURE ... ... ... 28.13 23.57 5 25.96 -1.4NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.80 6 23.89 -4.2NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 9.5 22 35.91 19.22 404 25.36 -15.3NustEn pfA NSpA 2.13 9.2 ... 26.80 21.53 25 23.08 -7.1Nustar pfB NSpB 1.91 9.1 ... 25.72 20.00 27 21.00 -7.3Nustar pfC NSpC ... ... ... 26.43 22.31 23 23.68 -8.8Nustar 43 NSS 1.91 7.6 ... 26.05 24.55 25 25.16 +.6Nutrien n NTR 1.60 3.0 ... 58.99 40.41 1868 52.79 +1.7NuvNYVl2 n NYV ... ... ... 14.99 13.20 0 13.30 -7.2NuvCr22 n JCO ... ... ... 10.10 9.24 37 9.28 -2.2Nuv Mun21 NHA ... ... ... 9.97 9.25 7 9.44 NuvHiInO n NMZ ... ... ... 13.91 11.73 197 11.77 -13.6tNuv Pf22 n JPT ... ... ... 27.14 21.81 28 21.95 -12.6tNuv 11-21 n JHB ... ... ... 10.15 9.34 96 9.37 -5.9NuvCA V2 n NCB ... ... ... 18.10 15.00 1 15.50 -8.8NvHiInDc19 JHD ... ... ... 10.13 9.72 74 9.86 -1.6Nuv RE In JRS ... ... ... 11.30 9.04 92 9.15 -18.7tNuvMO Pr NOM ... ... ... 17.58 11.98 6 11.97 -14.2NuvAllCEn JMLP 1.37 18.4 ...q 9.62 6.79 42 7.45 -13.0NuvAZ NAZ .80 6.9 ...q 14.74 11.39 80 11.60 -18.0NuvBldAm NBB 1.34 7.0 ...q 22.13 19.19 209 19.21 -12.6NBldAmOp NBD 1.30 6.2 ...q 23.08 20.84 11 20.96 -9.1NCaAMTFr NKX .86 6.9 ...q 15.83 12.37 105 12.60 -18.0NCADvA NAC .91 7.3 ...q 14.94 12.25 539 12.46 -12.9NCalMunV NCA .47 5.2 ...q 10.70 8.98 81 9.06 -11.1NuvCASel NXC .63a 4.7 ...q 17.17 13.26 15 13.32 -10.7NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 6.1 ...q 12.21 11.10 10 11.17 -6.3NuvCorEqA JCE 1.21a 8.8 ...q 16.49 13.54 72 13.82 -5.3tNvCredStr JQC .62 8.0 ...q 8.50 7.74 264 7.76 -5.6tNvDvrsDiv JDD 1.04 10.2 ...q 12.92 10.31 125 10.17 -17.3NuvDivA NAD .85a 6.9 ...q 14.20 12.34 578 12.42 -11.7NuvEnhM NZF .83a 6.5 ...q 12.82 -5.2NvDow30DO DIAX 1.06 5.8 ...q 20.16 16.71 152 18.28 -3.0NuEnMLP JMF 1.35 13.3 ...p 12.97 9.65 324 10.14 -11.0NEnhMuV NEV .96a 7.5 ...q 14.56 12.55 78 12.80 -9.9NuvFloat JFR .72 7.1 ...q 11.77 9.96 111 10.14 -9.5NuvFltOp JRO .76a 7.4 ...q 11.64 9.92 222 10.26 -10.0NvGADiv2 NKG .64a 5.9 ...q 13.55 10.64 13 10.83 -13.8tNuvGblHIn JGH 1.58 10.7 ... 17.45 14.81 59 14.81 -12.4NuvHi2020 JHY .68 7.0 ...q 10.50 9.63 26 9.73 -1.8NuvHIDec18 JHA ... ... ...q 10.01 9.67 50 9.86 -.5NuvEnhMu NVG ... ... ... 15.70 13.40 487 13.45 -12.9NNYAmtF NRK .70 6.1 ...q 13.15 11.48 148 11.55 -10.9NuvAmtFr NEA .75a 6.2 ...q 13.91 12.03 679 12.16 -11.6NuvIntMu NID .68 5.6 ...q 13.43 12.08 98 12.12 -6.7NvIntQMu NIQ .57 4.7 ...q 13.35 11.81 10 12.01 -6.7NMDPI NMY .67a 5.7 ...q 12.86 11.45 96 11.62 -7.7NvMAP NMT .71a 6.1 ...q 14.73 11.50 19 11.69 -18.1NMIQI NUM .74 6.1 ...q 13.70 12.03 58 12.18 -8.1NuvMNMu NMS .80 6.5 ...q 15.40 12.01 13 12.26 -16.7NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 22 23.77 -3.7NuMtgOp2 JMT 1.53 6.6 ...q 25.40 22.21 7 23.25 -2.1NuvMultM JMM .48 6.9 ...q 7.77 6.60 15 6.94 -8.9NvMuI NMI .50a 5.0 ...q 13.27 9.96 21 10.05 -13.1NuvMuVal NUV .39a 4.2 ...q 10.31 9.11 448 9.26 -8.6Nv AMT-Fr NUW .78a 5.3 ...q 18.59 14.30 33 14.64 -15.2NuvNJDiv NXJ .82a 6.5 ...q 13.86 12.34 97 12.54 -8.4NuvNJMV NJV .59a 4.2 ...q 13.89 -3.5NNYDvA NAN .80a 6.6 ...q 14.11 12.02 84 12.09 -12.6NNYMV NNY .39a 4.3 ...q 10.34 9.00 4 9.17 -3.5NuvNYSel NXN .55 4.3 ...q 14.25 12.55 1 12.70 -6.8NNCPI NNC .59a 5.0 ...q 13.30 11.60 33 11.84 -8.2tNOHQI NUO .80 6.0 ...q 15.00 13.19 26 13.25 -9.5NvPA NQP .81a 6.6 ...q 13.66 12.18 53 12.26 -6.8NuvPaMV NPN .62a 4.3 ...q 14.57 -2.8NuvPf&Inc JPI 1.95a 8.8 ...q 25.59 21.58 50 22.17 -10.5NvPfdInco JPC .80 8.9 ...q 10.69 8.72 757 9.04 -12.6NuvQPf2 JPS .70 8.3 ...q 10.47 8.27 532 8.48 -16.9NuvREAst JRI 1.49a 9.9 ...q 18.25 14.98 71 15.10 -15.2NuvEqtP BXMX 1.00 7.3 ...q 14.60 13.00 194 13.64 -4.3NEqPrmG SPXX 1.04 6.6 ...q 19.88 15.42 78 15.71 -9.2NvSMM NIM .31a 3.3 ...q 10.35 9.31 41 9.40 -5.7NSTFI NXP .55a 4.0 ...q 14.97 13.79 39 13.87 -5.1NSTFI2 NXQ .53a 4.1 ...q 14.33 13.04 82 13.10 -6.0NSTFI3 NXR .55a 3.8 ...q 15.69 14.00 9 14.31 -5.8NuvSnIn NSL .42 6.9 ...q 6.83 6.01 94 6.06 -6.9tNuShDCrd JSD 1.16a 7.1 ...q 17.75 16.43 44 16.43 -1.2Nv TA Div JTD 1.23 7.7 ...q 18.44 15.75 19 15.99 -9.0NvTxATR JTA 1.04 8.5 ...q 14.69 12.00 36 12.20 -12.6NTXQI NTX .65 5.3 ...q 14.89 12.13 11 12.35 -13.9NVAPI NPV .65a 5.7 ...q 13.21 11.46 31 11.54 -10.0NuverEnv n NES ... ... ...dd 26.50 8.80 8 10.42 -42.7O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.4 13 18.07 7.80 764 17.55 +86.7OFG pfA OFGpA 1.78 7.3 ... 25.06 21.39 1 24.45 +1.3OFG pfB OFGpB 1.75 7.3 ... 24.99 20.77 2 24.10 +9.2OFG pfD OFGpD 1.78 7.2 ... 25.72 21.29 4 24.71 +10.1OGE Engy OGE 1.46f 3.9 20 38.13 29.59 1453 37.10 +12.7OM AsstM OMAM .32 2.1 16 18.62 14.52 15.35 -8.4ONEGas OGS 1.84 2.2 24 85.22 62.20 222 82.12 +12.1OaktreeC OAK 3.59e 8.4 12 47.80 38.65 502 42.91 +1.9OasisMid n OMP 1.64f 7.3 50 24.21 15.57 43 22.39 +28.4OasisPet OAS ... ... ...dd 14.57 7.31 9964 11.38 +35.3Obsidian g OBE ... ... ... 1.44 .77 451 .79 -36.1OcciPet OXY 3.12 4.4 54 87.67 62.47 5665 70.64 -4.1Oceaneerg OII .60 2.7 ...cc 28.62 17.11 1193 22.43 +6.1tOch-Ziff OZM .87e 65.4 15 3.95 1.35 582 1.33 -46.8OcwenFn OCN ... ... ...dd 4.84 2.95 2625 3.88 +24.0Oi SA C OIBR/C ... ... ... 8.47 2.37 118 3.31 -41.2OilStates OIS ... ... ...dd 38.95 20.23 1278 25.23 -10.8Oil-Dri ODC .96 3.2 33 46.73 28.52 9 30.00 -27.7OldRepub ORI .78 3.8 18 23.05 19.33 1379 20.33 -4.9tOlin OLN .80 3.8 6 38.84 21.69 3492 21.23 -40.3Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.1 12 33.63 24.90 1739 32.43 +17.8Omnicom OMC 2.40 3.2 15 83.34 65.32 4512 76.03 +4.4tOmnova OMN ... ... ...dd 11.90 8.30 125 8.30 -17.0OnAssign ASGN ... ... 33 86.13 55.52 81.88 +27.4OnDeckCap ONDK ... ... ...dd 9.41 4.11 505 7.17 +24.9OncoCyte n OCX ... ... ... 6.65 1.10 65 1.84 -60.4OneLibrty OLP 1.80 7.1 16 29.44 21.02 28 25.31 -2.4OneSmart n ONE ... ... ... 16.00 7.53 210 7.84 -28.1OneMain OMF ... ... 14 37.29 23.70 822 28.87 +11.1ONEOK OKE 3.30f 5.0 48 71.99 49.65 2871 65.90 +23.3Ooma n OOMA ... ... ... 17.50 9.00 44 14.97 +25.3OppLgCap RWL .72e 1.4 ...q 55.32 47.90 83 51.43 +.1Opp RUT n OMFS ... ... ... 28.76 24.71 2 25.80 -1.2OppMidCap RWK .59e .7 ...q 65.13 55.90 34 57.73 -4.9OppSmCap RWJ .59e .9 ...q 79.48 64.38 26 68.37 -2.2OppUltDiv RDIV 1.15e 3.1 ...q 39.93 33.68 655 37.59 +2.7OpR1000V n OVLU ... ... ... 27.53 25.07 25.81 -3.0OpR1000L n OVOL ... ... ... 27.27 24.80 27.27 +5.1OpR1000S n OSIZ ... ... ... 28.52 25.05 26.11 -.5OpR1000Y n OYLD ... ... ... 26.63 24.36 25.34 -3.3Op R1000D n OMFL ... ... ... 29.21 24.74 3 27.61 +5.8tOpIntRev n REFA ... ... ... 30.89 24.87 4 24.81 -10.9tOpGlbRv n RGLB ... ... ... 30.09 25.79 0 25.20 -9.6Opp Rev n ESGL ... ... ... 33.09 29.22 6 30.91 -.5tOppGlRv n ESGF ... ... ... 33.63 28.89 0 28.42 -9.4tOppenFin RWW .58e .9 ...q 74.63 63.82 7 63.39 -8.1tOpEMRev n REEM ... ... ... 30.65 23.79 5 23.81 -14.3OppenHldg OPY .44 1.5 ...dd 34.15 18.00 70 28.77 +7.4Oracle ORCL .76 1.6 52 53.48 42.57 18921 47.99 +1.5Oragenics rs OGEN ... ... ... 4.71 .60 Orange ORAN .41e 2.6 ... 18.57 15.45 400 15.76 -9.4tOrchidIsl ORC .96e 14.2 36 10.38 6.65 429 6.78 -26.9OrchidsPP TIS 1.40 93.3 2 15.74 .70 244 1.50 -88.3OrionECarb OEC .80 ... 55 36.55 22.25 508 25.40 -.8tOrionGpHl ORN ... ... ...dd 9.83 5.31 257 5.47 -30.1Orix IX ... ... ... 100.03 77.11 20 79.28 -6.5OrmatTc ORA .49 1.0 46 70.68 45.79 141 51.36 -19.7OshRusS n OUSM ... ... ... 29.16 24.89 53 25.89 -4.3tOshIntQ n ONTL ... ... ... 29.06 24.85 3 24.84 -10.1tOshkoshCp OSK .96 1.7 13 100.26 58.02 929 56.37 -38.0OsiskoGl n OR .20 ... ... 12.83 7.29 464 8.15 -29.5OutfrontM OUT 1.44 7.8 16 24.84 17.51 894 18.40 -20.7OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 446 3.00 +9.5OwensMin OMI 1.04 7.0 10 29.36 14.07 924 14.86 -21.3tOwensCorn OC .84 1.8 15 96.52 48.22 4005 47.53 -48.3OwensIll OI ... ... 20 25.55 16.22 1495 17.36 -21.7OwensRM ORM .80 5.2 11 18.08 13.71 19 15.46 -3.4OxfordInds OXM 1.36 1.6 19 97.19 60.42 90 83.01 +10.4P-QPBF Engy PBF 1.20 2.8 13 53.91 26.94 1783 43.12 +21.6PBF Logist PBFX 1.96f 8.8 12 22.70 17.75 49 22.23 +6.1PCM Fund PCM .96 9.1 ...q 12.13 10.15 39 10.55 -8.8PG&E Cp PCG 2.12f 4.5 8 58.38 37.30 4677 47.29 +5.5PGT Inc PGTI ... ... 27 26.40 13.05 628 21.24 +26.1PIMCO1-3Tr TUZ .34a .7 ...q 50.58 49.73 495 49.83 -.9Pimc1-5Tip STPZ .53e 1.0 ...q 52.37 51.08 24 51.10 -1.6Pim15TIPS LTPZ .42e .7 ...q 69.37 61.89 7 61.92 -10.6tPimBrdTIPS TIPZ .80e 1.4 ...q 58.27 55.80 38 55.81 -4.2PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 5 99.45 -.9PimcoTR BOND 6.13e 6.1 ...q 106.67 101.07 201 101.27 -4.5Pim0-5HYCp HYS 5.21e 5.3 ...q 101.76 97.52 834 99.21 -1.3PimIGBd CORP 3.12a 3.1 ...q 106.00 97.04 31 99.07 -6.2PimShMat MINT .82e .8 ...q 101.87 101.35 849 101.53 PimIntMu MUNI 1.26 2.4 ...q 54.15 51.91 26 52.26 -2.6PimSTMun SMMU .47e .9 ...q 50.49 49.49 2 49.55 -.6Pim25yrZro ZROZ 3.07e 3.0 ...q 124.10 101.70 19 103.28 -14.9PJT Part n PJT .20 .5 ...dd 61.18 37.51 111 42.97 -5.8PLDT Inc PHI 1.60e 6.1 ... 34.38 21.58 50 26.12 -13.2PNC pfP PNCpP 1.65 6.2 ... 29.33 26.31 71 26.43 -6.6PNC pfQ PNCpQ 1.34 5.5 ... 25.60 23.48 39 24.28 -4.2tPNC PNC 3.80 3.2 10 163.59 121.34 3771 120.30 -16.6PNC wt PNC/WS ... ... ... 89.25 62.65 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 316 39.35 -2.7POSCO PKX ... ... ... 93.12 56.82 231 58.76 -24.8PPDAI n PPDF ... ... ... 13.68 3.82 913 5.50 -22.6PPG s PPG 1.92 1.9 18 122.07 94.37 3074 100.63 -13.9PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 25.76 24.36 14 25.00 -2.3PPL Corp PPL 1.64 5.4 13 38.19 25.30 5580 30.55 -1.3PQ GrpH n PQG ... ... 33 18.69 12.88 54 15.95 -3.0PS BusPk PSB 4.20f 3.4 25 137.45 107.91 46 123.80 -1.0PSBPk pfU PSBpU 1.44 6.1 ... 25.99 23.48 4 23.69 -6.2PSBPk pfV PSBpV 1.42 6.1 ... 26.08 22.82 2 23.60 -6.7PS BusP pfY PSBpY ... ... ... 24.78 21.27 22 21.52 -12.5PS BusP pfX PSBpX 1.31 6.0 ... 25.50 21.32 34 21.81 -13.7PS BsPk pfW PSBpW ... ... ... 25.77 21.51 19 21.72 -14.0tPVH Corp PVH .15 .1 14 169.22 120.06 832 120.51 -12.2PcrTrnd750 PTLC ... ... ...q 31.87 27.13 361 29.63 +3.5PcrTrnd450 PTMC ... ... ...q 33.96 29.04 83 31.04 -.2PcrTrnd100 PTNQ ... ... ...q 36.44 28.41 79 33.71 +11.4tPacrCash n GCOW ... ... ... 34.59 29.53 25 29.65 -5.8PacrTrendp PTEU ... ... ... 33.39 25.13 31 25.45 -17.1Pacr Wlth n PWS ... ... ... 27.67 23.99 60 24.61 -2.5Pac Cash n CALF ... ... ... 32.73 23.90 7 26.26 +.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Wednesday, October 24, 2018 2 0 1 8 1 0 2 4 m m 0 6 p d f 1 2 4 O c t 1 8 0 0 : 2 1 : 3 6

PAGE 47

tPacDvCsh n ICOW ... ... ... 31.03 25.57 4 25.65 -12.6PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 5.5 7 2.95 1.47 212 2.68 +38.1PacDrill rs PACD ... ... ...dd .38 PacGE pfA PCGpA 1.50 6.0 ... 31.84 21.19 4 25.15 -10.8PacGE pfB PCGpB 1.37 5.8 ... 29.67 20.49 1 23.58 -8.7PacGE pfC PCGpC 1.25 5.5 ... 27.30 19.75 1 22.60 -8.1PacGE pfD PCGpD 1.25 5.7 ... 26.53 19.31 1 22.05 -8.7PacGE pfE PCGpE 1.25 5.9 ... 26.84 19.60 21.27 -13.7PacGE pfG PCGpG 1.20 5.6 ... 27.10 18.54 21.60 -12.1PacGE pfH PCGpH 1.12 5.3 ... 26.72 17.36 0 21.10 -8.5PacGE pfI PCGpI 1.09 5.3 ... 25.57 17.25 20.56 -8.8Pacif pf PPWp 5.00 5.0 ... 100.26 tPackAmer PKG 3.16 3.6 14 131.13 85.57 1196 87.01 -27.8Pagsegur n PAGS ... ... ... 39.97 24.57 3091 30.90 -2.5PalatinTch PTN ... ... ... 1.59 .72 481 .93 +7.7PaloAltNet PANW ... ... ...dd 239.50 135.85 1511 197.08 +36.0PampaEng PAM ... ... ... 72.98 24.93 245 29.27 -56.5Pandora P ... ... ...dd 10.07 4.09 9738 8.47 +75.7PanhO&G PHX .16 .9 99 24.55 17.41 43 17.90 -12.9ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 34 21.86 16.42 17.87 -7.3ParTech PAR ... ... 69 26.40 7.31 219 20.12 +115.2ParaGold n PZG ... ... 4 1.64 1.01 3 1.14 -12.3ParamtGp PGRE .40 2.8 ... 16.50 13.70 1117 14.17 -10.6Paretem rs TEUM ... ... ...dd 3.59 .54 2.25 +8.7ParkEl PKE .40 2.2 15 24.16 15.91 73 17.97 +5.4ParkHot n PK 2.20f 7.6 ... 34.27 23.91 2474 29.09 +1.2tParkNatl PRK 3.84 4.4 13 119.00 92.98 80 86.78 -16.6tParkDrl rs PKD ... ... ... 21.60 2.41 103 2.32 tParkerHan PH 3.04 2.0 19 212.80 152.47 1937 152.03 -23.8ParsleyEn PE ... ... 30 33.43 21.12 5126 26.27 -10.8PartRe pfF PREpF 1.47 5.7 ... 26.86 24.61 74 25.65 +.2PartRe pfG PREpG 1.63 6.3 ... 27.44 25.75 3 25.81 -3.8PartRe pfH PREpH 1.81 6.8 ... 29.54 26.21 27 26.77 -6.6PartRe pfI PREpI 1.47 6.0 ... 27.08 24.24 18 24.59 -6.4PartyCity n PRTY ... ... 10 16.95 9.50 1586 11.30 -19.0PaycomSft PAYC ... ... ...cc 164.08 74.35 743 131.80 +64.1PeabodyE n BTU .52 1.5 ... 47.84 29.35 435 35.61 -9.6PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.9 ... 12.73 8.94 667 11.58 +17.9Pebblebrk PEB 1.52 4.8 18 41.65 31.05 1984 31.94 -14.1Pebble pfC PEBpC 1.63 6.7 ... 26.05 23.93 4 24.26 -4.0tPebbleb pfD PEBpD 2.09 8.6 ... 26.21 24.11 2 24.30 -5.7Pedevco rs PED ... ... ... 4.44 .26 66 1.92 +500.0Pembina g PBA 1.56 ... 26 36.99 29.28 994 34.55 -4.5tPenney JCP ... ... 24 4.75 1.42 18001 1.45 -54.1PennaRE PEI .84 9.3 12 12.52 8.67 549 9.08 -23.6PenRE pfB PEIpB 1.84 7.9 ... 25.57 20.21 6 23.17 -8.0PenRE pfC PEIpC 1.80 8.0 ... 26.63 19.44 6 22.55 -12.9PenRE pfD PEIpD 1.72 7.8 ... 25.83 19.01 5 22.19 -11.6PennyMFn PFSI .47p ... 7 25.20 17.85 136 19.59 -12.3PennyMac PMT 1.88 10.0 20 20.41 14.87 514 18.81 +17.1Penny pfA PMTpA 2.03 8.2 ... 25.80 23.11 22 24.72 -2.0PennyM pfB PMTpB ... ... ... 25.45 23.68 22 24.70 -1.9Penske PAG 1.48f 3.2 11 54.83 41.74 1026 45.60 -4.7tPentair PNR .70 1.8 12 74.84 38.03 5275 38.76 -45.1Penumbra n PEN ... ... ...cc 167.35 82.55 288 138.25 +46.9PerfFood n PFGC ... ... 19 39.45 26.35 1673 30.31 -8.4PerkElm PKI .28 .3 33 98.33 69.21 804 85.55 +17.0PermRck n PRT ... ... ... 16.69 11.75 35 11.75 -24.2Prmian PBT .65e 8.5 21 10.30 7.33 112 7.59 -14.4PermvRoy PVL 1.45e 46.5 8 4.41 2.75 292 3.12 -1.0Perrigo PRGO .76 1.1 ...dd 95.93 67.53 1215 71.77 -17.7Perspecta n PRSP ... ... ... 26.64 19.84 643 25.02 +1.9PetChina PTR .70e .9 ... 85.02 62.91 186 73.82 +5.5PetrbrsA PBR/A ... ... ... 14.98 7.55 24855 14.07 +43.1Petrobras PBR ... ... ... 17.20 9.02 29219 15.73 +52.9Pfenex PFNX ... ... ...dd 8.42 2.07 33 4.46 +67.7Pzer PFE 1.36 3.1 18 45.81 33.20 21519 44.10 +21.8Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 22.3 ... 7.18 4.89 165 5.64 -3.6PhilaEn n PESC ... ... ... PhilipMor PM 4.56 5.2 21 111.25 76.21 7460 88.50 -16.2PhilipsNV PHG .88e 2.4 ... 46.67 35.47 1867 36.36 -3.8Phillips66 PSX 3.20f 3.2 23 123.97 89.14 3251 99.80 -1.3Phill66LP PSXP 3.01f 5.8 19 56.48 44.40 382 51.81 -1.0PhoenixCo n PFX ... ... ... tPhxNMda FENG ... ... ...cc 8.14 3.29 134 3.24 -50.1PhysRltTr DOC .92 5.4 45 19.03 14.13 1364 16.93 -4.7PiedmOfc PDM .84 4.6 8 20.57 16.69 1038 18.20 -7.2Pier 1 PIR .28 17.5 ...dd 5.92 1.36 559 1.60 -61.4PimUS Eq n MFUS ... ... ... 30.22 26.15 2 27.74 +.5tPim IntEq n MFDX ... ... ... 28.41 23.98 1 24.01 -10.2tPimEmMkt MFEM ... ... ... 28.32 22.37 3 22.26 -14.9PimcoCA PCQ .92 6.3 ...q 17.89 14.35 95 14.67 -15.1PimcoCA2 PCK .65 8.0 ...q 10.29 8.01 86 8.03 -21.0PimcCA3 PZC .72 7.5 ...q 11.05 9.46 21 9.54 -8.6PimcoCp&I PCN 1.35 7.7 ...q 19.25 16.03 115 17.50 +1.7PimCpOp PTY 1.56a 9.2 ...q 18.93 15.86 289 17.02 +3.4PimDyCrd PCI 1.97 8.5 ...q 24.65 21.61 486 23.14 +3.1PimDyInco PDI 2.65a 8.3 ...q 34.04 28.84 182 32.05 +6.7PimcIncStr PFL 1.08 9.7 ...q 12.54 10.77 83 11.17 -4.4PimIncStr2 PFN .96 9.3 ...q 10.89 9.80 464 10.29 -1.3PimStPls PGP 2.20 16.1 ...q 16.75 12.37 29 13.68 -11.1PimcoHiI PHK 1.24 15.4 ...q 9.04 7.19 529 8.05 +7.9PimIncOpp PKO 2.28a 8.8 ...q 27.98 24.50 42 25.82 -.3PimcoMuni PMF .98 8.0 ...q 13.57 12.15 57 12.26 -5.7PimcoMu2 PML .78 6.2 ...q 13.56 11.80 95 12.68 -3.8PimcMu3 PMX .75 6.8 ...q 11.94 10.76 78 11.05 -4.6PimcoNY PNF .68 6.0 ...q 13.20 11.26 35 11.40 -10.8PimcoNY2 PNI .80 7.4 ...q 12.47 10.40 20 10.79 -10.1PimcNY3 PYN .63 7.2 ...q 10.25 8.50 10 8.78 -11.5PimcoStrIn RCS .96 10.4 ...q 10.31 8.62 130 9.22 +.4PinnaclFds PF 1.30 2.0 13 70.51 52.25 3463 66.59 +12.0PinWst PNW 2.95f 3.5 19 92.42 73.41 902 84.13 -1.2tPionDvrsHi HNW 1.38 9.9 ...q 16.41 13.96 21 14.00 -11.1PionEnSvc PES ... ... ...dd 6.35 1.70 716 2.42 -20.7PionFltRt PHD .72 6.8 ...q 12.10 10.57 86 10.66 -7.1PionHiIn PHT 1.14 13.0 ...q 10.05 8.60 74 8.80 -9.4PioMuAdv MAV .84 8.1 ...q 11.69 10.18 78 10.34 -9.1PioMunHi MHI .84 7.8 ...q 12.04 10.65 93 10.77 -9.1PioNtrl PXD .32 .2 ...cc 213.40 140.31 1796 158.98 -8.0PiperJaf PJC 1.50f 2.1 12 99.80 62.03 63 70.03 -18.8PitnyBw PBI .75 10.7 5 14.80 6.59 1967 7.01 -37.3PitnyBw 43 PBIpB 1.67 7.4 ... 25.75 21.46 27 22.75 -6.7PivotSft n PVTL ... ... ... 31.24 15.11 840 18.38 +16.8PlainsAAP PAA 1.95 8.4 37 27.70 18.38 1843 23.23 +12.5PlainsGP rs PAGP 1.70 ... 44 27.00 18.98 1498 22.58 +2.9PlanetFit n PLNT ... ... 2 55.35 25.56 1415 47.40 +36.9PlanetGrn PLAG ... ... ... 11.51 .13 8629 6.20 +3422.7Plantron PLT .60 1.0 19 82.28 45.05 441 58.98 +17.1PlatfmSpc PAH ... ... 15 13.54 9.09 3060 10.89 +9.8PlatGpM rs PLG ... ... 1 .58 .08 2906 .13 -58.2PlayAGS n AGS ... ... ... 32.80 16.66 331 24.73 +33.7PlymInd n PLYM 1.50 10.8 ...dd 18.98 13.61 7 13.91 -24.7PlymInd pfA PLYMpA 1.88 8.1 ... 26.07 22.76 2 23.11 -8.1PolarStarR PSRT ... ... ... tPolaris PII 2.40 2.7 23 137.66 86.16 1331 87.32 -29.6PolyMet g PLM ... ... ...dd 1.36 .58 230 .92 +7.0tPolyOne POL .78f 2.2 16 47.48 35.68 860 35.20 -19.1PortGE POR 1.45 3.2 22 50.11 39.02 1172 45.72 +.3PostHldg POST ... ... 24 101.43 70.66 1173 92.99 +17.4PowrREIT PW ... ... ...dd 6.92 5.50 1 5.85 -5.0PwREIT pfA PWpA ... ... ... 26.55 25.02 1 26.40 +3.1PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 79.16 -3.5PS SPXDn PHDG .41e 1.3 ... 34.48 26.52 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 13.36 14.00 +1.3PS BalMul PSMB ... ... ... 13.94 13.01 13.48 +.1PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8PSCrudeDS DTO ... ... ...q 119.18 45.69 9 56.80 -36.0PwSBMetS BOS ... ... ...q 22.02 13.07 20.75 +4.8PSBMetDL BDD ... ... ...q 11.60 6.52 7.48 -29.0PSBMetDS BOM ... ... ...q 12.41 4.24 11.85 +59.7PSCrudeLg OLO ... ... ...q 7.17 4.20 1 6.28 +23.3PSCrudeSh SZO ... ... ...q 90.00 44.71 0 60.00 -21.7PwshDB DBC ... ... ...q 18.47 15.57 17.91 +7.8PwShCurH DBV ... ... ...q 24.63 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 13.09 16.57 +14.0PS PrcMet DBP ... ... ...q 40.26 36.39 37.83 -1.7PS Silver DBS ... ... ...q 27.00 23.98 24.97 -4.1PS Agri DBA ... ... ...q 19.68 18.18 19.14 +2.0PS Oil DBO ... ... ...q 12.75 8.79 11.77 +16.0PS Gold DGL ... ... ...q 43.28 39.29 40.85 -1.2PS BasMet DBB ... ... ...q 19.94 17.70 18.76 -3.3PS USDBull UUP ... ... ...q 25.00 23.09 24.80 +3.2PS USDBear UDN ... ... ...q 23.27 21.57 21.75 -2.8PShPuLgGr PXLG .42e .8 ...q 50.50 43.50 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 36.35 38.48 -.6PSS&PMom SPMO ... ... ...q 38.04 30.52 37.55 +9.1PSS&PVal SPVU ... ... ...q 37.53 32.58 34.33 -1.2PSShTHYB PGHY 1.08 4.6 ...q 24.30 23.53 23.56 -1.2PS SrLoan BKLN 1.01 4.8 ...q 23.27 22.96 22.99 -.2PS IntlBd PICB .57 2.2 ...q 28.77 26.05 26.22 -5.0PS CEFInc PCEF 1.91 8.3 ...q 24.22 22.35 23.05 -3.6PSVrdoTF PVI ... ... ...q 26.18 24.51 24.94 +.1PShCalMu PWZ .80 3.1 ... 26.44 25.41 25.87 -2.0PShNYMu PZT .86 3.6 ... 24.73 23.71 24.06 -2.5PShNatMu PZA .87 3.5 ... 25.90 24.84 25.15 -2.6PSHYCpBd PHB .84 4.5 ...q 19.09 18.34 18.42 -2.8PwShPfd PGX .86 5.9 ...q 15.08 14.10 14.50 -2.4PShEMSov PCY 1.50 5.6 ... 29.77 26.69 26.92 -8.9PShGClnEn PBD .17e 1.3 ...q 13.78 12.11 12.86 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 21.01 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 32.64 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 43.34 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.71 24.21 +.2PSAsxJ PAF 1.91e 3.3 ...q 62.67 55.81 57.97 -1.6PSIndia PIN .12e .5 ...q 27.95 23.76 24.98 -5.4PSS&PBW PBP 1.07e 3.3 ...q 22.99 19.67 21.90 +2.1Praxair PX 3.30 2.0 37 169.75 140.00 4959 164.17 +6.1PrecDrill PDS .28 ... ...dd 4.14 2.26 1931 2.67 -11.6PfdAptCm APTS 1.02 6.4 ...dd 22.71 13.60 244 15.99 -21.0Prestige rs PBH ... ... 3 48.41 27.84 636 37.10 -16.5Pretium g PVG ... ... ... 11.90 6.17 1290 8.11 -28.9Primerica PRI 1.00 .9 14 128.35 85.45 186 114.00 +12.3PrinEdgAIn YLD .75e ... ...q 42.10 39.24 2 39.80 -3.6tPrinActGl GDVD ... ... ... 29.52 26.28 0 25.86 -7.6Prin Cont n PVAL ... ... ... 27.51 25.45 25.96 +1.8Prn MegC n USMC ... ... ... 28.66 24.58 3 27.07 +3.1tPrinSpec n PREF ... ... ... 101.36 93.71 3 93.75 -6.6PrincREstI PGZ 1.32m 7.8 ...q 18.85 16.21 24 17.00 -1.1PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.8 23 63.45 34.95 141 43.56 -23.8ProLogis PLD 1.92 3.0 26 68.20 58.28 4311 64.04 -.7ProPetr n PUMP ... ... ... 22.88 13.26 924 15.99 -20.7PrShtDow rs DOG ... ... ...q 63.80 55.56 58.56 PrShtMC rs MYY ... ... ...q 48.12 42.84 43.44 PrUltDow s DDM ... ... ...q 51.22 38.69 1071 44.57 ProUltMC s MVV ... ... ...q 47.07 35.34 46 37.82 PrUltQQQ s QLD ... ... ...q 102.51 64.90 3766 87.02 +18.7ProUltSP s SSO .40e .4 ...q 129.98 97.35 4509 112.38 +2.7PrUShCnG SZK ... ... ...q 17.35 12.80 20 16.14 +18.6ProShtHY SJB ... ... ...q 23.91 22.45 84 22.86 -1.1ProUShBM rs SMN ... ... ...q 30.46 23.46 25.48 Pro20 yrT UBT 1.13e 1.7 ...q 85.80 65.87 10 67.18 -19.6Pro7-10yrT UST .42e .8 ...q 58.51 51.12 40 51.82 -9.7ProSShOG DDG ... ... ...q 25.56 20.60 1 22.54 -1.9ProSShFn rs SEF ... ... ...q 24.58 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 72.92 63.01 34 67.37 +.9ProUltTl s LTL ... ... ...q 50.54 35.57 40.22 -6.9tProHdgRep HDG ... ... ...q 46.26 43.97 5 44.07 -2.8ProUltEM EET ... ... ...q 114.48 60.94 2 62.83 -33.1 ProRaLS RALS .62e 1.7 ...q 38.00 35.36 7 36.32 -3.4ProUSL7-10T PST ... ... ...q 23.95 21.23 30 23.62 +9.6sProShtEafe EFZ ... ... ...q 27.80 23.78 92 27.96 +9.7ProShtEM EUM ... ... ...q 21.17 16.23 827 20.65 +15.0ProUltEaf s EFO ... ... ...q 50.26 35.35 37.10 tProUEurop UPV ... ... ...q 66.95 46.11 3 44.53 -24.0sProShtBM SBM ... ... ...q 19.24 16.90 0 20.00 +13.2ProUltSEM EEV ... ... ...q 9.43 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 70.33 50.79 6 60.23 -8.7tProUltFin s UYG ... ... ...q 47.86 37.94 140 37.93 ProShtRE REK ... ... ...q 17.94 15.05 19 16.15 +2.1ProShtChi50 YXI ... ... ...q 21.80 16.42 7 21.05 +9.4tProUltSem s USD ... ... ...q 54.11 35.67 30 35.74 ProUltUt s UPW ... ... ...q 54.09 37.86 2 49.61 +5.4PrUltTech s ROM ... ... ...q 124.42 78.74 161 103.66 +18.1tProUltJpn s EZJ ... ... ...q 50.46 36.94 4 36.00 ProUltO&G DIG .46e 1.3 ...q 47.42 30.89 184 35.58 -10.2ProUltInd s UXI ... ... ...q 83.64 63.03 1 66.35 -9.2PrUltHCr s RXL .63e .6 ...q 118.30 79.39 17 103.56 +17.4ProUCnsSv s UCC ... ... ...q 111.63 67.21 1 96.26 +18.2PrUCnsGd s UGE ... ... ...q 52.04 37.81 1 39.17 -20.1tProUBasM UYM .15e .3 ...q 82.75 55.20 7 54.00 -27.1PrUlPR2K s URTY ... ... ...q 114.27 66.23 346 75.65 -8.1PUltM400 s UMDD .03e ... ...q 138.31 91.52 7 99.36 -15.0ProUltSC s SAA ... ... ...q 134.63 89.60 2 100.06 -.6ProUPD30 s UDOW ... ... ...q 116.82 76.16 1877 93.36 -1.0ProUlR2K s UWM ... ... ...q 89.24 61.29 266 68.09 -3.6ProSht20Tr TBF ... ... ...q 24.31 21.62 412 24.06 +10.0PUltSP500 s UPRO ... ... ...q 58.95 38.87 10305 47.19 ProUChin50 XPP ... ... ...q 113.86 56.00 8 60.51 -27.9PrUSSilv s ZSL ... ... ...q 45.75 28.95 18 41.01 +30.6PUVxST rs UVXY ... ... ...q 150.90 38.20 39.95 ProVixST rs VIXY ... ... ...q 46.84 21.24 4094 29.57 +27.7PS ShCrd rs OILD ... ... ... 70.00 31.56 35.52 PS Crde n OILU ... ... ... 75.00 24.55 575 48.41 +30.0PrUCrude rs UCO ... ... ...q 39.36 17.57 2808 29.52 +25.9PrUltYen rs YCL ... ... ...q 65.77 53.53 0 55.33 -3.7PrSUltNG rs BOIL ... ... ...q 43.50 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.17 19.88 74 23.74 +12.2PrUltSilv AGQ ... ... ...q 36.55 21.93 194 24.30 -28.2PrUltShN s KOLD ... ... ...q 52.12 28.10 136 29.87 -24.7ProUShGld GLL ... ... ...q 86.21 63.08 7 78.64 +13.8PrSUShAus CROC ... ... ...q 55.51 42.20 54.79 +19.8PrUltShYen YCS ... ... ...q 79.34 64.93 1 76.70 +2.3ProSUltGold UGL ... ... ...q 44.38 31.92 30 34.72 -14.6ProShtVx s SVXY ... ... ...q 139.47 9.53 14.37 -88.8PrUShCrd s SCO ... ... ...q 33.77 12.29 3778 16.08 -34.5ProShtEuro EUFX ... ... ...q 43.05 38.37 42.71 +6.8ProUltEuro ULE ... ... ...q 18.97 15.00 2 15.26 -12.6ProUShEuro EUO ... ... ...q 24.45 19.46 47 23.93 +12.9ProctGam PG 2.87 3.3 22 93.14 70.73 16268 87.16 -5.1ProgsvCp PGR .69e 1.0 28 72.72 48.56 4211 69.44 +23.3ProsHldg PRO ... ... ...dd 41.10 21.36 239 32.22 +21.8ProShtQQQ PSQ ... ... ...q 37.93 28.99 6184 31.27 -12.1ProShSP rs SH ... ... ...q 31.83 27.08 12777 29.00 -3.9PrUShSP rs SDS ... ... ...q 45.69 32.53 14100 37.25 -9.3PrUShDow rs DXD ... ... ...q 39.72 30.08 32.88 PUShtMdC MZZ ... ... ...q 21.30 15.55 6 19.10 +1.9PUShtQQ rs QID ... ... ...q 61.12 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 38.75 20.36 2053 29.61 -8.5PrUShD3 rs SDOW ... ... ...q 23.81 13.54 13038 16.38 -16.0PUltShtF rs FINZ ... ... ...q 10.50 6.46 23 8.68 +7.1PrSUlhGM rs GDXS ... ... ...q 23.12 12.13 4 16.80 +20.1ProUShL20 TBT ... ... ...q 41.31 33.06 4190 40.41 +19.6PrShR2K rs RWM ... ... ...q 45.09 36.82 1052 41.82 -1.1PrUShHC rs RXD ... ... ...q 32.33 21.36 2 23.91 -20.5PrUShCnS rs SCC ... ... ...q 29.24 16.35 2 18.83 -22.2PrUShRE rs SRS ... ... ...q 37.33 26.08 51 29.93 +2.4PUShtR2K TWM ... ... ...q 19.78 13.00 2110 16.74 -4.1PrUShtSC SDD ... ... ...q 17.69 10.94 6 14.30 -8.4PUShChi50 rs FXP ... ... ...q 76.88 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 29.57 0 32.40 -3.3PUShtIndl SIJ ... ... ...q 19.09 13.48 15 17.00 +1.0PS OnlSt n CLIX ... ... ... 51.84 37.63 35 43.30 +10.2PrShtSmC SBB ... ... ...q 36.36 29.00 4 33.44 -2.5PUPShtMC SMDD ... ... ...q 12.40 7.66 10 10.38 +3.5PrSh K1 n OILK ... ... ... 28.82 19.89 22 25.10 +15.9sPUShtEur EPV ... ... ...q 36.50 26.83 45 36.95 +19.3PUShtSPX rs SPXU ... ... ...q 53.44 36.76 39.68 PrUOGEx rs UOP ... ... ...q 18.82 sPUShtJpn EWV ... ... ...q 29.17 22.75 4 29.31 +10.8ProSPDvA NOBL 1.00e 1.6 ...q 68.51 57.45 515 63.08 -1.5sPUltShEafe EFU ... ... ...q 26.84 19.90 3 27.13 +19.0PrUGMin rs GDXX ... ... ...q 47.81 21.89 42 29.15 -30.7PrUltBra rs UBR ... ... ...q 107.88 42.35 4 68.05 -12.9PrSht20yTr TTT ... ... ...q 32.66 25.65 125 31.59 +18.8ProGblInf TOLZ 1.63e 4.0 ...q 44.20 39.30 2 40.62 -5.3PUltShOG DUG ... ... ...q 45.82 27.88 156 35.72 -3.5PS MngdF FUT ... ... ... 40.79 39.00 40.22 -.1tPrGPrEq bt PEX 1.53e 4.6 ...q 42.26 33.71 7 33.52 -6.4tProEurDiv EUDV .15p ... ...q 44.13 38.87 0 38.71 -7.3PHYIntH bt HYHG 3.16 4.7 ...q 69.64 65.87 9 67.17 -.1ProSPxTch SPXT .23p ... ...q 56.14 49.61 0 51.24 -2.0ProSPxHC SPXV .24p ... ...q 60.55 53.75 57.81 +6.2ProMerger MRGR .12e .3 ...q 36.72 34.73 36.15 -.3ProSPxFin SPXN .23p ... ...q 59.89 51.95 57.23 +5.4ProSPxEgy SPXE .22p ... ...q 61.53 44.29 2 57.52 +1.9tPrUltPFn FINU .29e .4 ...q 134.30 78.00 36 76.30 -27.6PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 71.42 19 74.75 -3.0ProSht7-10y TBX ... ... ...q 29.79 28.03 11 29.62 +4.6ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 16.08 PrUShBrz rs BZQ ... ... ...q 56.45 32.05 46.05 PrSPMCDv REGL .65e 1.2 ...q 58.48 50.27 43 53.78 -1.4ProSR2KDv SMDV .47e ... ...q 60.37 51.18 40 56.12 +1.7PSSTEm bt EMSH 4.88e 6.6 ... 78.63 73.24 0 73.91 -3.9ProUltHY UJB 1.72e 2.7 ...q 68.43 62.89 64.56 -1.5PrUShtUtl SDP ... ... ...q 31.15 21.63 7 22.37 -11.3PrUltShtTc REW ... ... ...q 18.80 10.55 19 12.29 -25.3PrUShtFn SKF ... ... ...q 23.59 17.93 59 21.75 +4.1Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 23.69 14.70 15.28 tProMornAlt ALTS .38e 1.0 ...q 38.91 36.94 1 36.94 -2.8Pro30BEI RINF .58e 2.0 ...q 30.08 27.23 2 29.08 +4.9ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 49.87 3 51.23 -12.6ProCdNASh WYDE ... ... ...q 33.50 31.68 32.06 -1.1Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.3 ... 26.13 24.74 16 24.88 -3.9tProspBcsh PB 1.44 2.3 16 79.20 61.62 719 62.18 -11.3Protalix PLX ... ... ...dd .83 .38 269 .56 -15.3ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 62 166.60 81.70 310 118.84 +15.4Provect wt PVCT/WS ... ... ... .02 tProvidFS PFS .84f 3.7 16 29.12 22.81 160 22.98 -14.8ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.8 10 127.14 92.05 2237 95.08 -17.3Prudentl18 PFK .65 2.6 ... 25.55 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.8 ... 26.09 24.00 31 24.67 -2.3PrudtlF 53 PRH 1.43 5.8 ... 25.80 23.85 44 24.42 -3.4PruSDHiY GHY 1.32 9.8 ...q 14.86 13.70 13.52 -6.2PruUK pf PUKp 1.69 6.6 ... 27.17 25.47 10 25.70 -1.9PruUK pfA PUKpA 1.63 6.3 ... 26.99 25.35 27 25.67 -1.6tPrud UK PUK 1.49e 3.8 ... 55.36 39.08 308 39.52 -22.2PruShHiY ISD 1.32 9.6 ...q 15.21 13.98 13.81 -6.5PSEG PEG 1.80 3.3 19 55.36 46.19 3847 54.63 +6.1PubStrg PSA 6.80 3.4 22 234.90 180.48 1376 197.62 -5.4PubSt pfU PSApU 1.41 5.8 ... 25.55 23.58 5 24.31 -3.3PubSt pfV PSApV 1.34 5.8 ... 25.67 22.57 66 23.15 -8.2PubSt pfW PSApW 1.30 5.8 ... 25.60 21.38 25 22.59 -9.6PubSt pfX PSApX 1.30 5.8 ... 25.79 21.84 17 22.43 -10.2PubSt pfY PSApY 1.59 6.3 ... 27.09 25.16 9 25.42 -4.4PubSt pfZ PSApZ 1.50 5.9 ... 27.56 25.00 7 25.22 -4.7PubSt pfG PSApG ... ... ... 25.63 21.57 27 22.65 -9.2PubSt pfF PSApF 1.29 5.7 ... 25.69 21.57 13 22.62 -9.6PubSt pfE PSApE 1.23 5.7 ... 25.48 20.89 36 21.65 -13.0PubSt pfD PSApD 1.24 5.7 ... 25.41 21.14 29 21.82 -12.8PubSt pfC PSApC ... ... ... 26.45 21.90 10 22.76 -10.7PubSt pfB PSApB ... ... ... 26.69 22.83 14 23.47 -8.6PubSt pfA PSApA 1.47 5.8 ... 27.79 24.65 7 25.14 -5.2tPulteGrp PHM .36 1.6 13 35.21 20.88 16956 22.40 -32.6PureStrg n PSTG ... ... ...dd 29.14 15.72 2673 22.12 +39.5PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.5 ...q 7.60 6.60 73 6.74 -9.0PMIIT PIM .31 7.0 ...q 4.89 4.35 139 4.43 -7.1PMOT PMO .71 6.4 ...q 12.75 10.85 61 11.11 -10.0tPPrIT PPT .31 6.3 ...q 5.50 4.95 491 4.95 -7.1Puxin n NEW ... ... ... 35.00 7.06 524 8.95 -57.4PyxusInt PYX ... ... ...dd 52.43 10.45 1741 28.97 +118.6PzenaInv PZN .41e 4.2 19 13.15 8.61 26 9.86 -7.6Q2 Hldgs QTWO ... ... ...dd 67.10 36.25 156 50.88 +38.1QEP Res QEP .08 .8 28 13.77 7.04 3544 9.74 +1.8QIAGEN QGEN ... ... 38 39.45 30.64 1254 34.98 +13.1QTS RltTr QTS 1.64 4.0 37 61.55 31.58 476 40.62 -25.0QTS Rlt pfA QTSpA 1.78 7.1 ... 25.84 24.78 2 25.17 QTS Rlt pfB QTSpB 1.63 1.6 ... 106.39 98.79 10 101.93 QuadGrph QUAD 1.20 6.7 9 31.29 16.55 341 17.88 -20.9QuakerCh KWR 1.48 .8 36 204.49 137.95 71 181.46 +20.3tQuanexBld NX .32f 2.1 20 24.60 15.91 202 15.60 -33.3QuantaSvc PWR ... ... 21 40.11 31.02 1078 31.46 -19.6QntmDSS rs QTM ... ... 31 6.56 1.58 204 2.44 -56.7tQu Insp100 n BIBL ... ... ... 29.74 25.14 28 25.68 -1.6QnForSm n FFSG ... ... ... 27.44 24.51 3 25.09 -2.7QnForTcG n FFTG ... ... ... 26.55 23.43 4 23.60 -7.7Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 30.14 25.89 38 27.05 -1.1InspCpBd n IBD ... ... ... 28.29 23.80 14 24.44 -3.1QuaInsp n ISMD ... ... ... 31.78 24.65 42 26.67 +.9tQuaInsLg n BLES ... ... ... 30.44 26.35 29 26.56 -6.6FormInco n FFTI ... ... ... 27.57 23.70 35 23.85 -4.4FrmHdGr n FFHG ... ... ... 30.36 26.04 9 27.08 -1.7QuanReal n QXRR ... ... ... 26.19 22.91 22.98 -9.1QuanDyn n XUSA ... ... ... 31.07 26.83 1 30.29 +8.4QuanMulT n QXTR ... ... ... 26.83 24.56 0 24.91 -4.2QuanMulIn n QXMI ... ... ... 26.53 24.41 24.61 -4.2QuanGrw n QXGG ... ... ... 29.27 26.36 1 28.10 +1.1Qudian n QD ... ... 9 31.89 4.07 2041 4.52 -64.0QstDiag DGX 2.00 2.1 18 116.49 90.31 3438 95.22 -3.3tQuintEn n QES ... ... ... 10.67 6.21 33 5.90 -34.4QuormHl n QHC ... ... ...dd 10.00 3.80 116 4.31 -30.9QuotientTc QUOT ... ... ...dd 16.55 10.35 264 13.20 +12.3Qwest 54 CTV 1.72 7.1 ... 26.03 20.64 29 24.10 +2.4Qwest53 CTY 1.53 7.1 ... 25.57 18.66 31 21.61 -1.8Qwest 25 CTZ 1.66 7.0 ... 25.69 20.17 11 23.56 +4.1Qwest 56 CTAA ... ... ... 27.14 21.51 10 25.45 +3.0Qwest57 n CTDD ... ... ... 25.71 20.51 42 23.26 +1.7Qwest56 n CTBB ... ... ... 25.60 19.86 74 22.33 -.8R -RAIT pfA RASpA 1.94 21.9 ... 17.48 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 18.08 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 18.92 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 21.00 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 23.88 16.60 20.66 -8.2RELX NV s RENX .45e 2.1 ... 23.30 20.06 21.19 -8.1RELX plc s RELX .54e 2.7 ... 24.03 19.45 225 19.73 -16.8RH RH ... ... 25 164.49 74.50 1358 113.82 +32.0RLI Corp RLI .88 1.2 29 79.98 56.94 168 70.45 +16.1RLJ LodgT RLJ 1.32 6.9 13 23.97 18.68 2266 19.12 -13.0RLJ Lod pfA RLJpA .49 1.9 ... 28.60 25.19 7 25.39 -6.0RPC RES .40 2.9 18 27.07 12.96 1982 13.94 -45.4 RPM RPM 1.40f 2.3 28 68.13 46.36 763 59.89 +14.3RYB Edu n RYB ... ... ... 30.50 15.50 168 17.00 +.7RadianGrp RDN .01 .1 11 23.49 14.06 826 18.49 -10.3RadiantLog RLGT ... ... 31 6.09 3.46 155 5.24 +13.9RadLog pfA RLGTpA 2.44 9.4 ... 26.75 23.56 0 25.98 +.4RafaelHl n RFL ... ... ... 10.31 3.05 3 8.97 +83.1RLauren RL 2.50 2.0 18 147.79 83.91 1021 127.83 +23.3RamcoG RPT .88 6.9 13 15.00 11.15 731 12.67 -14.0RamcG pfD RPTpD 3.63 7.1 ... 58.62 47.86 1 51.25 -11.1RangeRs RRC .08 .5 18 19.38 11.93 8932 16.47 -3.5RngrEnS n RNGR ... ... ...dd 13.27 6.88 13 7.15 -22.5tRJamesFn RJF .88f 1.1 17 102.17 81.90 1493 82.92 -6.9tRayAdvM RYAM .28 2.2 7 22.96 12.93 1128 12.92 -36.8tRayAdv pfA RYAMpA 2.00 2.1 ... 157.11 97.21 29 97.50 -32.3Rayonier RYN 1.08 3.5 32 39.73 28.94 678 30.44 -3.8Raytheon RTN 3.47 1.8 28 229.75 179.30 2426 191.38 +2.3ReadyCap n RC 1.60f 10.4 32 17.30 13.55 28 15.42 +1.8ReadyC23 RCA 1.75 6.9 ... 26.58 24.58 1 25.50 -.6ReadyC21 RCP 1.63 6.4 ... 25.85 25.31 1 25.38 -1.2RealityETF DIVY .46p ... ...q 28.89 25.79 3 26.64 +2.2RltDvcDiv LEAD ... ... ...q 34.85 29.83 10 31.70 -.8RealDivc n DFND ... ... ...q 28.64 25.99 27.21 -.2RealDivG n GARD ... ... ...q 26.84 23.37 1 24.07 -3.7tRealogy RLGY .27p 1.5 11 33.20 17.89 2223 18.38 -30.6RltyInco O 2.53 4.3 33 59.24 47.25 1946 58.47 +2.5ReavesUtl UTG 1.82 5.9 ...q 31.77 27.13 194 30.82 -.4ReavesU rt UTGr ... ... ... .14 RedHat RHT ... ... 80 177.70 116.31 1371 122.33 +1.9RedLionH RLH ... ... ...dd 14.75 7.95 101 11.39 +15.6RedwdTr RWT 1.20 7.5 12 17.50 14.29 407 16.04 +8.2Reeds REED ... ... ... 3.95 1.30 190 2.56 +65.2RegalBel RBC 1.12 1.5 13 86.75 67.84 167 72.79 -5.0RegalEnt RGC .88a 3.8 24 23.17 14.79 22.99 -.1RgcyCtrs REG 2.22 3.5 22 70.64 54.87 723 62.75 -9.3RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 3 .88 .10 654 .19 +8.8RegHlt pfA RHEpA 2.72 129.5 ... 17.50 1.25 3 2.10 -73.8RegnlMgt RM ... ... 12 37.21 21.50 31 27.60 +4.9RegionsFn RF .56 3.4 14 20.21 15.01 20869 16.28 -5.8Regions pfA RFpA 1.59 6.3 ... 25.89 24.97 26 25.21 -.5Regns pfB RFpB 1.59 6.0 ... 29.72 25.60 21 26.72 -6.0Regis Cp RGS ... ... 20 22.40 13.79 95 19.67 +28.1ReinsGrp RGA 2.00f 1.5 12 165.12 131.72 251 133.33 -14.5ReinsGp42 RZA 1.55 5.9 ... 29.27 25.85 51 26.41 -4.0ReinsG56 n RZB 1.44 5.7 ... 28.96 24.96 19 25.18 -10.0RelStlAl RS 2.00 2.5 18 97.41 72.69 681 80.42 -6.3RELM RWC .08 2.2 18 4.10 3.40 3.65 +2.8RemaxHld RMAX .80 2.0 44 67.50 38.85 119 39.54 -18.5tRenaisIPO IPO .02e .1 ...q 31.67 26.26 5 26.60 -5.7RenIntIPO IPOS .24e 1.2 ...q 27.06 20.22 20.22 -17.1RenaisRe RNR 1.32 1.0 ...dd 142.56 116.50 234 126.37 +.6RenRe prE RNRpE 1.34 5.7 ... 25.70 22.51 81 23.31 -7.3RenRe prC RNRpC 1.52 6.0 ... 26.00 24.90 2 25.15 -1.4tReneSola rs SOL ... ... ...dd 3.79 1.95 11 1.92 -27.8RennFund RCG ... ... ...q 2.20 1.13 22 1.66 +10.4Renren rs RENN ... ... ...dd 3.19 .73 201 1.50 +58.7RepubSvc RSG 1.50f 2.1 32 75.82 60.26 1150 70.95 +4.9ResMed RMD 1.48f 1.5 49 116.64 77.71 900 100.63 +18.8ResolEn rs REN ... ... ... 39.28 25.46 567 28.60 -9.1ResoluteF RFP ... ... ...dd 15.75 5.66 330 11.71 +6.0RestBrnds QSR 1.80 3.2 18 68.89 53.09 2073 56.81 -7.6RetailProp RPAI .66 5.7 11 13.60 10.84 897 11.66 -13.2tRetailVal n RVI ... ... ... 38.00 28.85 82 28.64 -11.6RetractTc RVP ... ... ...dd 1.08 .60 41 .67 -1.3tRevGp n REVG .20 1.7 12 33.15 12.31 735 12.00 -63.1Revlon REV ... ... ...dd 26.84 14.00 371 25.58 +17.3tRexAmRes REX ... ... 9 92.77 70.48 34 70.96 -14.3tRexahnPh rs RNN ... ... ...dd 2.70 1.10 445 1.04 -48.5RexfordIR REXR .64 2.1 53 32.91 26.32 329 31.13 +6.8RexfdIn pfA REXRpA ... ... ... 26.41 22.53 1 23.24 -9.6RexfInR pfB REXRpB 1.47 6.4 ... 25.15 22.33 2 23.00 -7.3Rexnord RXN ... ... 18 32.11 22.89 1168 25.04 -3.8Rexnrd pfA RXNpA ... ... ... 66.84 52.97 249 54.94 -6.1RingCentrl RNG ... ... ...dd 98.15 40.90 500 77.61 +60.4tRingEngy REI ... ... ...dd 17.35 7.56 753 7.43 -46.5RioTinto RIO 2.27e 4.7 ... 60.72 45.62 2475 48.24 -8.9RitchieBr RBA .68 2.1 37 38.77 24.08 273 32.70 +9.3RiteAid RAD ... ... ... 2.55 .98 7782 1.04 -47.2tRivrnOpp n RIV 1.68 9.6 ... 21.63 17.46 35 17.45 -12.8Rivrnrth rt RIV/rw ... ... ... tRiv/Doubl n OPP ... ... ... 19.17 16.32 24 16.50 -10.2tRoadrnTrn RRTS ... ... 1 9.70 .47 546 .47 -93.9RobtHalf RHI 1.12 1.8 23 79.91 50.49 2955 64.00 +15.2RockwlAut ROK 3.68 2.3 24 210.72 155.81 1216 160.57 -18.2RockColl COL 1.32 1.0 21 142.61 129.69 2193 132.27 -2.5RogCm gs RCI 1.57 ... 13 54.95 43.11 450 51.51 +1.1Rogers ROG ... ... 35 184.00 105.60 87 126.38 -21.9Rollins s ROL .56 1.0 70 64.39 42.82 1135 56.43 +21.3Roper ROP 1.65 .6 29 312.65 248.03 602 271.55 +4.8RosettaStn RST ... ... ...dd 21.54 9.28 178 20.50 +64.4Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.4 30 20.87 10.94 3298 17.02 +8.7RBCda pfT RYpT 1.69 ... ... 35.33 27.94 0 29.48 -1.5tRoyalBk g RY 3.92f ... ... 87.10 73.92 1158 75.21 -7.9tRBScotlnd RBS ... ... ... 8.74 6.13 862 6.17 -19.2RBSct prF RBSpF 1.91 7.4 ... 25.86 RBSct prH RBSpH 1.81 7.0 ... 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.25 RBSct prS RBSpS 1.65 6.5 ... 27.63 25.10 80 25.24 -.8RylCarb RCL 2.80f 2.4 15 135.65 101.20 2647 114.85 -3.7RoyDShllB RDS/B 3.76 5.8 99 76.99 61.92 2953 65.37 -4.3RoyDShllA RDS/A 3.76 6.0 96 73.86 60.62 5249 63.11 -5.4tRoyceGVal RGT .10e ... ... 11.73 9.60 22 9.56 -11.6tRoyceMC RMT .63e 7.1 ...q 10.68 8.85 135 8.90 -5.7Royce RVT 1.22e 8.5 ...q 17.18 14.22 395 14.33 -11.4RubiconPrj RUBI ... ... ...dd 4.20 1.48 121 3.51 +87.7Rudolph RTEC ... ... 12 34.55 19.36 257 20.09 -15.9tRyder R 2.16 3.4 15 90.26 63.97 635 62.66 -25.6RyersonH RYI ... ... 33 12.95 7.85 93 9.31 -10.5RymanHP RHP 3.40 4.6 16 90.02 63.90 417 73.88 +7.0S -S&P Glbl SPGI 2.00 1.1 27 217.31 153.25 1898 183.85 +8.5SAP SE SAP 1.31e 1.2 ... 127.16 99.20 980 107.74 -4.1SCANA SCG .50 1.3 9 49.40 33.61 2865 37.46 -5.8SCE TrV n SCEpK ... ... ... 29.09 23.89 12 24.56 -7.1SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 6.0 ... 25.89 21.00 32 21.35 -11.7SCE Tr pfH SCEpH 1.44 5.7 ... 28.49 24.54 13 25.25 -6.7SCETr pfJ SCEpJ 1.34 5.6 ... 27.99 23.26 12 23.96 -7.1SCE Tr pfL SCEpL 1.25 5.9 ... 25.40 20.68 37 21.03 -12.4SiteCtr rs SITC .80 6.7 8 30.16 11.73 1223 11.92 DDR pfJ DDRpJ 1.63 7.1 ... 25.55 21.38 23.02 -8.4DDR Cp pfA DDRpA ... ... ... 26.89 22.40 22.81 -13.3SJW SJW 1.12a 1.9 21 69.29 51.26 66 60.53 -5.2SK Tlcm SKM ... ... ... 28.97 22.66 749 27.51 -1.4SLGreen SLG 3.25 3.5 33 106.54 89.46 898 91.97 -8.9tSL Grn pfI SLGpI 1.63 6.6 ... 26.00 24.71 56 24.79 -1.2SM Energy SM .10 .4 ...dd 33.76 16.11 2639 27.10 +22.7Spd LgGl n GLDW ... ... ... 122.55 116.88 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 269.28 232.35 7353 251.67 +1.7SpdrGold GLD ... ... ...q 129.52 111.06 12704 116.39 -5.9tSpdrStxx50 FEU 1.24e 3.9 ...q 38.51 31.47 16 31.69 -11.8tSpdrNoANR NANR ... ... ...q 37.79 32.13 36 32.20 -9.2Spd InDiv n HDWX ... ... ... tSpdrLwCbn LOWC 1.69e 2.0 ...q 96.40 85.93 10 85.87 -4.4tSpdrEuro50 FEZ 1.18e 3.3 ...q 44.23 35.48 4944 35.37 -13.1Spd MsciCh XINA ... ... ... 26.62 16.12 0 17.13 -28.4S&PEAsia GMF 1.81e 2.1 ...q 116.07 86.38 20 88.11 -15.7tSpdSol UK ZGBR 1.33e 2.7 ...q 56.39 48.89 1 48.42 -10.1Spd Spain n QESP ... ... ... tSpdSolGer ZDEU 1.17e 2.1 ...q 70.20 56.20 1 55.17 -15.8SpdSolJpn ZJPN .85e 1.1 ...q 83.54 74.90 75.09 -4.5tSpdSolCda ZCAN 1.61e 2.9 ...q 62.76 55.95 1 55.40 -9.4Spd Austl n QAUS ... ... ... tSpdrEuSmC SMEZ 1.15e 2.1 ...q 69.46 54.76 0 54.46 -14.9S&PChina GXC 1.31e 1.5 ...q 123.91 84.79 63 87.51 -18.4SpdrWldQu QWLD 1.30e 1.8 ...q 80.30 71.99 1 73.38 -2.7tSpdrEMQu QEMM 1.31e 2.4 ...q 69.92 54.61 8 55.41 -14.1tSpdrEafeSt QEFA 1.62e 2.7 ...q 68.94 59.68 17 59.64 -8.3tSpdrGblDv WDIV 3.11e 4.0 ...q 74.14 64.77 16 65.24 -7.9SpAcwiIMI ACIM 1.50e 2.0 ...q 84.34 74.32 12 75.83 -3.8SpdEMkt s SPEM ... ... ...q 42.47 31.78 385 32.52 -14.8tSpdrEMDv EDIV 1.68e 5.8 ...q 36.64 28.35 45 28.80 -12.3tSpdrGlbNR GNR .93e 2.0 ...q 53.32 45.85 97 46.34 -5.6Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.4 ...q 49.49 43.96 110 45.69 -6.5SpdrEMSmC EWX 1.00e 2.4 ...q 55.81 40.69 58 41.44 -20.3tSpdrIntDiv DWX 2.22e 6.2 ...q 42.92 35.58 80 35.75 -13.2Spd EmM n GAF ... ... ... tSpdMS xUS CWI .79e 2.3 ...q 42.01 34.68 248 34.67 -11.1SpdrSPGbl GII 1.63e 3.5 ...q 53.30 46.53 15 47.09 -9.1SpdrIntRE RWX 1.25e 3.4 ...q 42.54 36.15 594 36.80 -9.1tSpdrIntlSC GWX 3.63e 1.6 ...q 37.99 31.55 69 31.26 -11.9tSpdrWldxUS SPDW .79e 2.8 ...q 33.84 28.58 629 28.42 -10.3SP Mid MDY 2.94e .9 ...q 374.10 321.61 1641 335.57 -2.8S&P500ETF SPY 4.13e 1.5 ...q 293.94 252.92 144998 273.61 +2.5SpdrRRtn RLY .44e 1.7 ...q 27.62 24.96 19 25.35 -4.1SpdrIncAll INKM 1.08e 3.4 ...q 34.66 31.64 1 31.74 -5.6tSpdrGblAll GAL 1.04e 2.7 ...q 40.37 36.62 19 36.60 -4.4SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 567 47.18 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 13 40.30 +.3SpdrCreEq SYE 1.63e 1.3 ...q 82.39 70.98 0 78.13 +4.7SpdrDblTac TOTL 1.17e ... ...q 49.13 46.74 931 46.88 -3.6SpdrValEq SYV 4.21e 1.5 ...q 70.61 62.32 1 65.19 -1.6SpdrGroEq SYG 1.85e .8 ...q 87.50 76.00 2 80.16 +.9SpdrBiot s XBI .44e .5 ...q 101.55 78.46 10172 83.42 -1.7Spdr Div SDY 3.80e 2.0 ...q 100.07 87.95 579 93.12 -1.4tSpdrGbDow DGT 1.52e 1.9 ...q 91.75 80.42 3 81.42 -4.8tSpdrHome XHB .15e .4 ...q 47.20 33.21 11209 33.81 -23.6tSpdrS&PBk KBE .53e 1.3 ...q 52.00 42.02 4054 42.10 -11.1tSpdrS&PCM KCE .91e 1.8 ...q 62.51 52.04 12 51.53 -11.1SpdrS&PIn s KIE ... ... ...q 32.78 29.26 128 29.84 -2.8Spd LgCap s SPLG ... ... ...q 34.47 29.65 980 32.01 +2.2SpdrLCpG s SPYG ... ... ...q 38.55 31.38 1826 35.67 +8.1SpdrLCapV s SPYV ... ... ...q 32.54 28.45 898 29.61 -3.5Spd MidC s SPMD ... ... ...q 37.08 31.17 628 32.86 -1.5SpdMCpG s MDYG ... ... ...q 57.23 49.02 128 50.62 SpdrMCpV s MDYV ... ... ...q 54.94 47.31 78 49.56 SpdrNY Tch XNTK .41e .5 ...q 98.30 81.11 26 85.82 +2.4SpdrSemi s XSD .16e .2 ...q 79.40 63.89 152 68.01 -2.6SpdrSCp s SLYG ... ... ...q 70.00 53.68 201 59.99 SpdrSCpV s SLYV ... ... ...q 71.23 58.57 245 61.90 SpdrRs3K s THRK ... ... ...q 36.63 31.39 621 33.89 +2.0SpdrWilRE RWR 2.90e 3.2 ...q 98.11 81.59 71 89.37 -4.6SpdrShTTr SPTS .27 .9 ...q 30.10 29.33 85 29.41 -1.6SpFcStIn n XITK ... ... ... 107.00 76.68 15 90.89 +16.4SPDR SrTr XTH ... ... ... 82.74 72.60 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 67.84 71.47 +5.0Spdr1500VT VLU 4.85e 1.8 ...q 109.69 96.27 1 100.98 -1.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Wednesday, October 24, 2018

PAGE 48

SpdrScored CBND .99 3.3 ...q 32.49 29.94 0 30.46 -5.6SpdrIntCBd IBND .14e .4 ...q 36.87 32.89 18 33.04 -6.5SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 1717 30.75 +.3SpdrHYMu HYMB 2.55 4.6 ...q 56.98 54.01 51 55.55 -.2SpdrWFPf PSK 2.59e 6.2 ...q 45.19 40.94 81 41.57 -5.6SpdrBarITB BWZ .01e ... ...q 33.49 30.74 10 30.86 -3.9SpdrBarcCv CWB 3.55e 4.5 ...q 54.99 48.86 1296 50.70 +.2SpdrLTBd s SPLB ... ... ...q 28.77 25.38 118 25.38 -11.3SpdrITBd SPIB .92 2.8 ...q 34.55 32.95 929 33.00 -3.6SpdrBarMBB MBG .83 3.3 ...q 26.26 24.82 91 24.93 -4.2SpdrEMBd EBND ... ... ...q 30.91 25.43 200 26.34 -11.3SpdrShTHiY SJNK 1.58 5.8 ...q 27.99 26.94 5840 27.21 -1.3tSpdrLehHY JNK 2.30 6.5 ...q 37.35 35.23 16197 35.36 -3.7SpdShTBd SPSB .40e 1.2 ...q 30.67 30.06 780 30.10 -1.1SP IntTip WIP .41e .3 ...q 60.27 51.62 18 52.74 -8.3SPLIntTB s BWX ... ... ...q 29.72 26.86 117 27.10 -4.7SpdrTrans s XTN .25e .4 ...q 69.36 57.42 147 59.50 -8.7SpdrTelcm XTL .68e 1.0 ...q 77.41 65.10 4 71.02 +4.0SpdrHCSv s XHS .61e .1 ...q 77.35 56.18 27 72.64 +18.0SpdrHCEq s XHE 3.22e .1 ...q 89.07 62.42 166 79.13 +22.9SpdrSf&Sv s XSW .19e .2 ...q 97.61 67.55 24 81.59 +17.5tSpdrMLCrs CJNK 1.01e 4.0 ...q 27.04 25.08 5 25.05 -5.8SpdrAerDf s XAR 1.70e 1.1 ...q 101.22 78.91 182 91.11 +9.0SpdAgBd n SPAB ... ... ... 28.84 27.30 363 27.40 -4.7SpdrBarcTip IPE 1.04e 1.8 ...q 56.77 53.64 90 53.69 -4.6SprBl 1-3b rs BIL ... ... ...q 91.60 91.37 1983 91.55 +.2SpdLgTr s SPTL ... ... ...q 37.00 32.47 182 32.85 -10.2SpdrLehIntTr ITE .74 1.3 ...q 59.92 57.60 64 57.92 -2.5tSpdrS&P RB KRE .74e 1.4 ...q 66.04 52.86 16350 53.10 -9.8Spdr1500MT MMTM 1.61e 1.3 ...q 132.75 109.03 6 119.78 +4.4SpdrRetl s XRT .49e 1.0 ...q 52.96 38.69 7214 46.90 +3.8SpdNuBMu s TFI ... ... ...q 49.33 46.95 987 47.15 -3.7SpdrPhm s XPH 3.00e .8 ...q 49.97 38.71 45 44.59 +2.5SpdrOGEx XOP .73e 1.9 ...q 45.45 30.98 22048 37.97 +2.1SpNuBST rs SHM ... ... ...q 48.65 47.51 575 47.56 -.7SpdrGendr SHE ... ... ... 78.06 66.80 18 71.84 +1.4SpdrOGEq XES .49e 3.4 ...q 19.29 13.88 2205 14.39 -16.0SpdR1KLVF ONEV ... ... ... 78.13 68.57 9 72.23 -.5SpdrMetM XME .24e .8 ...q 39.62 29.68 4226 31.96 -12.1tSpdrR1KMo ONEO ... ... ... 77.52 69.08 13 69.64 -4.2SpdrR1KYF ONEY ... ... ... 75.30 65.47 2 67.93 -3.1SpdSPXHiD SPYD ... ... ...q 38.75 34.64 347 36.42 -2.8SpdrFosFFr SPYX ... ... ...q 71.57 61.70 7 66.53 +2.7SpdrR1KLV LGLV 5.40e 1.9 ...q 99.24 85.68 3 93.13 +2.8SpdrUsaSt QUS .54e ... ...q 84.64 73.20 22 79.35 +2.7Spd SP600 s SLY ... ... ... 78.25 62.50 98 67.85 SpdrSPXBbk SPYB .41e ... ...q 68.19 58.36 6 62.01 -.5SpdrSCap n SPSM ... ... ... 34.15 28.11 609 30.00 -4.8Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 32 18.84 -2.3Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.17 84.63 7 90.38 -1.1SPX Cp SPXC ... ... 13 39.28 28.09 281 30.17 -3.9tSPX Flow n FLOW ... ... 38 54.92 38.95 224 39.85 -16.2SRC Eng SRCI ... ... 11 13.32 7.76 2428 7.85 -8.0tSTMicro STM .40 2.5 17 26.43 15.76 6072 15.88 -27.3SABESP SBS .39e 5.2 ... 11.96 5.58 2285 7.56 -27.7tSabnR SBR 2.63e 7.0 18 50.00 38.01 39 37.63 -15.6SachemC n SACH .48f 11.0 ... 4.55 3.30 58 4.37 +10.9tSafeBulk SB .04 1.6 ... 4.00 2.51 315 2.52 -22.0SafeBlk pfB SBpB 2.00 7.8 ... 26.00 25.14 25.50 +1.2SafeBlk pfC SBpC 2.00 9.0 ... 24.88 20.38 6 22.18 -7.2SafeB pfD SBpD 2.00 9.1 ... 24.46 21.50 12 22.05 -6.3tSafegdSci SFE ... ... ...dd 14.40 8.60 160 8.49 -24.2SafeInco n SAFE .60 3.5 ... 20.17 15.57 20 17.02 -3.3SailptTch n SAIL ... ... ...dd 34.60 12.82 868 26.10 +80.0tStJoe JOE ... ... 46 20.00 14.88 284 15.18 -15.9Salesforce CRM ... ... ...cc 161.19 97.81 6457 140.66 +37.6SalMidMLP SMM .68 7.3 ...q 12.20 8.53 103 9.35 -15.2SallyBty SBH ... ... 11 19.17 13.72 2310 18.05 -3.8SJuanB SJT .65e 12.2 11 10.54 4.50 127 5.36 -35.0tSanchezEn SN ... ... ...dd 6.19 2.10 3495 2.04 -61.6SanchzM rs SNMP 1.80 25.1 ...dd 13.25 6.55 34 7.17 -35.4tSandRidge SD ... ... ... 21.90 10.02 640 9.57 -54.6SandRMiss SDT .22e 18.7 1 2.30 .73 62 1.20 +45.3SandRMs2 SDR .21e 17.8 1 2.00 .74 132 1.21 +41.6SandRdgP PER .50e 18.7 6 3.00 1.80 270 2.69 +31.2SandstG g SAND ... ... ... 5.64 3.52 1105 4.03 -19.2Sano SNY 1.58e 3.6 ... 49.72 37.43 1175 44.41 +3.3SantCUSA SC .23e ... 5 21.81 14.75 1323 18.16 -2.5SantFn pfA SANpA 1.70 6.6 ... 26.45 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.4 ... 24.58 23.30 23.70 -1.7SantFn pfC SANpC 1.63 6.4 ... 26.22 25.66 25.39 -2.0SantFn pfI SANpI 1.60 6.5 ... 26.20 25.41 24.75 -3.8Santand pfC SOVpC 1.83 7.2 ... 26.23 25.10 25.44 -.9SaratogaI SAR 2.04 9.2 ... 28.30 19.62 142 22.09 -1.3SaratIn23 n SAB 1.69 6.6 ... 26.79 25.31 29 25.70 -.4Sasol SSL 1.41e 4.2 ... 39.73 28.31 184 33.78 -1.3SaulCntr BFS 2.08 4.0 17 65.32 46.71 17 51.74 -16.2SaulCtr pfC BFSpC 1.72 6.9 ... 25.65 23.79 1 25.03 -1.1SaulCt pfD BFSpD ... ... ... 23.98 22.31 4 22.36 -3.5MastThera MSTX/O ... ... ...dd .13 tSchlmbrg SLB 2.00 3.6 32 80.35 56.17 13354 55.09 -18.3tSchndrNt n SNDR .24 1.1 ... 30.52 21.00 901 21.06 -26.3SchwUSMkt SCHB .96e 1.5 ...q 71.36 61.07 2254 65.83 +2.0SchwUSLgC SCHX .98e 1.5 ...q 70.50 60.45 2425 65.33 +2.4SchwLCGr SCHG .63e .8 ...q 82.71 66.57 627 76.21 +7.8SchwLCVal SCHV 1.14e 2.1 ...q 58.00 51.13 455 53.33 -2.5SchwMCap SCHM .59e 1.1 ...q 58.83 49.78 816 52.81 -.9SchUSSmC SCHA .76e 1.1 ...q 78.34 65.16 840 68.60 -1.6SchwEMkt SCHE .49e 2.0 ...q 31.08 23.46 1773 24.02 -14.0Sch 1000 n SCHK ... ... ... 29.00 24.88 187 26.84 +2.2tSchEMLgC FNDE .39e 1.4 ...q 33.13 26.80 1313 27.17 -8.4tSchIntSmCo FNDC .55e 1.7 ...q 38.22 31.91 1375 31.60 -12.1tSchIntLgCo FNDF .61e 2.2 ...q 32.54 28.01 3439 27.84 -8.4SchUSSmCo FNDA .36e 1.0 ...q 41.83 35.17 1224 37.16 -2.0SchUSLgCo FNDX .54e 1.4 ...q 40.40 35.12 1400 37.58 +.3SchUSBrd FNDB .61e 1.6 ...q 40.32 34.94 18 37.36 +.2SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 47.08 1486 50.20 -1.9tSchwIntEq SCHF .71e 2.3 ...q 36.35 31.11 7570 30.98 -9.1SchwAggBd SCHZ 1.09 2.2 ...q 52.35 49.65 538 49.74 -4.4SchwREIT SCHH .89e 2.2 ...q 43.51 36.27 1482 39.98 -3.9SchIntUSTr SCHR .86 1.7 ...q 53.85 51.31 224 51.59 -3.2SchSTUSTr SCHO .35 .7 ...q 50.35 49.43 513 49.52 -1.0SchUSTips SCHP ... ... ...q 55.60 53.14 383 53.15 -4.1tSchwIntSC SCHC .59e 1.8 ...q 39.15 32.91 977 32.57 -11.1Schwab SCHW .52f 1.2 20 60.22 43.33 13935 44.54 -13.3Schwb pfC SCHWpC 1.50 5.9 ... 27.62 25.10 33 25.62 -4.7Schwb pfD SCHWpD ... ... ... 27.60 25.06 42 25.87 -4.2tSchwitMau SWM 1.72 5.2 12 48.06 33.09 222 32.91 -27.4SciApplic SAIC 1.24 1.7 17 93.31 66.63 288 72.84 -4.9ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.53 4 25.25 -.8ScorpBlk rs SALT .08 1.2 ... 8.85 6.12 1338 6.53 -11.8tScorpioTk STNG .04 2.4 ... 3.70 1.69 7717 1.64 -46.2ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 3 24.52 -1.4ScorpT19 n SBBC ... ... ... 25.89 24.62 5 25.35 -.3tScotts SMG 2.20f 3.2 16 110.12 70.88 777 69.08 -35.4Sea Ltd n SE ... ... ... 17.19 10.06 874 13.04 -2.2SbdCp SEB 6.00 .2 13 4499.95 3525.00 0 3768.82 -14.5SeabGld g SA ... ... ... 15.30 9.80 420 14.32 +26.7SeacorHld CKH ... ... ...dd 59.00 40.59 67 45.59 -1.4SeacrMar SMHI ... ... ... 26.20 11.66 6 19.78 +69.1Seadrill n SDRL ... ... ... 26.72 15.76 597 20.95 -.2Seadrill SDLP .40 11.7 ... 4.20 2.60 205 3.41 -6.8tSealAir SEE .64 2.1 16 49.94 31.14 3371 31.16 -36.8Seaspan SSW .50 6.1 12 10.72 5.50 663 8.24 +22.1Seaspn pfE SSWpE 2.06 8.1 ... 26.30 23.33 7 25.32 +2.0Seaspan 19 SSWN 1.59 6.3 ... 25.99 25.08 163 25.16 -1.5Seaspn pfD SSWpD 1.99 8.1 ... 25.48 23.44 20 24.71 +.3Seaspn pfH SSWpH ... ... ... 25.57 22.84 15 24.83 +5.0Seaspn pfG SSWpG ... ... ... 25.99 23.09 23 25.20 +3.7Seaspan n SSWA ... ... ... 25.51 23.15 4 24.40 +.3SeaWorld SEAS ... ... ...cc 32.47 10.42 1233 27.64 +103.7tSelEngS n WTTR ... ... ... 21.96 10.61 469 10.25 -43.8SelMedHld SEM ... ... 12 21.65 15.85 757 16.66 -5.6SelctIns 43 SGZA 1.47 6.0 ... 25.79 24.17 10 24.59 -2.3tSemGroup SEMG 1.89 9.5 ...dd 30.95 20.20 649 19.95 -33.9tSemiMfg SMI ... ... 12 9.14 4.29 293 4.23 -50.6SempraEn SRE 3.58 3.1 18 127.22 100.49 1196 114.19 +6.8Sempra pfA SREpA ... ... ... 107.00 95.95 27 101.38 +2.2SendGrid n SEND ... ... ...cc 38.66 17.50 986 33.49 +39.7SensataT ST ... ... 18 57.40 46.90 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.44f 2.2 20 79.34 62.30 560 64.21 -12.2SequansC SQNS ... ... ...dd 2.61 1.23 104 1.35 -29.3Seritage n SRG 1.00 2.6 ... 51.89 34.07 289 39.15 -3.2Seritge pfA SRGpA 1.75 7.5 ... 25.30 20.02 10 23.30 -4.3ServiceCp SCI .68 1.6 29 44.53 33.16 1177 43.68 +17.0ServiceMst SERV ... ... 25 45.64 29.29 1734 43.19 +25.8ServcNow NOW ... ... ...dd 206.30 112.84 3024 181.78 +39.4Servotr SVT .16e 1.6 ...cc 12.80 8.65 3 10.15 -8.8ShakeShk n SHAK ... ... 73 70.12 34.60 704 53.20 +23.1ShawCm g SJR 1.18 ... ... 23.44 18.42 678 19.09 -16.4ShellMidst SHLX 1.46f 6.9 18 31.19 19.42 436 21.20 -28.9Sherwin SHW 3.44 .9 31 479.64 362.36 812 401.95 -2.0ShinhanFn SHG ... ... ... 50.37 36.35 76 38.84 -16.3tShipFin SFL 1.40 11.4 11 15.98 12.85 1816 12.29 -20.7Shopify n SHOP ... ... ...dd 176.60 92.41 2365 132.16 +30.9Shutterstk SSTK 3.00e ... 38 55.76 33.34 255 45.98 +6.9SibanyeG SBGL .14r 4.5 ... 5.44 2.02 2817 3.11 -36.0SiderurNac SID ... ... ... 3.53 1.91 1983 2.57 +4.9SierraMt n SMTS ... ... ... 3.00 2.13 45 2.38 -4.0tSifco SIF ... ... ...dd 7.95 4.79 5 4.75 -28.6SignetJwlrs SIG 1.24f 2.4 ...dd 77.94 33.11 814 52.58 -7.0Silvrbow n SBOW ... ... ... 34.76 21.53 19 29.40 -1.1SlvrcpMt n SVM .02 ... 48 3.12 2.12 388 2.39 -8.8SimonProp SPG 8.00f 4.6 23 186.03 145.78 1802 172.69 +.6Simon pfJ SPGpJ 4.19 6.1 ... 77.98 66.50 0 68.96 -3.6SimpsnM SSD .88 1.5 30 78.36 48.32 435 58.45 +1.8tSinopcShg SHI ... ... ... 74.09 46.18 41 46.46 -18.5Siteone n SITE ... ... 62 95.49 60.08 502 68.05 -11.3SixFlags SIX 3.12 4.9 20 73.38 58.76 2298 63.46 -4.7Skechers s SKX ... ... 15 43.08 23.80 4072 27.50 -27.3Skyline SKY ... ... 35 34.78 11.30 736 22.98 +78.8Smart&Fnl SFS ... ... 20 10.00 4.45 266 5.23 -38.8Smartsh n SMAR ... ... ... 33.98 18.06 375 24.08 +23.5tSmith&N SNN .61e 1.8 59 39.85 33.31 537 33.66 -3.9tSmithAO s AOS .88f 1.9 23 68.39 45.09 2980 45.20 -26.2Smucker SJM 3.40f 3.2 13 133.38 96.13 1039 105.86 -14.8SnapInc A n SNAP ... ... ...dd 21.22 6.46 24645 6.82 -53.3SnapOn SNA 3.28 2.2 14 189.46 141.63 1178 149.11 -14.5SocCapH n IPOA ... ... ... 10.30 9.83 14 9.93 -1.6SocCapH un IPOA/U ... ... ... 11.58 10.02 8 10.19 -3.9tSocQ&M SQM .99e 2.4 22 64.20 40.79 842 40.77 -31.3Sogou n SOGO ... ... ...cc 15.50 5.71 1428 5.93 -48.7Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 12.97 543 14.54 -32.1tSolitario XPL ... ... ...dd .71 .31 100 .31 -49.1SonicAut SAH .24 1.4 9 23.60 17.16 287 17.70 -4.1SonocoP SON 1.64 3.1 22 58.69 46.55 856 53.70 +1.1SonyCp SNE ... ... ... 61.02 36.93 1462 55.07 +22.5Sothebys BID .40 .9 16 60.16 41.51 505 43.09 -16.5tSourcC SOR 1.00 2.7 ...q 42.97 37.45 23 37.47 -8.1SoJerInd s SJI 1.12 3.6 ...dd 36.72 25.96 1188 31.07 -.5SthcrssEn SXE ... ... ...dd 2.29 .40 66 .50 -70.4SCEd pfB SCEpB 1.02 5.0 ... 24.95 20.10 0 20.52 -10.8SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 1 21.77 -8.3SCEd pfD SCEpD 1.08 5.1 ... 26.00 20.92 1 21.13 -12.3SCEd pfE SCEpE 1.20 5.1 ... 27.56 22.73 2 23.50 -7.6SouthnCo SO 2.40 5.4 21 53.51 42.38 5035 44.73 -7.0SouthCo 75 SOJA 1.56 6.0 ... 27.38 25.22 50 25.80 -4.4SouthCo ef SOJB ... ... ... 26.25 22.05 42 22.50 -12.5SouthCo77 n SOJC 1.31 5.8 ... 25.78 22.14 28 22.67 -10.9tSthnCopper SCCO .23e .6 26 58.09 37.90 1206 37.19 -21.6SwstAirl LUV .64 1.1 10 66.99 49.93 4245 57.48 -12.2SwtGas SWX 2.08 2.6 24 86.87 62.54 154 79.64 -1.0 SwGA Fn SGB .48 2.1 17 26.04 19.39 0 22.80 -5.0SwstnEngy SWN ... ... 6 6.72 3.42 14918 5.26 -5.7tSprkNtSE wi LOV ... ... ... 15.40 10.15 20 9.90 -21.7Sparton SPA ... ... 15 23.40 11.96 57 13.19 -42.8tSpdFosFr n EFAX ... ... ... 77.82 65.18 3 64.92 -10.9SpdDbShDu STOT ... ... ... 49.80 47.00 16 48.63 -1.6SpdEmFos EEMX ... ... ... 76.80 57.10 1 57.84 -17.1SpdDbEMk EMTL ... ... ... 52.27 47.87 2 48.41 -3.9tSpecOpps SPE 1.19e 2.5 ...q 16.20 14.12 15 14.00 -5.9SpcOpp pfB SPEpB .88 3.5 ... 26.54 24.48 12 25.30 -2.1SpectraEP SEP 3.06f 8.5 10 45.00 29.89 415 35.90 -9.2SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.53 -26.6tSpeedM TRK .60 3.9 17 23.32 15.56 46 15.36 -18.6SpF LgCap n FMDG ... ... ... 33.20 26.63 26.74 -4.6SpinMedT n FFIU ... ... ... 25.15 23.30 11 24.24 -2.3Spire SR 2.25 3.0 21 82.85 60.09 158 74.49 -.9SpiritAero SPR .48 .6 18 105.20 76.00 1012 82.11 -5.9SpiritAir SAVE ... ... 21 51.60 34.36 1408 50.59 +12.8SpirMTA n SMTA ... ... ... 11.61 8.90 209 11.09 +21.6SpiritRltC SRC .50f 6.4 17 8.53 6.58 2689 7.86 +2.2SpiritR pfA SRCpA 1.50 6.7 ... 26.40 20.25 8 22.33 -10.1Spotify n SPOT ... ... ...dd 198.99 135.51 2404 153.25 +2.8SpragueRs SRLP 2.67f 10.2 18 29.00 21.80 33 26.18 +8.2Sprint S ... ... 4 7.21 4.81 9451 6.39 +8.5SprottSilv PSLV ... ... ...q 6.52 5.00 504 5.32 -16.1SprottGold PHYS ... ... ...q 11.15 9.35 563 9.90 -6.5SprottPPP SPPP ... ... ... 9.91 7.21 32 9.31 -.3SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 101.15 32.20 16922 74.15 +113.9STAG Indl STAG 1.39 5.3 35 29.07 22.42 472 26.17 -4.2STAG pfB STAGpB 1.66 6.7 ... 25.88 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.08 24.76 1 25.52 -2.5tStageStrs SSI .20 12.7 ...dd 3.25 1.60 199 1.58 -6.0tSP Matls XLB .98e 1.9 ...q 64.17 52.50 20202 52.16 -13.8SP HlthC XLV 1.01e 1.1 ...q 96.06 78.74 15422 90.27 +9.2SP CnSt XLP 1.28e 2.3 ...q 58.95 48.76 30461 54.52 -4.2SP Consum XLY 1.12e 1.0 ...q 118.13 90.12 10512 106.79 +8.2SP Engy XLE 2.04e 3.0 ...q 79.42 64.45 26473 68.89 -4.7tSPDR Fncl XLF .46e 1.8 ...q 30.33 25.86 93651 25.89 -7.2SP Inds XLI 1.12e 1.6 ...q 80.96 70.03 25139 71.73 -5.2SP Tech XLK .78e 1.1 ...q 76.27 60.25 24060 70.32 +10.0SpdrRESel XLRE ... ... ...q 34.13 29.17 5160 31.57 -4.2SP Util XLU 1.55e 2.9 ...q 57.23 47.37 18922 53.92 +2.4StdMotor SMP .84 1.9 26 52.29 40.56 102 44.97 +.1Standex SXI .72 .7 32 114.20 89.40 27 98.48 -3.3tStanBlkDk SWK 2.64 2.3 16 176.62 117.43 2036 117.08 -31.0StanB&D 52 SWJ 1.44 5.8 ... 26.10 24.50 66 24.99 -.9tStanBlD un SWP ... ... ... 128.00 93.05 22 93.61 -23.7Stantec g STN .55 ... 16 29.25 24.05 58 26.29 -5.9StarGas SGU .47f 4.9 15 11.13 8.74 52 9.61 -10.6tStarret SCX .40 7.1 18 9.15 5.57 21 5.62 -34.7Startek SRT ... ... 41 14.27 5.35 96 5.75 -42.3StarwdPT STWD 1.92 9.0 11 23.04 19.47 2782 21.33 -.1tStateStr STT 1.68 2.4 11 114.27 70.43 4795 69.72 -28.6StateSt pfC STTpC ... ... ... 25.57 22.77 27 23.53 -6.6StateSt pfD STTpD ... ... ... 28.96 25.50 29 26.04 -5.2StaStCp pfG STTpG ... ... ... 28.45 25.14 19 25.55 -5.8StateSt pfE STTpE ... ... ... 26.96 25.10 24 25.41 -4.0SteelPtrs SPLP 1.50 9.4 7 20.70 15.87 7 15.95 -18.4SteelPr pfA SPLPpA ... ... ... 23.22 19.75 4 21.98 +3.9Steelcse SCS .54 3.2 ... 19.35 13.10 1056 16.87 +11.0StellusCap SCM 1.36 10.8 9 14.29 11.07 41 12.59 -4.2StellCap22 SCA 1.44 5.7 ... 25.60 24.78 1 25.20 -.5Stepan SCL .90f 1.1 20 90.96 68.09 48 82.35 +4.3Steris plc STE 1.36f 1.3 26 117.48 82.88 409 105.41 +20.5tSterlingBc STL .28 1.5 11 26.50 18.85 2381 18.87 -23.3SterlBc pfA STLpA ... ... ... 26.85 25.57 7 25.77 -2.1StewInfo STC 1.20 2.8 22 47.37 36.80 96 42.34 +.1tStifelFin SF .48f 1.0 14 68.76 46.51 408 45.73 -23.2Stifel pfA SFpA 1.56 6.2 ... 27.73 24.50 19 25.05 -7.5Stif 47 ef SFB ... ... ... 26.20 21.64 35 21.95 -12.0StoneHEM EDF 2.16 17.5 ...q 16.99 11.86 100 12.31 -22.6StonHEmM EDI 1.81 15.7 ...q 16.31 11.33 46 11.58 -25.6StoneMor STON 1.32 24.4 ... 7.20 3.44 86 5.42 -17.4Stonerdg SRI ... ... 17 37.69 20.63 444 23.82 +4.2StoreCap STOR 1.32f 4.6 25 29.52 22.51 1750 28.66 +10.1StratALL36 GJT .29 1.4 ... 21.85 18.93 0 21.14 +5.7Strat D35 GJP .74 3.3 ... 23.69 22.04 1 22.66 -1.2StratGS33 GJS .32 1.5 ... 24.89 19.50 0 21.32 +5.3StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 1 25.76 -.5StratPG34 GJR .27 1.2 ... 23.46 21.17 22.55 +2.4StratUSM GJH .64 6.7 ... 10.95 9.37 1 9.61 -4.3StratWMT GJO .22 .9 ... 23.49 21.77 2 22.93 +3.0Stryker SYK 1.88 1.1 28 179.84 146.80 1412 166.63 +7.6SturmRug RGR 1.36f 2.2 21 70.00 43.00 138 61.28 +9.7SubPpne SPH 2.40 10.1 34 27.05 21.85 172 23.66 -2.3SumitMitsu SMFG ... ... ... 9.67 7.58 3275 7.77 -10.6tSummitHtl INN .72 6.4 10 16.35 11.81 1656 11.17 -26.7SumtH pfC INNpC 1.78 7.1 ... 25.79 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.8 ... 27.58 23.50 2 23.81 -6.6SumHP pfE INNpE ... ... ... 26.25 21.75 53 23.06 -10.2tSumtMtls n SUM .29t ... 12 34.06 13.26 4877 13.14 -58.2SummitMP SMLP 2.30 13.6 ...dd 22.95 13.10 571 16.86 -17.8SunCmts SUI 2.84 2.9 ...cc 103.74 80.12 375 98.97 +6.7SunLfFn g SLF 1.90 ... ... 44.50 36.63 1051 37.47 -9.2SunCokeE SXC .99e ... 6 14.32 9.38 325 10.58 -11.8SunCokeEn SXCP 1.60m 10.6 9 21.95 14.70 113 15.03 -13.9Suncor g SU 1.44 ... ... 42.55 31.33 4478 34.45 -6.2SunlOnl n STG ... ... ...dd 14.08 4.18 128 4.77 -57.0tSunLink SSY ... ... ...dd 2.08 1.22 3 1.25 -21.6SunocoLP SUN 3.30 11.4 7 33.11 24.46 407 28.88 +1.7SunstnHtl SHO .20 1.4 17 17.60 14.09 3336 14.49 -12.3SunstHt pfE SHOpE ... ... ... 27.02 24.65 1 25.20 -3.5SunstHt pfF SHOpF 1.61 6.4 ... 26.49 23.60 0 25.02 -3.2Suntech STP ... ... ... .54 SunTrst STI 2.00f 3.3 10 75.08 56.30 4806 60.56 -6.2SunTr wtB STI/WS/B ... ... ... 25.36 13.15 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 23.35 34.28 +7.2SunTr pfA STIpA 1.50 6.6 ... 25.37 22.05 11 22.61 -8.1SunTr pfE STIpE 1.47 6.0 ... 25.79 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 5.05 .74 756 4.35 +195.9SupEnrgy SPN .32 3.9 ...dd 12.73 7.66 3959 8.23 -14.5tSuperiorInd SUP .36 2.9 19 22.95 12.01 219 12.43 -16.3SwEBioFu23 FUE ... ... ... 8.34 5.58 0 6.25 -10.7SwEGrain23 GRU ... ... ... 3.89 3.22 2 3.31 -1.0SwRCmETR RJN ... ... ... 3.72 1.87 1 3.25 +16.3SwRCmMTR RJZ ... ... ... 9.20 7.45 7.83 -12.3SwLgCap22 EEH ... ... ...q 20.52 19.08 20.43 +4.4SwRCmATR RJA ... ... ... 6.48 5.58 25 5.84 -2.7SwERCmTR RJI ... ... ... 5.96 5.10 219 5.53 +2.4SwisHelv SWZ .64e .4 ...q 13.74 7.61 203 7.73 -39.4Switch n SWCH .03e ... ... 20.18 8.45 671 8.84 -51.4tSynchrony SYF .84f 2.8 9 40.59 28.64 7275 29.58 -23.4Synnex SNX 1.40 1.7 11 141.94 72.83 980 81.60 -40.0Synovs pfC SNVpC 1.97 7.9 ... 26.38 25.28 24.94 -4.5tSynovusFn SNV 1.00 2.5 14 57.40 40.25 2269 39.35 -17.9SynthBio rs SYN ... ... ... 32.79 3.54 Sysco SYY 1.44 2.0 28 75.98 52.30 2529 71.50 +17.7tSystemax SYX .22 .8 26 47.75 26.67 83 26.65 -19.9T -TAL Educ s TAL ... ... 95 47.63 21.08 9396 23.11 -22.2TC PpLn TCP 2.60 8.0 10 57.08 22.64 279 32.35 -39.1TCF Fncl TCF .60 2.9 11 27.34 16.96 2748 20.94 +2.1TCF Fn wt TCF/WS ... ... ... 5.45 1.82 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.11 16 23.80 -7.5TCF F pfC TCFpC 1.61 6.4 ... 26.19 25.30 25.10 -2.3TCW Strat TSI .21 3.8 ...q 6.01 5.34 53 5.42 -7.7tTE Connect TEL 1.76 2.3 22 108.23 77.11 3007 76.72 -19.3THL Crd21 TCRX ... ... ... 26.31 25.06 25.09 -.5THLCred22 TCRZ 1.69 6.7 ... 26.98 25.15 2 25.22 -2.7tTHLCSenL TSLF 1.32 8.1 ...q 17.83 16.30 36 16.35 -3.0TIM Part TSU .28e 1.9 ... 23.12 13.82 737 14.89 -22.9TJX TJX 1.56 1.5 23 113.28 66.44 4314 106.91 +39.8TPG Pace n TPGE ... ... ... 13.00 9.67 12.30 +26.3TPG Pac n TPGH ... ... ... 10.40 9.67 102 10.05 +3.3TPG RE n TRTX 1.72 8.7 16 21.05 18.22 305 19.87 +4.3TPG SpLnd TSLX 1.56 7.8 9 20.94 17.00 230 19.88 +.4TableauA DATA ... ... ...dd 118.08 68.37 498 101.45 +46.6TahoeRes TAHO .24 8.8 ... 5.63 2.55 2315 2.72 -43.2TailorBr TLRD .72 3.3 10 35.94 14.00 923 21.75 -.4Taiwan TWN ... ... ...q 22.25 16.40 4 16.70 -20.0TaiwSemi TSM .73e 1.9 17 46.57 35.35 12347 38.00 -4.2Takung n TKAT ... ... 23 5.05 .63 76 .92 -63.3TallgELP n TEGP 2.04f 8.5 ...dd 27.84 17.14 728 23.87 -7.3TalosEn rs TALO ... ... ...dd 40.16 23.58 127 29.15 -9.4StneEn wt SGY/WS ... ... ... 7.50 2.65 7.21 +44.2TangerFac SKT 1.40 6.5 11 26.73 19.86 1044 21.63 -18.4TanzRy g TRX ... ... ... .68 .24 159 .41 +48.2Tapestry TPR 1.35 3.2 27 55.50 39.60 4158 42.44 -4.0TargaRes TRGP 3.64 6.7 ... 59.21 39.59 2425 54.00 +11.5TargaR pfA NGLSpA 2.25 8.4 ... 27.49 26.01 9 26.72 +.9Target TGT 2.56 3.1 14 90.39 54.04 4513 82.67 +26.7TaroPhrm TARO ... ... 10 128.46 93.01 61 98.04 -6.4Taseko TGB ... ... ... 2.38 .68 276 .68 -70.8TataCom TCL ... ... ... 6.62 tTataMotors TTM ... ... ... 35.47 11.49 2180 11.87 -64.1Taubmn TCO 2.62f 4.9 18 66.61 44.78 416 52.97 -19.0Taub pfJ TCOpJ 1.63 6.7 ... 25.77 23.61 4 24.40 -2.9Taub pfK TCOpK 1.56 6.6 ... 26.16 22.72 23.60 -6.4TaylorMH TMHC ... ... 10 28.42 14.73 3207 15.34 -37.3Team TISI ... ... ...dd 25.55 11.45 238 19.18 +28.7Technip FTI .13 ... 16 35.00 24.83 4610 28.17 -10.0TeckRes g TECK .16e ... ... 30.80 20.06 5079 21.95 -16.1Teekay TK .22 3.2 ...dd 10.90 6.23 306 6.78 -27.3TeekLNG TGP .56 3.7 76 21.65 14.70 287 15.25 -24.3TeekLN pfA TGPpA 2.25 8.9 ... 26.27 24.20 5 25.16 -.4tTeekOffsh TOO .04m 1.9 70 3.12 2.13 175 2.11 -10.6TeekOf pfA TOOpA 1.81 9.2 ... 24.49 19.25 33 19.71 -14.6TeekOf pfB TOOpB 2.13 9.1 ... 26.00 22.23 7 23.42 -5.8TeekOf pfE TOOpE 2.22 9.1 ... 25.45 23.75 12 24.31 -3.0tTeekayTnk TNK .21 21.2 14 1.95 .94 4796 .99 -29.3Tegna TGNA .28 2.4 6 15.60 10.00 1637 11.89 -15.6TejonRnch TRC ... ... ...cc 26.25 18.59 45 19.43 -6.4TeklaHlth HQH 1.92e 9.1 ...q 24.97 20.36 212 21.06 -6.6TeklaHcrOp THQ 1.35a 7.5 ...q 18.99 16.02 132 17.97 +2.6TeklaLfSci HQL 1.95e 10.5 ...q 21.59 18.01 45 18.63 -5.1TeklaWH n THW 1.40 10.5 ...q 14.72 12.47 110 13.32 -2.1TelInstEl TIK ... ... ...dd 6.35 2.05 5 2.91 +11.8Teladoc n TDOC ... ... ... 89.05 27.35 2178 67.18 +92.8Telaria n TLRA ... ... ...dd 5.30 2.19 312 2.72 -32.5TlcmArg TEO .71e 4.2 ... 40.19 15.26 130 16.95 -53.7TelItalia TI ... ... ... 11.28 5.44 387 5.91 -31.5TelItaliaA TI/A .30e 5.9 ... 9.60 4.78 46 5.08 -29.5Teledyne TDY ... ... 35 250.87 164.18 149 221.29 +22.2Teleex TFX 1.36 .6 30 288.78 227.52 300 239.78 -3.6TelefBrasil VIV .64e 6.2 12 17.33 9.21 5617 10.35 -30.2TelefEsp TEF 1.20e 15.0 ... 10.57 7.70 1977 7.97 -17.7sTelData TDS .64 1.9 11 32.89 23.54 1181 33.02 +18.8TelData45 TDI 1.66 7.0 ... 26.34 22.76 18 23.65 -7.4TelData 61 TDA 1.47 6.5 ... 25.64 21.60 11 22.57 -9.4TelData60 TDJ 1.75 6.9 ... 25.81 23.95 26 25.21 -.3TelData59 TDE 1.72 6.9 ... 25.99 24.08 16 24.95 -1.4Telus gs TU 2.10 ... ... 38.50 33.64 511 34.88 -7.9TmpDrgn TDF 4.00e 2.8 ...q 24.65 17.06 132 17.43 -19.0tTmpEMF EMF 1.28e 2.3 ...q 18.00 13.36 47 13.44 -18.1TmpEMI TEI .80a 8.1 ...q 11.98 9.73 122 9.85 -11.8TmpGlb GIM .30 4.9 ...q 6.68 5.97 375 6.12 -5.3TempurSly TPX ... ... 14 68.05 41.10 672 48.94 -21.9Tenaris TS .69e 2.3 ... 40.64 25.91 2535 30.31 -4.9TenetHlth THC ... ... ...dd 39.74 12.45 1146 25.91 +70.9Tengsco TGC ... ... ...dd 2.47 .57 38 1.10 +37.5Tennant TNC .84 1.3 ...cc 86.03 59.00 61 64.76 -10.9Tenneco TEN 1.00 2.9 5 65.59 32.63 1078 34.81 -40.5 TVA 28 TVC .96 3.9 ... 25.97 23.29 25 24.70 -1.6TVA 29 TVE .84 3.4 ... 26.98 23.22 24 24.58 -1.7Teradata TDC ... ... 22 44.27 32.13 1096 35.83 -6.8tTeradyn TER .36 1.1 25 50.68 32.00 4157 32.20 -23.1tTerex TEX .40 1.3 28 50.17 32.77 2098 31.74 -34.2Ternium TX 1.10e 3.6 9 42.43 25.52 289 30.37 -3.9TerraNitro TNH 5.15e 6.1 10 89.60 76.18 83.96 +5.2TerrenoRlt TRNO .96f 2.7 30 39.27 31.56 257 35.94 +2.5TetraTech TTI ... ... ...dd 5.11 2.56 643 3.32 -22.2TeucrCorn CORN ... ... ...q 18.60 15.39 47 16.38 -2.3TeucrSug CANE ... ... ...q 10.00 6.46 18 8.04 -17.8TeucrWht WEAT ... ... ...q 7.33 5.80 110 6.27 +4.5TeucrSoyb SOYB ... ... ...q 19.47 15.26 13 16.00 -10.5TeucrmAgs TAGS ... ... ...q 25.70 20.04 20.90 -5.4TevaPhrm TEVA .73e 3.5 9 25.96 10.85 9028 21.24 +12.1TexPacLd TPL .29f ... ...cc 877.97 377.96 25 735.65 +64.7tTextainer TGH .96 8.4 47 26.50 10.85 146 11.38 -47.1Textron TXT .08 .1 30 72.87 52.33 4280 55.23 -2.4Thai TTF .25e ... ...q 11.31 10.49 11.27 +4.7ThermoFis TMO .68 .3 28 249.95 181.51 2668 223.33 +17.6Thermon THR ... ... 49 27.95 20.52 93 23.90 +1.0tThirdPtRe TPRE ... ... 9 17.10 10.99 914 10.76 -26.6ThomsonR TRI 1.38 2.9 20 48.09 36.52 1407 46.88 +7.5tThor Inds THO 1.56f 2.1 9 161.48 73.68 1659 73.94 -50.93D Sys DDD ... ... ...dd 21.78 7.92 1545 16.69 +93.2t3M Co MMM 5.44 2.8 27 259.77 190.57 8254 192.55 -18.2Tidwtr TDW 1.00 3.6 ...dd 36.09 23.52 209 27.75 +13.7Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.3 ...dd 24.98 17.04 148 21.94 +7.6Tiffany TIF 2.20 2.0 30 141.64 90.46 1535 107.87 +3.8Tillys TLYS ... ... 40 25.46 10.72 292 16.99 +15.1tTimken TKR 1.12 2.8 15 55.65 40.16 635 39.62 -19.4tTimknSteel TMST ... ... ...dd 20.24 11.99 479 11.95 -21.3tTitan Intl TWI .02 .3 ...dd 14.53 6.71 483 6.76 -47.5TollBros TOL .44 1.5 8 52.73 28.68 6467 30.25 -37.0tTompkins TMP 2.00 2.7 17 91.99 73.30 17 73.16 -10.1TootsieR TR .36b 1.2 28 37.04 27.45 126 30.40 -14.0TopBuild n BLD ... ... 19 87.21 43.86 440 45.79 -39.5Torchmark TMK .64 .8 7 93.60 80.43 617 84.15 -7.2Trchmk pfC TMKpC ... ... ... 27.43 24.81 10 25.60 -4.3tToro Co s TTC .80 1.5 22 67.81 54.17 574 55.02 -15.7TorDBk gs TD 2.68 ... ... 75.46 54.66 1834 56.27 -3.9MonTNAPpl TPYP .45p ... ...q 24.70 20.22 52 22.56 -3.4TortWat n TBLU ... ... ... 30.84 26.63 0 27.20 -8.8TortEnInd NDP 1.75 15.7 ...q 14.48 10.70 138 11.18 -15.8TortEnInf TYG 2.62 10.1 ...q 32.40 24.24 256 25.85 -11.1TortMLP NTG 1.69 11.0 ...q 21.09 14.91 669 15.36 -12.5TortPplE TTP 1.63m 10.0 ...q 20.21 15.55 49 16.22 -13.7TortPw&E TPZ 1.65 9.2 ...q 21.51 17.51 53 17.98 -12.7Total SA TOT 2.71e 4.6 ... 65.69 53.37 2883 58.92 +6.6TotalSys TSS .52 .6 23 100.39 67.79 1980 92.63 +17.1TowerIntl TOWR .52f 2.0 12 36.65 24.25 164 25.96 -15.0TownsqMda TSQ .30 4.0 10 10.50 6.03 21 7.57 -1.4Toyota TM ... ... ... 140.99 114.95 312 117.97 -7.2TrCda g TRP 2.76 7.1 15 51.07 38.63 1127 39.13 -19.6TransEntx TRXC ... ... ...dd 6.98 1.27 8139 3.99 +106.7TransUn n TRU .30 .5 26 79.48 50.31 4907 65.71 +19.6Trnsalta g TAC .23 ... ... 6.35 4.75 18 5.54 -6.9TrnsatlPet TAT ... ... ...dd 2.18 .60 84 1.27 -8.6TrnsRty TCI .20p ... ...dd 52.00 23.90 2 30.70 -2.0TransDigm TDG 24.00 ... 22 377.67 260.83 433 332.86 +21.2TrnsMont TLP 3.22f 8.3 16 43.14 33.98 28 38.86 -1.5Transocn RIG ... ... ...dd 14.47 8.70 17902 11.42 +6.9TrGasSur TGS ... ... ...cc 24.22 10.72 233 13.55 -39.0Travelers TRV 3.08f 2.5 16 150.55 120.74 2001 123.80 -8.7Travelport TVPT .30 2.0 ... 20.30 12.10 675 15.15 +15.9TrecoraRs TREC ... ... 16 15.60 10.25 37 11.61 -14.0Tredgar TG .44 2.3 25 26.50 15.35 101 19.01 -1.0TreeHseF THS ... ... 15 68.48 36.35 450 47.89 -3.2Trex s TREX ... ... 35 90.74 43.01 526 61.97 tTriPointe TPH ... ... 9 19.55 10.56 4167 10.96 -38.8TriContl TY 1.02e 3.9 ...q 28.32 25.49 62 26.35 -2.2TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 1 50.30 -.2TribMda A TRCO 1.00 2.6 12 43.71 31.61 546 38.68 -8.9TrilogyMtl TMQ ... ... ... 2.34 .69 144 2.10 +92.7TrimShrk n TTAC ... ... ... 38.86 31.72 27 34.90 +3.5tTrimAllC n TTAI ... ... ... 29.03 24.39 2 24.72 -9.1TriNetGrp TNET ... ... 32 60.15 33.51 315 49.27 +11.1Trinity TRN .52 1.5 8 39.35 30.39 2334 35.86 -4.3tTrinityPlce TPHS ... ... ... 7.59 5.78 25 5.65 -18.7tTrinseo SA TSE 1.60 2.9 7 85.35 56.39 533 56.08 -22.8TrioTch TRT ... ... 14 8.47 4.04 4 4.28 -38.9TriplePtV TPVG 1.44 11.7 7 14.15 11.12 298 12.35 -2.7TripPt22 n TPVY ... ... ... 26.99 24.77 3 25.09 -3.1tTriple-S GTS ... ... 15 44.01 17.02 128 16.73 -32.7TritonInt n TRTN 2.08 6.9 ... 43.85 27.76 550 29.93 -20.1TriumphGp TGI .16 .9 4 34.58 17.75 263 18.15 -33.3Tronox TROX .18 1.5 37 28.40 10.75 1334 11.94 -41.8TrueBlue TBI ... ... 15 29.85 23.00 188 23.76 -13.6tTsakos TNP .20 6.0 ... 4.83 3.11 363 3.31 -15.3TsakE pfB TNPpB 2.00 7.9 ... 25.70 24.80 0 25.26 -.1Tsakos pfC TNPpC 2.22 8.7 ... 26.05 25.00 24 25.41 -.4tTsakos pfD TNPpD 2.19 9.2 ... 26.65 23.26 7 23.74 -4.1TsaksE p E TNPpE ... ... ... 25.89 24.46 6 24.82 -1.6Tuppwre TUP 2.72 8.4 ...dd 66.26 29.82 823 32.36 -48.4Turkcell TKC ... ... ... 11.29 3.93 1296 4.66 -54.3TurnPtBr n TPB .16 .4 ... 47.00 15.34 133 41.15 +94.7tTurqHillRs TRQ ... ... 15 3.59 1.76 9036 1.69 -50.7tTutorPerini TPC ... ... 9 29.15 16.68 576 16.16 -36.322ndCentry XXII ... ... ...dd 4.44 1.92 3162 2.74 -2.1Twilio n TWLO ... ... ... 88.88 23.25 2911 69.68 +195.3Twitter TWTR ... ... ...dd 47.79 17.03 26195 28.77 +19.8TwoHrb pfA TWOpA 2.03 7.9 ... 28.17 25.29 44 25.55 -6.3tTwoHrb pfB TWOpB 1.91 7.8 ... 27.06 24.48 19 24.47 -6.8TwoHrbI rs TWO 1.88 13.1 6 16.83 13.85 1697 14.36 -11.7TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 138 24.00 -4.3TylerTech TYL ... ... 50 252.47 168.12 187 213.28 +20.5Tyson TSN 1.20 1.9 11 84.65 56.79 1858 62.15 -23.3U -UBS 3xLCr WTIU ... ... ... 47.60 15.51 58 30.96 +31.5UBS 3xInvC WTID ... ... ... 24.86 5.10 106 7.50 -50.9VelDlyIn n EXIV ... ... ... 61.00 26.21 21 29.02 -40.1VelLngVS n EVIX ... ... ... 18.13 8.23 10 10.23 -14.7UBS FILCG FBGX ... ... ...q 303.85 161.21 2 253.52 +11.6UBS2xSPDiv SDYL 3.40e 4.2 ...q 92.80 59.18 0 81.00 -5.3tUBS Grp UBS .69e 5.1 ... 20.89 13.74 3010 13.62 -25.9UDR UDR 1.29 3.3 24 41.04 32.88 1989 38.76 +.6UGI Corp UGI 1.04 1.9 12 56.22 42.51 974 55.31 +17.8UMH Prop UMH .72 5.0 20 16.69 11.38 119 14.40 -3.4UMH pfB UMHpB 2.00 7.7 ... 28.10 25.64 7 25.87 -5.3UMH pfC UMHpC 1.69 7.5 ... 28.46 22.31 45 22.59 -16.8UQM Tech UQM ... ... ...dd 1.79 .89 171 1.36 -2.2US FdsHl n USFD ... ... 19 40.92 25.43 2591 29.80 -6.7US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .9 55 129.65 64.45 158 106.98 +48.2tUS Silica SLCA .25 1.8 18 38.70 15.45 11136 13.75 -57.8US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.7 ...dd 19.33 15.48 421 16.48 -.4tUsaa USA Vl ULVM ... ... ... 55.24 48.81 33 49.92 -4.0Usaa SCVal USVM ... ... ... 57.34 47.00 1 51.29 +1.1tUSAA IntlVl UIVM ... ... ... 55.54 45.50 2 45.19 -12.2Usaa EMVl UEVM ... ... ... 56.13 41.97 16 42.56 -17.2Usaa STrBd USTB ... ... ... 54.88 49.30 5 49.36 -1.4Usaa IntBd UITB ... ... ... 50.30 47.70 7 47.86 -4.6USANA s USNA ... ... 24 137.95 60.20 130 105.42 +42.4USCF Oil n USOU ... ... ... 92.51 29.75 18 59.31 +38.0USCF ShOil USOD ... ... ... 18.10 3.63 68 5.41 -52.2USCF shpei BUY ... ... ... 28.76 23.45 0 24.72 -2.4USCF shpen BUYN ... ... ... 28.15 23.45 25.56 -1.4USD Ptrs USDP 1.42f 13.7 ... 12.00 9.15 54 10.38 -7.7USG USG ... ... 23 43.47 31.83 2214 42.44 +10.1Ultrapar UGP .55e 5.1 ... 26.48 8.86 785 10.79 -52.5UndrArm s UAA ... ... 32 24.70 11.40 6774 18.53 +28.4UnAr C wi UA ... ... ... 22.68 10.36 2386 16.94 +27.2tUni UFI ... ... 11 39.21 23.64 63 23.89 -33.4UniFirst UNF .45f .3 19 193.05 144.30 98 149.30 -9.5UnilevNV UN 1.43e 2.6 ... 58.76 51.56 2255 55.09 -2.2Unilever UL 1.48e 2.7 ... 58.07 50.74 2400 54.31 -1.9UnionAc un LTN/U ... ... ... 10.45 10.00 10.41 +3.7UnionPac UNP 3.20f 2.2 10 165.63 109.83 6486 143.92 +7.3UniqueF n UFAB .60 8.3 9 9.70 7.05 13 7.20 -3.0Unisys UIS ... ... ...dd 20.95 7.20 950 19.00 +133.1Unit UNT ... ... 13 29.06 16.17 292 23.63 +7.4tUtdMicro UMC .09e 4.5 ... 3.14 2.06 2176 2.01 -15.9UPS B UPS 3.64 3.2 19 135.53 101.45 3119 114.24 -4.1tUtdRentals URI ... ... 6 190.74 113.89 3643 114.41 -33.4USNatGas UNL ... ... ...q 10.15 8.54 1 9.87 +7.5US12MoOil USL ... ... ...q 28.54 18.24 22 25.20 +20.5USAntimny UAMY ... ... ... 1.05 .20 45 .67 +109.4US Bancrp USB 1.20 2.3 13 58.50 48.49 9206 51.37 -4.1US Bcp pfA USBpA 35.49e 3.9 ... 937.73 873.48 0 906.00 +2.0US Bcp pfH USBpH .89e 4.2 ... 24.22 20.66 36 21.01 -7.0US Bcp pfM USBpM 1.63 6.0 ... 29.19 26.32 40 27.15 -3.8US Bcp pfO USBpO 1.29 5.6 ... 26.05 22.60 20 23.19 -8.3US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 24.41 15.34 227 21.55 +19.1US Cellular USM ... ... 65 50.12 32.06 166 49.27 +30.9US Cellu60 UZA 1.74 7.0 ... 26.20 23.80 12 24.87 -1.5US Cellu 63 UZB 1.81 7.2 ... 26.75 24.46 24 25.24 -1.9US Cell64 UZC 1.81 7.2 ... 27.20 24.55 68 25.05 -3.4USCmdtyFd USCI ... ... ...q 45.44 40.08 78 41.63 -2.1USDslHtOil UHN ... ... ...q 21.76 16.90 20.60 +6.5US GasFd UGA ... ... ...q 37.15 28.70 26 31.79 -.2USCoppFd CPER ... ... ...q 21.26 16.20 3 17.34 -17.7USAgriFd USAG ... ... ...q 18.21 15.53 15.53 -5.9US NGas rs UNG ... ... ...q 27.65 20.40 3478 26.66 US OilFd USO ... ... ...q 16.24 10.37 46707 14.04 +16.9USSteel X .20 .7 16 47.64 24.82 8895 26.77 -23.9UtdTech UTX 2.94f 2.3 23 144.15 115.40 7030 130.02 +1.9UtdhlthGp UNH 3.60 1.4 24 272.81 205.80 4082 264.86 +20.1UNITIL UTL 1.46 3.0 26 53.07 40.92 39 49.39 +8.3tUnivar n UNVR ... ... 48 31.95 25.54 2388 25.70 -17.0UnvslCp UVV 3.00f 4.4 10 71.60 45.95 142 67.75 +29.0UnvHR UHT 2.68f 3.8 41 78.61 53.00 16 70.88 -5.6UnivHlthS UHS .40 .3 16 132.64 95.26 1047 125.55 +10.8Univ Insur UVE .64a 1.4 16 50.50 22.95 221 47.28 +72.9UnvSecInst UUU ... ... ...dd 3.50 1.05 63 1.28 -25.0UnivTInst UTI .08 3.3 ...dd 3.75 1.86 6 2.40 UnumGrp UNM 1.04 2.9 1 58.73 34.57 2282 36.23 -34.0Ur-Energy URG ... ... 68 .93 .51 516 .68 -.9UraniumEn UEC ... ... ... 2.00 .96 1087 1.29 -27.1UrbnEdg n UE .88 4.4 24 26.19 19.51 690 19.99 -21.6UrstdBid UBP 1.08f 6.3 35 18.84 15.36 14 17.21 +1.5UrsBidA UBA 1.08f 5.5 36 23.94 17.20 55 19.57 -10.0UrsBid pfG UBPpG 1.69 6.9 ... 26.50 24.50 0 24.61 -6.4UrstBid pfH UBPpH 1.56 6.9 ... 26.87 22.34 28 22.67 -13.3V -VF Corp VFC 2.04f 2.6 38 97.00 67.95 3465 77.71 +5.0VICI Pr n VICI .71e 3.3 ... 21.81 17.58 2686 21.35 +2.2VOC EnTr VOC .82e 15.2 11 6.66 3.23 48 5.38 -9.1VaalcoE EGY ... ... ... 3.38 .68 838 2.13 +205.6VailRsrt MTN 5.88 2.4 27 302.76 200.68 459 244.36 +15.0Vale SA VALE .29e 1.9 15 16.13 9.53 29589 15.23 +24.5ValeroE VLO 3.20 3.5 24 126.98 75.84 6264 91.66 -.3ValeroEPt VLP 2.20f 5.2 15 48.66 33.25 2185 42.44 -4.6Valhi VHI .08 3.8 19 9.24 1.95 161 2.10 -66.0tValmont VMI 1.50 1.2 20 176.35 126.22 113 127.52 -23.1Valvoline n VVV .30 1.5 ... 25.63 19.41 1367 19.56 -21.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Wednesday, October 24, 2018

PAGE 49

VanEMGold OUNZ ... ... ...q 13.44 11.53 31 12.09 -5.9VanEGold GDX .06e .3 ...q 24.86 17.28 51502 20.10 -13.5VnE LgFl n LFEQ ... ... ... 28.51 24.56 18 26.58 +1.0VanE Grn n GRNB ... ... ... 27.50 24.66 4 25.46 -5.7VnEkSteel SLX .40e .9 ...q 51.92 39.22 18 42.99 -6.2MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 5 21.00 -10.0VanE Env EVX .53e .6 ...q 101.30 80.34 1 90.10 +3.7VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 6.9 ...q 24.95 21.99 18 22.73 -7.1VanEHiYM HYD 1.45 4.8 ...q 31.56 30.26 617 30.49 -2.3VanE ChiBd CBON .68e ... ...q 24.34 22.05 0 22.07 -2.8VnEkShHY SHYD .81 3.4 ...q 25.30 24.02 249 24.13 -.2VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.12 12424 20.60 -2.9VanE BDC BIZD 1.47e 9.3 ...q 17.42 15.39 91 15.74 -5.2VEckPfSec PFXF 1.24e 6.6 ...q 20.08 18.60 155 18.77 -4.5tVanE FallA ANGL 1.63e 4.7 ...q 30.39 28.48 151 28.54 -4.7VanE IntHY IHY 1.26 5.2 ...q 26.20 23.90 7 24.01 -6.3VanE Reit MORT 2.36e 8.4 ...q 25.14 21.20 23 22.59 -6.2VnEkCfMun XMPT 1.35 5.7 ...q 27.09 23.58 5 23.70 -11.0VanE EmM EMAG .92 4.5 ...q 22.45 19.73 20.33 -6.9VanE IGFlt FLTR .15e .6 ...q 25.41 25.17 193 25.28 VanE EMBd EMLC .98 6.0 ...q 19.91 15.74 4846 16.39 -13.6tVanEAltEn GEX 1.07e 2.0 ...q 64.75 53.03 7 53.60 -12.4VEckMun PRB .15e .6 ...q 24.57 24.07 24.11 -.7VnEkSMu SMB .20 1.2 ...q 17.62 17.05 21 17.13 -.6VanE LgMu MLN .62 3.2 ...q 20.43 18.96 43 19.11 -6.0VanEIntMu ITM .54 2.3 ...q 24.27 22.98 305 23.09 -4.1VnEkHiInInf YMLI 1.20 9.3 ...q 14.90 11.07 3 12.96 -3.5VanE GenDr GNRX ... ... ... 26.68 22.66 0 23.63 -2.8VanE OilR CRAK ... ... ...q 36.19 27.00 15 31.43 +2.4tV IntMoat MOTI ... ... ...q 36.88 30.43 11 30.38 -11.0VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 1 51.94 +5.9VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5VanEChAMC CNXT ... ... ...q 37.10 21.07 11 22.61 -34.7VanE Israel ISRA .44e 1.4 ...q 34.34 28.58 1 31.57 +4.0VanEWMoat MOAT .41e .9 ...q 47.35 39.99 799 44.87 +5.7VanE UncOG FRAK .06e .4 ...q 18.24 13.37 15 15.14 -3.3tVnEkSemi SMH .58e .6 ...q 114.55 93.88 12975 95.21 -2.7VnEkRtl] RTH 1.39e 1.3 ...q 112.23 81.19 17 104.70 +14.6VanE Agri MOO 1.10e 1.8 ...q 66.64 58.57 44 62.34 +1.2tVEckOilSvc OIH .47e 2.1 ...q 29.87 22.68 10796 21.98 -15.6VnEkRusSC RSXJ .81e 2.6 ...q 44.21 30.54 5 30.63 -25.3tVEckVcREr REMX .50a 2.8 ...q 32.97 17.42 41 17.65 -41.3VEckChina PEK 1.41e 1.4 ...q 54.26 34.02 4 36.15 -25.1VnEkIndSC SCIF .57e 1.5 ...q 72.57 36.58 99 38.09 -43.8VanE Egyp EGPT ... ... ...q 40.97 27.19 7 28.15 -13.9VEckPoland PLND .29e 1.8 ...q 21.80 15.47 2 16.14 -18.3VanE JrGld GDXJ ... ... ...q 36.08 25.91 13481 29.67 -13.1VanE Coal KOL .13 .9 ... 18.49 14.60 17 15.09 -5.9VnEk Viet VNM .32e 2.1 ...q 20.50 15.03 180 15.42 -13.8VanEBrzSC BRF ... ... ...q 25.89 15.93 41 20.17 -14.0VanEIndo IDX .25e 1.3 ...q 26.90 19.00 6 19.65 -20.9VanENatRs HAP .64e 1.8 ...q 39.67 34.74 4 35.50 -4.4VanE VAfr AFK .53e 2.6 ...q 27.39 20.10 6 20.73 -16.6tVanE Gam BJK 1.07e 3.0 ...q 50.35 36.40 4 36.12 -22.6VangLTBd BLV 3.92e 4.4 ...q 95.98 84.57 106 84.75 -10.9VangIntBd BIV 2.17a 2.7 ...q 84.59 79.43 444 79.77 -4.8VangSTBd BSV 1.08e 1.2 ...q 79.72 77.66 1203 77.84 -1.6VangTotBd BND 2.06e 2.3 ...q 81.95 77.66 1934 77.92 -4.5VangExDur EDV 4.81e 3.4 ...q 123.85 102.44 92 104.17 -13.9VangMegG MGK 1.33e 1.1 ...q 129.38 105.43 359 119.24 +7.1VangMegV MGV 1.53e 2.0 ...q 82.04 71.63 107 76.56 +.1VangMega MGC 1.47e 1.5 ...q 96.61 87.32 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 79.78 1306 83.50 -2.5VangEMI VXF 1.13e 1.0 ...q 125.36 104.97 266 111.11 -.6VangGrth VUG 1.38e .9 ...q 162.36 133.61 923 149.05 +6.0VangLgCp VV 1.84e 1.5 ...q 135.38 116.35 375 125.54 +2.4VangMidC VO 1.76e 1.2 ...q 167.16 145.90 579 151.21 -2.3VangSmCp VB 1.63e 1.1 ...q 166.03 137.80 812 147.36 -.3VangSCG VBK 1.19e .7 ...q 190.49 151.00 155 167.84 +4.3VangSCV VBR 1.96e 1.5 ...q 143.52 123.03 418 127.55 -3.9VangTSM VTI 2.17e 1.6 ...q 151.84 129.84 4981 139.96 +2.0VangValu VTV 2.05e 1.9 ...q 113.49 99.79 2686 105.57 -.7VangSP500 VOO 3.81e 1.5 ...q 270.67 232.42 5206 251.28 +2.4tVangMCVal VOE 1.76e 1.7 ...q 117.97 104.80 460 105.90 -5.1VangMCGr VOT .82e .6 ...q 143.97 120.85 137 129.05 +1.0VangREIT VNQ 3.08e 4.0 ...q 86.14 72.05 6988 77.37 -6.8VangDivAp VIG 1.82e 1.7 ...q 112.61 96.52 1048 104.09 +2.0tVangAllWld VSS 2.83e 2.8 ...q 127.14 102.81 371 102.26 -14.2VangTotW VT 1.53e 2.0 ...q 78.12 71.32 78.12 +5.2tVangAllW VEU 1.34e 2.8 ...q 58.90 48.15 2425 48.16 -12.0VangEmg VWO 1.10e 2.9 ...q 50.99 37.36 17779 38.11 -17.0tVangPacif VPL 1.37e 2.1 ...q 77.96 65.46 503 65.28 -10.5tVangEur VGK 1.71e 3.3 ...q 63.60 52.15 9182 51.88 -12.3VangTEBd VTEB .28e ... ...q 51.95 49.99 601 50.18 -2.9Vang500Gr VOOG 1.62e 1.1 ...q 160.04 130.28 131 148.07 +8.1Van500Val VOOV 2.01e 1.9 ...q 116.72 102.00 28 106.26 -3.4VanSC600V VIOV 1.66e 1.3 ...q 150.33 123.55 19 130.70 -1.2VanSC600G VIOG 1.13e .7 ...q 179.75 132.00 21 154.14 +5.6VangSC600 VIOO 1.19e .8 ...q 165.03 130.88 52 143.36 +2.9VanMC400V IVOV 1.50e 1.3 ...q 131.09 110.00 12 118.84 -2.4VanMC400G IVOG 1.16e .9 ...q 147.36 125.85 13 130.93 -1.6VanMC400 IVOO 1.57e 1.3 ...q 138.74 119.17 42 124.20 -2.9tVangFTSE VEA 1.10e 2.8 ...q 47.89 40.13 18121 39.91 -11.0VangCnD VCR 2.03e 1.2 ...q 182.50 143.11 189 164.22 +5.3VangCnS VDC 3.69e 2.6 ...q 151.29 126.78 234 141.04 -3.4VangEngy VDE 2.37e 2.5 ...q 109.79 87.83 307 95.21 -3.8tVangFncl VFH .90e 1.4 ...q 75.48 65.15 975 64.72 -7.6VanHC Etf VHT 1.96e 1.2 ...q 181.92 148.31 306 169.85 +10.2VangIndl VIS 2.25e 1.7 ...q 151.35 131.78 497 134.03 -5.9VangInfT VGT 1.61e .9 ...q 204.44 156.12 890 188.07 +14.2tVangMat VAW 2.12e 1.8 ...q 144.65 118.29 264 117.23 -14.2VangUtil VPU 3.41e 2.8 ...q 125.54 104.82 132 120.13 +3.0VangTel VOX 3.14e 3.8 ...q 93.68 80.10 345 83.13 -8.8VantageEn VEI ... ... ... VarianMed VAR ... ... 80 130.29 99.00 1154 104.33 -6.1VectorGp VGR 1.60b 12.0 19 22.03 12.56 1057 13.28 -37.7Vectren VVC 1.80 2.5 28 71.74 58.00 650 71.54 +10.0Vectrus VEC ... ... 11 41.48 26.62 40 28.13 -8.8VedantaLtd VEDL 1.20e 10.6 ... 21.99 10.87 835 11.32 -45.7VeevaSys VEEV ... ... ...cc 109.05 52.17 1781 89.21 +61.4tVenatorM n VNTR ... ... ... 26.90 8.46 2506 8.60 -61.1Ventas VTR 3.16 5.7 15 65.72 46.55 2426 55.44 -7.6VentasR 43 VTRB 1.36 5.7 ... 25.59 23.05 8 23.96 -4.8tVeoneer n VNE ... ... ... 55.21 40.30 1061 41.59 -2.5Vereit VER .55 7.6 ...cc 8.26 6.52 9831 7.25 -6.9Vereit pf VERpF 1.68 6.7 ... 26.10 24.43 64 25.07 -2.0Veritiv VRTV ... ... ...dd 51.00 20.35 150 29.22 +1.1sVerizonCm VZ 2.41f 4.2 8 55.90 43.97 29262 57.21 +8.1VerizonC 54 VZA 1.48 5.8 ... 27.08 24.98 28 25.45 -3.5tVermilnE g VET 2.03 ... ... 40.59 28.78 469 28.91 -20.4Verso Cp VRS ... ... ... 34.60 6.85 423 30.12 +71.4tVersum VSM .24f .8 ... 42.74 30.92 386 30.97 -18.2ViadCorp VVI .40 .8 26 62.50 49.20 74 52.94 -4.4Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 48.80 41.41 3 43.91 -1.6VinaConc VCO .66e 1.6 ... 47.99 31.95 42.02 +13.6VinceHlg rs VNCE ... ... 4 24.19 3.20 19 14.19 +129.2Vipshop VIPS ... ... 4 19.14 4.86 5900 4.98 -57.5VirnetX VHC ... ... ...dd 5.70 2.10 299 3.71 +.3VirDynCr n BLHY ... ... ... 25.65 23.26 17 24.21 -2.4VirShUS n VESH ... ... ... 23.98 20.86 21.88 -4.2ZweigTR ZTR .97 9.4 ...q 14.18 10.26 51 10.33 -22.9VirtGblMSc VGI 1.87 15.1 ...q 19.46 11.92 62 12.37 -29.3Visa s V 1.00f .7 46 151.56 106.60 10731 139.12 +22.0VishayInt VSH .34 1.8 ...cc 26.50 17.15 1888 18.39 -11.4VishayPrc VPG ... ... 25 45.00 20.50 38 33.61 +33.6VistaGold VGZ ... ... ...dd .87 .45 77 .59 -16.4VistaOutd n VSTO ... ... ...dd 22.80 12.36 335 14.48 -.6VistraEn n VST ... ... ... 26.29 17.10 8750 22.50 +22.8VitaminSh VSI ... ... 10 13.95 2.95 359 9.23 +109.8VivintSolar VSLR ... ... 14 6.15 2.70 281 5.03 +24.2VMware VMW ... ... 39 165.00 108.46 976 145.41 +16.0VoceraCm VCRA ... ... ...dd 36.95 22.43 153 31.95 +5.7VolarisAv VLRS ... ... ... 11.63 4.87 218 6.70 -16.5VolitionRX VNRX ... ... ... 4.00 1.44 86 2.85 -3.1VoltInfoSci VISI ... ... ...dd 4.90 2.16 13 3.68 -3.2Vonage VG ... ... ...dd 14.73 7.85 1535 13.55 +33.2Vornado VNO 2.52 3.8 24 79.56 64.14 840 66.81 -14.5Vorndo pfK VNOpK 1.43 6.0 ... 25.93 23.05 12 23.78 -5.9 Vorndo pfL VNOpL 1.35 5.8 ... 25.58 22.37 23 23.38 -6.1Vornad pfM VNOpM 1.31 6.0 ... 25.45 20.94 37 21.95 -12.5Voxeljet VJET ... ... ... 5.73 2.33 146 2.45 -46.4tVoyaAsPcD IAE 1.02 11.8 ...q 11.38 8.60 31 8.62 -17.7VoyaEmHi IHD .92 12.6 ...q 9.86 7.09 57 7.31 -17.9VoyaFincl VOYA .04 .1 16 55.27 39.70 3003 44.47 -10.1tVoyaGlAdv IGA 1.12 10.8 ...q 11.85 10.37 66 10.36 -9.4VoyaGlbDv IGD .91 13.6 ...q 8.16 6.70 267 6.73 -13.2tVoyaInfra IDE 1.46 11.1 ...q 17.66 13.27 127 13.10 -22.3VoyaIntHD IID .83 14.1 ...q 7.90 5.60 89 5.87 -22.1VoyaPrRTr PPR .29 5.9 ...q 5.22 4.81 496 4.88 -3.7tVoyaNatRs IRR .81 14.2 ...q 7.00 5.75 70 5.70 -8.9tVulcanM VMC 1.12 1.2 20 141.20 90.82 2141 92.34 -28.1W -W&T Off WTI .40 5.4 13 9.88 2.60 3376 7.36 +122.4WBI TacGr WBIA .03e .1 ...q 26.51 22.41 7 22.61 -10.0WBI TactV WBIB .08e .4 ...q 27.48 22.00 6 22.23 -15.6WBI TacYd WBIC .28e 1.3 ...q 24.17 21.11 11 21.21 -5.2WBI TacSel WBID .05e .2 ...q 25.62 22.12 7 22.28 -9.1WBI LCTG WBIE .19e .7 ...q 28.44 24.59 8 26.40 +1.4WBI LCTV WBIF .22e .8 ...q 31.10 26.94 5 29.07 +.5WBI LCTY WBIG .31e 1.2 ...q 28.00 24.09 11 25.65 -.8WBI LCTS WBIL .04e .2 ...q 29.15 25.83 5 26.40 -3.8WBI PwFact WBIY ... ... ... 28.05 24.06 21 25.56 -3.9tWBITacRot WBIR ... ... ... 26.78 24.34 6 24.38 -4.2WBI TacInc WBII .26e 1.1 ...q 25.50 23.58 9 23.69 -6.6WBI THiInc WBIH .45e 1.9 ...q 25.43 23.06 23 23.22 -6.9sWEC Engy WEC 2.21 3.2 22 70.87 58.48 2128 69.92 +5.3WEX Inc WEX ... ... 35 203.50 118.40 355 182.98 +29.6WNS Hldg WNS ... ... 25 54.38 35.94 121 48.67 +21.3WP Carey WPC 4.10f 6.2 18 72.41 59.23 557 65.78 -4.5WPP plc WPP 3.91e 5.7 ... 103.53 66.84 235 68.34 -24.5WPX Engy WPX ... ... ...dd 20.80 9.90 8144 17.18 +22.1WPX pfA WPXp 1.56 2.0 ... 81.68 47.21 76.25 +23.3Wabash WNC .30 2.2 10 26.54 12.40 982 13.39 -38.3WABCO WBC ... ... 14 162.20 101.23 724 105.40 -26.6Wabtec WAB .48 .5 29 115.40 69.75 908 95.07 +16.8WaddellR WDR 1.00 4.9 14 23.82 17.53 1298 20.21 -9.5WageWrks WAGE ... ... 24 65.80 38.40 154 41.64 -32.8WalMart WMT 2.08f 2.1 23 109.98 81.78 9361 97.80 -1.0WalkerDun WD ... ... 7 61.44 42.66 127 48.40 +1.9WarrMet n HCC .20 ... ... 31.65 12.29 674 27.62 +40.1WashPrGp WPG 1.00 15.9 17 8.61 5.40 2519 6.30 -11.5WashPr pfH WPGpH 1.88 8.9 ... 25.40 20.05 3 20.96 -14.8WashPr pfI WPGpI 1.72 9.0 ... 25.20 19.03 8 19.10 -22.9WREIT WRE 1.20 4.2 28 33.27 24.92 465 28.62 -8.0WasteCon s WCN .56 ... 40 81.36 65.06 944 74.67 +5.3WsteMInc WM 1.85 2.1 19 92.85 77.14 1785 88.38 +2.4tWaters WAT ... ... 27 220.20 177.25 2665 181.22 -6.2tWatsco WSO 5.80 3.6 30 192.94 155.57 421 159.67 -6.1tWatscoB WSO/B 5.00f 3.1 33 192.75 157.05 2 159.58 -5.6WattsWtr WTS .84 1.2 23 93.35 66.40 117 69.90 -8.0Wayfair W ... ... ...dd 151.20 55.33 1526 119.88 +49.3WeathfIntl WFT ... ... ...dd 4.41 2.07 16851 2.32 -44.4WebsterFn WBS 1.32 2.2 19 69.63 51.68 724 60.23 +7.2WbstFn pfF WBSpF ... ... ... WeinRlt WRI 1.58 5.7 10 33.83 25.67 769 27.48 -16.4WeisMk WMK 1.20 2.7 21 57.82 31.26 116 44.37 +7.2Welbilt WBT ... ... ... 23.85 18.31 1258 18.65 -20.7Wellcare WCG ... ... 36 324.99 176.32 470 303.87 +51.1WellsF pfJ WFCpJ 2.00 7.9 ... 26.67 25.50 25.18 -1.8WellsF pfL WFCpL 75.00 6.0 ... 1358.99 1253.00 24 1260.00 -3.8WellsF pfN WFCpN 1.30 5.6 ... 25.43 22.80 51 23.35 -7.0WellsF pfO WFCpO 1.28 5.5 ... 25.36 22.66 29 23.17 -7.8WellsF pfP WFCpP 1.31 5.6 ... 25.48 23.02 29 23.56 -6.5WellsF pfQ WFCpQ 1.46 5.7 ... 27.89 25.15 93 25.66 -5.0WellsF pfR WFCpR 1.66 6.0 ... 29.34 26.87 77 27.82 -2.8WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 25 25.35 -4.2WellsFargo WFC 1.72f 3.3 12 66.31 50.26 25525 51.56 -15.0WellsF wt WFC/WS ... ... ... 30.82 20.35 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.09 54 24.74 -4.6WellsF pfX WFCpX ... ... ... 26.16 23.97 67 24.33 -4.7WellsF pfW WFCpW ... ... ... 26.65 24.32 41 24.90 -4.2WellsF pfV WFCpV ... ... ... 26.82 25.00 38 25.40 -5.3EvgGlbDiv EOD .54m 10.6 ...q 6.31 5.03 137 5.09 -14.2tWFAdvInco EAD .82 10.6 ...q 8.66 7.62 518 7.68 -8.6tWFAdMSec ERC 1.16 9.8 ...q 13.32 11.70 81 11.78 -9.8WFREI pf WFEpA 1.59 6.2 ... 27.35 25.13 9 25.46 -3.9WFAdUtlHi ERH .90 7.7 ...q 13.50 9.51 18 11.73 -11.2Welltower WELL 1.68e 2.6 15 69.80 49.58 1784 64.18 +.6Welltwr pfI HCNpI 3.25 5.4 ... 64.39 54.50 6 59.94 +.1WescoAir WAIR ... ... 15 14.23 6.05 167 10.51 +42.0tWesco Intl WCC ... ... 15 69.35 51.44 425 50.92 -25.3WestPhrm WST .56 .5 48 125.09 82.74 500 113.91 +15.4tWstnAlliB WAL ... ... 13 64.06 48.37 2388 48.33 -14.6WstnAll56 WALA 1.56 6.3 ... 26.70 23.65 15 24.75 -5.6tWstACpLn TLI .87 9.0 ...q 10.84 9.64 39 9.62 -8.6tWAstEMkt EMD .84 6.6 ...q 16.16 12.80 171 12.75 -18.0tWsADefOp GDO 1.36 8.8 ...q 18.40 15.50 35 15.51 -13.8WAstGlbHi EHI 1.16 13.1 ...q 10.40 8.83 65 8.85 -13.4WstAstHI2 HIX .80 14.4 ...q 7.26 5.97 218 6.12 -12.2WAHiInOp HIO .43 9.2 ...q 5.14 4.52 381 4.61 -9.1WAstHYOp HYI 1.32 9.2 ...q 15.60 14.21 72 14.32 -5.3WstnAsst PAI .69 5.1 ...q 16.49 13.02 40 13.52 -14.6WstnAsInt SBI .48 5.8 ...q 9.92 8.20 28 8.27 -11.2tWAstDefOp IGI 1.20 6.4 ...q 23.67 18.68 33 18.67 -18.3WAMgdMu MMU .78 6.7 ...q 14.60 11.60 36 11.64 -17.3WstAstMtg WMC 1.24e 12.7 10 11.38 8.54 330 9.75 -2.0WAMtDOp DMO 2.82a 12.5 ...q 26.75 21.21 32 22.50 -8.8WA MunDef MTT 1.01a 5.0 ...q 22.77 19.75 40 20.05 -4.0WstAMunHi MHF .34 4.9 ...q 7.82 6.88 41 6.92 -6.5WAMunPrt MNP .87 6.5 ...q 15.43 13.19 7 13.40 -12.0WAstBdF WEA 1.08 8.7 ...q 14.24 12.20 55 12.48 -9.6tWstAVari GFY .93 5.9 ...q 17.79 15.94 19 15.83 -8.9WAstInfSc WIA .38 3.5 ...q 12.10 10.82 36 10.85 -8.0WAstInfOpp WIW .40 3.9 ...q 11.75 10.32 126 10.42 -8.8WstC&G gs WRN ... ... ... 1.10 .62 81 .67 -33.7WstnGasEq WGP 2.38f 7.7 19 42.92 29.69 204 31.07 -16.4WstnGasPt WES 3.86f 8.5 37 54.40 40.44 727 45.53 -5.3WstnRef wi WNR ... ... ... WstnUnion WU .76 4.2 10 22.21 17.57 7405 17.94 -5.6tWestlkChm WLK 1.59f 2.2 7 124.30 74.69 957 72.78 -31.7WestlkCLP WLKP 1.63f 6.8 16 27.75 21.10 188 23.99 -3.8WestpacBk WBK 1.52e 8.1 ... 26.18 18.33 734 18.71 -23.3tWestRck WRK 1.72 4.1 12 71.55 40.20 3806 41.60 -34.2WestwdH WHG 2.72 6.1 9 70.99 42.44 25 44.49 -32.8tWeyerhsr WY 1.36 4.8 25 38.39 27.59 6656 28.35 -19.6WheatPr g WPM .28e ... 22 22.87 15.18 2430 17.29 -21.9Whrlpl WHR 4.60 4.2 ...dd 187.47 102.85 1819 109.72 -34.9WhtMtIns WTM 1.00 .1 70 980.89 786.23 12 877.50 +3.1WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.7 33 15.15 10.06 130 13.13 -8.9WhitngPet rs WLL ... ... ...dd 56.47 18.56 3312 38.40 +45.0WidOpW n WOW ... ... ... 14.26 6.03 201 10.39 -1.7WidePoint WYY ... ... ...dd .73 .40 169 .48 -26.9WildhRs n WRD ... ... 91 29.67 11.95 839 19.98 +8.5WileyJA JW/A 1.20 2.2 15 71.75 53.00 192 55.77 -15.2WileyJB JW/B 1.20 2.2 15 71.40 53.63 0 55.40 -15.6tWLyonHm WLH ... ... 7 32.95 12.57 1541 13.06 -55.1WmsCos WMB 1.36 5.3 10 33.67 24.00 9683 25.90 -15.1WmsSon WSM 1.72 2.9 19 73.99 44.01 1068 58.44 +13.0tWinnbgo WGO .40 1.4 9 58.65 27.46 758 27.59 -50.4Wipro s WIT .03e .6 ... 5.99 4.50 949 4.95 -9.5WirelessT WTT ... ... ...dd 2.64 1.48 3 1.63 -32.9tWT IntQua IQDG ... ... ... 32.75 27.16 52 27.10 -11.7WT ST HiYl SFHY ... ... ... 51.40 48.47 1 49.90 +1.8WT ShTr n SFIG ... ... ... 49.77 48.54 0 48.79 -1.1WT HiYld n WHFY ... ... ... 54.14 48.72 4 49.68 -1.4WT Corp n WFIG ... ... ... 50.01 47.25 47.35 -5.2tWT EmMDv DVEM ... ... ... 36.70 28.87 8 29.15 -12.2WT G exMx XMX ... ... ... 31.68 28.23 28.91 -2.4WT DyCEu DDEZ ... ... ... 33.88 27.89 28.10 -10.8tWT DyInEq DDWM ... ... ... 32.00 27.68 81 27.74 -9.2tWT DyInSm DDLS ... ... ... 34.74 29.67 9 29.37 -12.4WT DynCJp DDJP ... ... ... 31.29 27.94 28.55 -4.4WTBearEq DYB ... ... ...q 26.88 24.72 27 26.00 -.3WT LgSEq DYLS ... ... ...q 35.96 30.64 128 33.24 +2.0WT EuLoc EZR ... ... ... 34.19 24.65 24.65 -20.8WT GlExUS HDRW ... ... ... 29.32 26.12 27.52 -1.6tWT SCDiv HGSD ... ... ...q 26.82 24.56 1 24.52 -6.4 tWT GlSmC GSD ... ... ... 35.24 29.96 1 29.49 -10.8WTWkDUSE USWD ... ... ...q 34.04 30.15 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.19 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 28.81 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 35.17 37.83 +2.7tWTUSEnYd AGGY 1.44 3.0 ...q 55.58 47.65 121 47.60 -6.2WTxUSDiv DXUS .04e ... ...q 28.05 25.53 26.19 -2.6tWTEurSmC EUSC .53e ... ...q 32.83 28.08 13 27.99 -10.0WT PutStr PUTW ... ... ... 30.83 26.65 36 28.99 -.2WT EMexSt XSOE .77e 3.0 ...q 35.10 25.30 70 25.75 -19.2tWT JpDvG JHDG ... ... ...q 30.34 26.44 2 26.31 -9.2WTIntHDv IHDG .70e 1.5 ...q 33.04 29.26 241 29.61 -6.5tWT EurDiv EUDG .51e 2.2 ...q 28.46 23.57 57 23.60 -12.5WTFltRtTr USFR ... ... ...q 27.90 24.99 776 25.09 +.4tWT EurHdg HEDJ 3.51e 2.5 ...q 67.62 58.81 1328 59.07 -7.3WT AsiaDb ALD 1.02 2.4 ...q 46.97 41.78 1 42.00 -8.1WTEmLDbt ELD 1.74 5.3 ...q 40.08 31.66 12 32.87 -14.5WT GlRlR n RRF ... ... ... 40.35 tWisDynCu n DHDG ... ... ... 26.16 22.71 6 22.77 -9.1tWisYldEn n SHAG ... ... ... 52.53 48.57 57 48.52 -2.5Wis US Mul USMF ... ... ... 31.12 26.47 30 28.94 +4.1GrnHCmdty GCC ... ... ...q 19.89 17.35 11 18.56 -3.4tWT Diefa DWM .74e 1.5 ...q 59.63 49.83 42 49.63 -11.0tWT DefaEq DTH 1.75e 4.4 ...q 47.40 39.46 48 39.49 -11.0WTDv exF DTN 2.48e 2.9 ...q 92.93 82.01 16 85.94 -2.8tWTEurEq DEW 1.75e 3.9 ...q 51.17 44.53 7 44.68 -7.9tWTEurSC DFE 1.48e 2.6 ...q 75.61 58.11 210 57.32 -18.8WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 20 70.03 -3.9tWTIntD exF DOO 2.01e 5.0 ...q 46.39 39.82 12 40.11 -7.6tWT IntLC DOL 1.69e 3.7 ...q 54.18 45.27 47 45.41 -10.3tWTIntMC DIM 1.53e 2.5 ...q 73.72 61.15 13 60.81 -11.8tWTIntSC DLS 1.16e 1.8 ...q 81.62 66.04 65 65.35 -14.9tWTGxUSDv DNL .99e 1.9 ...q 62.84 52.59 23 52.55 -11.2tWTJpnSC DFJ 1.26e 1.8 ...q 85.64 71.83 80 71.44 -11.2tWTJpHedg DXJ 1.37e 2.6 ...q 62.78 52.69 6891 53.11 -10.5WT LCD DLN 1.84e 2.0 ...q 97.25 85.86 152 91.37 -.8WT MCD s DON ... ... ...q 37.56 32.65 522 34.30 -2.8WTAustDiv AUSE 1.46e 2.8 ...q 61.99 50.08 3 51.66 -13.2tWTAsiaPxJ AXJL 2.22e 3.6 ...q 75.33 62.40 1 62.42 -11.1WT SC s DES ... ... ...q 30.76 26.45 244 27.47 -5.4WT TotDv DTD 2.05e 2.2 ...q 97.76 86.50 7 91.50 -1.6WT MgdFut WDTI ... ... ...q 41.50 38.90 8 40.16 +1.4WT EmCur CEW ... ... ...q 20.09 17.63 1 18.18 -6.4WTChiYuan CYB ... ... ...q 26.90 24.78 26.78 +2.7WTBrzReal BZF ... ... ...q 18.93 18.05 18.90 +3.8tWTESCDv DGS 1.29e 3.1 ...q 57.04 41.11 92 41.76 -19.9tWT EmEq DEM 1.80e 4.5 ...q 50.31 40.00 276 40.26 -11.2WTGxUSRe DRW 1.22e 4.4 ...q 34.85 27.27 85 27.66 -15.0WT JpCapG DXJC 3.43e 2.0 ...q 31.10 26.69 26.91 -7.2tWT India EPI .22e 1.0 ...q 29.52 21.89 1573 22.11 -20.6WT JpHFn DXJF 3.48e 1.1 ...q 27.59 22.74 4 24.09 -7.2sWTUSDBull USDU 1.78e ... ...q 27.12 24.78 5 27.05 +4.5WT LowPE EZY .90e 1.1 ...q 88.83 77.63 1 79.94 -2.3WT SCErn EES .95e 2.6 ...q 41.06 33.90 69 36.32 +.3WT SCEr s EES/WI ... ... ...q WT MCEr s EZM ... ... ...q 42.52 35.71 161 37.83 -4.7WT Er500 s EPS ... ... ...q 33.26 29.36 169 30.94 -.4WT TotErn EXT 1.49e 4.7 ...q 92.23 30.05 8 31.67 -.6WT JpnRE DXJR 2.14e 3.1 ...q 16.15 14.02 14.48 -5.6WolvWW WWW .32 .9 26 39.77 25.25 529 34.63 +8.6WooriBank WF ... ... ... 49.04 38.29 17 42.41 -5.1Workiva WK ... ... 29 40.65 20.50 191 33.03 +54.3WorldFuel INT .24 .9 12 36.18 19.79 461 27.42 -2.6WldW Ent WWE .48 .6 ...cc 97.69 21.22 995 82.24 +168.9Worldpay WP ... ... ...cc 103.50 67.71 1673 94.33 +28.3Worthgtn WOR .92 2.2 13 49.93 39.52 413 41.98 -4.7WyndhamD WYND 2.64f 5.5 9 57.74 46.02 48.19 -7.8tWyndHtR n WH 1.00 ... ... 66.95 47.88 1525 46.68 -24.0X-Y-ZX Finl n XYF ... ... ... 12.50 8.18 30 8.73 -21.4XAI Oct n XFLT ... ... ... 11.10 9.03 16 9.50 +1.1XO Group XOXO ... ... ...cc 35.83 17.49 334 34.67 +87.8XPO Logis XPO ... ... 36 116.27 67.43 2424 91.63 XeniaHtls n XHR 1.10 5.4 12 25.90 19.08 678 20.44 -5.3Xerox rs XRX 1.00 3.8 33 37.42 23.52 7018 26.65 -8.6XinyuanRE XIN .40 10.6 5 8.29 3.60 176 3.76 -44.8XtantMd rs XTNT ... ... ...dd 9.72 3.96 4.81 Xylem XYL .84 1.2 29 82.44 63.43 1601 68.36 +.2YPF Soc YPF .11e .8 ... 26.70 13.14 904 13.99 -38.9Yamana g AUY .02 .8 ...dd 3.80 2.30 13590 2.60 -16.7Yelp YELP ... ... 25 52.50 36.42 1207 42.91 +2.3Yext n YEXT ... ... ... 27.19 10.58 1274 18.83 +56.5YingliGr rs YGE ... ... ...dd 2.83 1.38 1.43 -15.4Yirendai n YRD ... ... 4 51.26 12.39 327 16.96 -61.4YumBrnds YUM 1.44 1.6 32 92.21 74.18 2482 88.82 +8.8YumBr wi YUM/WI ... ... ... 61.79 Yum China YUMC .40 ... ... 48.75 30.10 1584 32.01 -20.0YumaEn rs YUMA ... ... ... 1.83 .16 115 .33 -71.6YumaE pfA YUMApA 2.31 46.4 ... 4.98 ZTO Exp n ZTO ... ... ... 22.67 14.51 1153 15.33 -3.3ZayoGrp ZAYO ... ... 78 39.66 30.34 2578 31.13 -15.4Zedge n ZDGE ... ... ... 4.34 1.70 4 1.73 -37.1Zendesk ZEN ... ... ...dd 72.76 29.57 1630 59.31 +75.3ZimmerBio ZBH .96 .8 17 134.55 104.28 1362 124.07 +2.8Zions pfA ZBpA 1.02 4.4 ... 25.19 23.17 0 23.48 -3.1Zions pfG ZBpG 1.60 6.1 ... 27.85 25.80 8 26.32 -3.2ZionBc 28 ZBK 1.74 6.1 ... 31.12 27.38 2 28.61 -5.1ZionBc pfH ZBpH 1.44 5.8 ... 26.14 24.38 7 24.84 -3.9ZoesKitchn ZOES ... ... ...dd 17.65 8.22 331 12.67 -24.2Zoetis ZTS .50 .6 42 94.31 63.03 2701 91.47 +27.0Zomedica n ZOM ... ... ... 2.98 1.36 12 1.65 -16.5Zuora n ZUO ... ... ... 37.78 17.72 859 19.49 -5.4ZweigFd ZF 2.44e 25.9 ...q 12.98 9.25 93 9.42 -27.0Zymewks n ZYME ... ... ... 29.00 6.87 133 12.85 +69.2iPt MdFut n VXZB ... ... ... 23.08 16.72 19.57 +17.0iPt ShFut n VXXB ... ... ... 58.10 25.94 53 35.89 +31.7tiShSCOp n ESML ... ... ... 28.87 25.24 3 25.56 -1.8tiShBrHiY n USHY ... ... ... 50.33 47.96 14 47.98 -3.8iSh US Dv n DIVR ... ... ... 28.11 24.05 0 26.36 iSh iB D27 n IBDS ... ... ... 25.89 23.13 10 23.25 -6.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.3 77 16.38 10.39 3 13.79 -5.9AAON AAON .32f 1.0 41 43.30 29.05 102 32.37 -11.8AC Immun n ACIU ... ... ... 17.40 7.16 54 8.71 -32.0ACI Wwde ACIW ... ... ...cc 28.98 20.23 597 25.81 +13.9ACM Rsc n ACMR ... ... ... 15.60 4.74 54 9.82 +87.0ACNB Cp ACNB .92 2.5 20 41.45 26.80 5 36.73 +24.3tAGNC Inv AGNC 2.16 12.3 5 21.85 17.68 7314 17.59 -12.9AGNC pfB AGNCB 1.94 7.7 ... 26.87 25.03 13 25.32 -2.0AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 68 25.32 -1.6ALJ Reg n ALJJ ... ... ... 3.75 1.42 6 1.52 -51.7AMAG Ph AMAG ... ... ...dd 26.10 11.93 776 22.47 +69.6AMC Net AMCX ... ... 11 69.02 46.89 729 59.37 +9.8ANGI Hme ANGI ... ... ... 23.95 10.24 429 19.34 +84.9ANI Ph h ANIP ... ... 23 74.70 49.76 56 55.63 -13.7ARC Grp ARCW ... ... ...dd 2.70 1.60 7 1.70 -19.0ARCAbio rs ABIO ... ... ...dd 2.00 .45 139 .58 -57.0AryaSci un ARYAU ... ... ... 10.35 10.12 31 10.21 +.4ASLAN n ASLN ... ... ...dd 10.44 5.08 1 7.00 +24.8tASML Hld ASML 1.71e 1.0 33 221.66 168.30 1261 172.95 -.5tASV Hld n ASV ... ... ... 10.80 3.95 8 3.93 -61.3ATA Inc ATAI ... ... ... 3.37 .40 208 1.07 +135.7ATN Intl ATNI .68 .9 ...dd 75.94 49.34 46 73.50 +33.0AXT Inc AXTI ... ... 18 10.75 5.80 209 6.36 -26.9AbeonaTh ABEO ... ... ...dd 22.00 8.62 630 9.40 -40.7Abeona wt ABEOW ... ... ... 15.35 9.50 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 207 3.35 -23.9Abiomed ABMD ... ... ...cc 459.75 164.80 483 370.04 +97.4Abraxas AXAS ... ... ... 3.27 1.89 1398 1.96 -20.3AcaciaC n ACIA ... ... ...dd 45.31 24.72 396 37.74 +4.2AcaciaTc ACTG .50 16.3 ...dd 4.70 3.00 60 3.06 -24.4AcadiaHlt ACHC ... ... 18 45.21 26.92 3734 40.62 +24.5AcadiaPh ACAD ... ... ...dd 38.00 12.77 2688 22.00 -26.9Acasti g rs ACST ... ... ...dd 3.36 .43 868 1.07 +13.5tAccelrDiag AXDX ... ... ...dd 30.35 15.77 531 15.67 -40.2Acceleron XLRN ... ... ...dd 59.59 32.53 404 50.66 +19.4tAccessNt ANCX .64f 2.6 22 30.99 24.80 125 24.94 -10.4Accuray ARAY ... ... ...dd 6.15 3.20 776 3.64 -15.3AcelRx ACRX ... ... ...dd 5.03 1.65 3545 4.15 +104.9AcerTh rs ACER ... ... ... 34.10 11.36 9 23.19 +67.4tAcetoCorp ACET .04 1.9 ...dd 11.98 2.07 152 2.12 -79.5Achaogen AKAO ... ... ...dd 15.00 3.31 479 4.22 -60.7tAchvLfS rs ACHV ... ... ...dd 38.45 2.12 164 2.22 -83.5Achillion ACHN ... ... ...dd 4.34 2.33 919 3.03 +5.2AclarisTh n ACRS ... ... ...dd 26.33 11.00 425 12.37 -49.8AcordaTh ACOR ... ... 34 36.35 15.60 587 18.26 -14.9ActivsBliz ATVI .34f .5 39 84.68 57.29 6850 68.98 +8.9AdamasPh ADMS ... ... ...dd 44.00 16.07 288 17.59 -48.1AdamisPh ADMP ... ... ...dd 5.85 2.20 473 2.97 -32.5Adaptim n ADAP ... ... ... 14.63 6.60 2136 7.03 +5.2AddusHmC ADUS ... ... 46 72.55 30.95 102 61.66 +77.2ADDvtgTch AEY ... ... ...dd 2.33 1.21 14 1.31 -10.9tAdestoTc n IOTS ... ... ...dd 10.80 4.09 291 4.15 -35.7AdialPh n ADIL ... ... ... 4.40 2.17 9 2.60 -35.8AdmaBio ADMA ... ... ...dd 6.96 2.01 164 5.48 +70.7AdobeInc ADBE ... ... 52 277.61 165.68 4983 251.76 +43.7Adomani n ADOM ... ... ... 6.73 .45 287 .51 -88.4Adtran ADTN .36 2.6 ...dd 23.15 13.52 395 13.94 -28.0 AduroBio n ADRO ... ... ...dd 10.00 3.69 833 4.38 -41.6AdvEmis n ADES 1.00 9.6 2 12.37 7.00 39 10.39 +7.6tAdvEnId AEIS ... ... 12 95.00 44.62 309 44.82 -33.6AMD AMD ... ... ...cc 34.14 9.04 101343 25.09 +144.1Advaxis wt ADXSW ... ... ... 1.58 .62 .87 -13.3tAdvaxis ADXS ... ... ...dd 3.85 .61 914 .60 -78.9AdverumBi ADVM ... ... ...dd 8.59 2.85 971 4.46 +27.4sAdS Shrt n DWSH ... ... ... 27.50 24.25 27 27.50 +9.9AdS Micr n DWMC ... ... ... 26.52 21.89 22.33 -9.6AdvS Vice n ACT ... ... ... 29.50 24.23 8 26.00 -.8Aegion AEGN ... ... 20 28.19 21.16 114 23.25 -8.6AegleaBio n AGLE ... ... ...dd 12.00 3.75 114 8.86 +63.8AehrTest h AEHR ... ... ... 3.90 1.80 33 2.03 -25.1Aemetis AMTX ... ... ...dd 3.12 .45 40 .95 +72.7AeriePhm AERI ... ... ...dd 74.75 47.06 411 59.27 -.8AeroViron AVAV ... ... 44 121.32 41.53 223 93.98 +67.3AEtern g rs AEZS ... ... ...dd 3.25 1.12 51 1.42 -39.8Aethlon rs AEMD ... ... ...dd 2.04 .79 24 1.03 -8.8AeviGeno GNMX ... ... ...dd 2.65 .83 63 1.19 -.8AffimedNV AFMD ... ... ...dd 7.35 1.15 557 3.20 +146.2Agenus AGEN ... ... ...dd 6.19 1.55 796 1.81 -44.6AgileThr h AGRX ... ... ...dd 5.33 .23 3435 .80 -70.3Agilysys AGYS ... ... ...dd 16.87 10.77 52 15.57 +26.8AgiosPhm AGIO ... ... ...dd 99.82 51.62 542 64.69 +13.2AgroFresh AGFS ... ... 12 8.75 4.94 110 5.57 -24.7AgroFr wt AGFSW ... ... ... .59 .13 .50 +22.0AileronT n ALRN ... ... ... 13.61 1.98 66 2.43 -76.9Aimmune n AIMT ... ... ...dd 42.00 24.56 545 27.46 -27.4AirT Inc AIRT ... ... ...dd 44.29 17.75 2 39.07 +58.2AirTrnsp ATSG ... ... 49 27.67 19.17 178 20.44 -11.7AirMedia AMCN ... ... ...dd 2.80 .36 346 .46 -60.0Airgain n AIRG ... ... 48 13.87 7.31 59 12.00 +33.5AkamaiT AKAM ... ... 58 83.08 50.96 1902 64.22 -1.3AkariTh rs AKTX ... ... ... 5.49 1.70 21 1.80 -58.4AkceaTh n AKCA ... ... ... 40.75 15.20 251 21.92 +26.3AkebiaTher AKBA ... ... ...dd 18.39 7.32 305 8.33 -44.0AkersBios AKER ... ... ...dd 1.08 .12 2846 .38 +179.9Akorn Inc AKRX ... ... 18 33.63 5.25 2966 6.47 -79.9tAkoustis n AKTS ... ... ... 9.50 3.82 927 3.96 -36.4Alarm.cm n ALRM ... ... 46 60.20 33.39 335 46.10 +22.1AlaskCom ALSK ... ... 11 2.91 1.39 108 1.47 -45.1Albireo ALBO ... ... ... 39.87 21.25 24 27.85 +8.8tAlcentra h ABDC .72 12.1 ...dd 10.31 5.75 76 5.93 -29.3AlderBioPh ALDR ... ... ...dd 20.87 9.55 855 13.02 +13.7AldeyraTh ALDX ... ... ... 16.70 5.55 169 11.91 +75.1Alexion lf ALXN ... ... 47 142.24 102.10 1203 123.00 +2.9Alico ALCO .24 .7 ...dd 34.65 25.55 7 33.68 +14.2AlignTech ALGN ... ... ...cc 398.88 198.44 1263 311.69 +40.3AlimerSc h ALIM ... ... ...dd 1.38 .74 22 .97 -27.1tAlkermes ALKS ... ... ...dd 71.22 38.06 1628 40.19 -26.6Allakos n ALLK ... ... ... 49.11 26.00 120 46.19 +47.8AllgnceBc n ABTX ... ... 27 46.85 36.10 60 38.40 +2.0AllegiantT ALGT 2.80 2.3 9 181.45 112.48 369 121.31 -21.6AllegMrg n ALGR ... ... ... 9.60 9.02 9.57 +.3AllegMr wt ALGRW ... ... ... AllegrM rt ALGRR ... ... ... .45 .34 30 .36 -2.7AllegMrg un ALGRU ... ... ... 10.40 10.04 0 10.28 +2.4AllenaPh n ALNA ... ... ... 17.56 6.13 15 9.59 -4.7All MMA n AMMA ... ... ... 1.80 .15 118 .28 -76.0AllnceRes ARLP 2.08f 10.7 5 21.90 15.55 377 19.43 -1.4 AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 2 2.08 -.5AlliedMot AMOT .12 .3 41 55.47 26.65 27 42.44 +28.3Alliqua rs ALQA ... ... ...dd 3.85 1.58 11 1.89 +4.4Allogene n ALLO ... ... ... 27.72 21.67 427 22.84 -8.6sAllotComm ALLT ... ... ...dd 6.55 4.74 540 6.52 +22.3AllscriptH MDRX ... ... ...dd 16.13 10.78 1939 13.26 -8.9AlnylamP ALNY ... ... ...dd 153.99 72.34 1034 76.60 -39.7tAlphaOmg AOSL ... ... 9 18.72 9.65 57 9.89 -39.5Alphabet C GOOG ... ... 30 1273.89 960.52 1848 1103.69 +5.5Alphabet A GOOGL ... ... 34 1291.44 977.08 1883 1114.91 +5.8Alphatc rs ATEC ... ... ... 4.24 2.31 58 3.07 +15.4tAlpImmu n ALPN ... ... ...dd 11.75 4.89 16 4.92 -56.1tAltaMesa n AMR ... ... ...dd 10.79 3.45 1617 3.40 -65.7AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 57.61 6212 61.35 -12.2Altair A n ALTR ... ... ...dd 43.99 16.55 310 36.80 +53.8Altisrce n ASPS ... ... 2 37.86 23.18 285 27.43 -2.0AltraIndlM AIMC .68 1.6 25 53.70 37.80 43.00 -14.7AmTrstFn AFSI .34 2.4 14 14.75 8.80 677 14.21 +41.1AmalBk n AMAL ... ... ... 20.48 16.00 58 19.19 +16.3sAmarin AMRN ... ... ... 21.20 2.35 14300 21.43 +434.4Amazon AMZN ... ... ...cc 2050.50 962.50 6705 1768.70 +51.2AmbacF wt AMBCW ... ... ... 7.97 5.04 5.76 +.3AmbacFin AMBC ... ... 9 23.34 13.17 523 20.07 +25.6Ambarella AMBA ... ... ...cc 66.23 31.41 1079 34.78 -40.8Amdocs DOX 1.00 1.6 17 71.72 60.50 613 62.89 -4.0Amedica rs AMDA ... ... ... 6.94 .18 306 .31 -90.5Amedisys AMED ... ... 63 127.38 45.60 414 108.91 +106.6tAMERCO UHAL 1.50e ... 17 400.99 317.43 56 321.48 -14.9AmeriHld n AMRH ... ... ... 13.50 .70 102 1.04 -66.5AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 9.1 19 6.50 5.17 93 5.52 -8.8AmCarM CRMT ... ... 15 89.85 40.15 66 73.38 +64.3tAmAirlines AAL .40 1.2 5 59.08 30.75 12462 32.38 -37.8AmElTech AETI ... ... ...dd 2.53 .55 8 .65 -56.7AmFinTr n AFIN 1.10 7.9 ... 18.50 13.15 258 14.00 -6.7AmerNtl AMNB 1.00 2.8 15 42.85 34.95 10 35.97 -6.1AmNatIns ANAT 3.28 2.7 21 134.03 112.89 15 121.73 -5.1AmOutBr AOBC ... ... 38 15.95 8.32 759 14.01 +9.1AmPubEd APEI ... ... 22 46.15 19.30 73 30.27 +20.8AmRailcar ARII 1.60 2.3 9 70.03 34.76 1258 69.85 +67.7AmrRvr AMRB .20 1.3 27 17.50 12.21 51 14.90 -2.2ASoft lf AMSWA .44 3.9 33 18.94 10.86 61 11.23 -3.4AmSupr rs AMSC ... ... ...dd 8.03 3.06 67 6.27 +72.7AWoodmk AMWD ... ... 17 148.44 60.64 330 62.39 -52.1AmerisBc ABCB .40 1.0 16 59.05 40.90 308 41.98 -12.9Amerisafe AMSF .88 1.4 25 67.82 52.00 160 63.45 +3.0AmrSvFin ASRV .08 1.8 ... 4.55 3.90 30 4.35 +4.8AmSvFn pf ASRVP 2.11 7.5 ... 33.90 26.50 27.95 -3.6AmesNatl ATLO .92f 3.4 17 32.15 26.00 7 27.15 -2.5Amgen AMGN 5.28 2.7 17 210.19 163.31 2528 197.64 +13.7tAmicusTh FOLD ... ... ... 17.62 11.41 3277 11.43 -20.6tAmkorTch AMKR ... ... 5 11.88 6.05 1736 6.18 -38.5Amphastar AMPH ... ... ... 20.45 14.40 141 18.23 -5.2AmpOnRt ef IBUY ... ... ... 54.55 35.84 124 44.50 +8.9AmtechSys ASYS ... ... ... 15.10 4.38 72 4.59 -54.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, October 24, 2018

PAGE 50

Amyris rs AMRS ... ... ...dd 9.29 2.82 1046 7.21 +92.3tAnalogDev ADI 1.92 2.3 22 103.59 80.95 4653 82.65 -7.2Anaptys n ANAB ... ... ... 134.00 63.76 205 76.50 -24.0Anavex rs AVXL ... ... ...dd 5.15 1.85 189 2.56 -20.5AnchBcWA ANCB ... ... 18 30.05 24.00 10 25.87 +4.3Andersons ANDE .66 1.9 28 41.70 29.60 101 35.67 +14.5AngioDyn ANGO ... ... 26 24.49 15.16 158 20.17 +21.3AnikaTh ANIK ... ... 20 69.81 28.54 98 40.50 -24.9AnixaB hrs ANIX ... ... ... 6.43 1.83 4.64 +96.6Ansys ANSS ... ... 43 190.45 130.47 1526 150.73 +2.1AntaresP ATRS ... ... ...dd 3.93 1.58 917 3.35 +68.3Apellis n APLS ... ... ... 32.00 12.29 331 13.29 -38.8tApogeeE APOG .63 1.7 13 51.33 37.24 271 36.80 -19.5ApollEnd rs APEN ... ... ... 9.65 3.75 22 5.93 +5.9tApolloInv AINV .60 11.9 ... 6.18 5.17 1109 5.05 -10.8ApolMed n AMEH ... ... ... 30.00 10.00 18 18.36 -23.5AppFolio n APPF ... ... ...cc 91.49 37.56 186 60.47 +45.7Appian A n APPN ... ... ... 43.61 19.62 603 24.25 -23.0Apple Inc AAPL 2.92 1.3 26 233.47 150.24 38677 222.73 +31.6ApplRecy h ARCI ... ... ...dd 1.68 .59 5 .76 -26.8AplDNA wt APDNW ... ... ... .80 .21 .37 +1.9ApldDNA APDN ... ... ...dd 2.80 1.10 38 1.23 -22.6AppGenTc AGTC ... ... ...dd 7.50 3.25 102 6.77 +88.1tApldMatl AMAT .80 2.4 10 62.40 32.78 16108 33.52 -34.4ApldOptoel AAOI ... ... 13 50.30 20.76 686 22.25 -41.2tApproach AREX ... ... 8 4.21 1.85 291 1.90 -36.0Apptio n APTI ... ... ... 41.36 18.35 415 28.39 +20.7ApricusB rs APRI ... ... ...dd 3.34 .25 230 .31 -83.0AptevoTh n APVO ... ... ... 6.35 2.29 85 3.65 -13.9Aptinyx n APTX ... ... ... 32.25 17.35 32 26.33 +30.3AptoseB g APTO ... ... ...dd 4.55 1.35 266 2.12 -5.4AquaMetal h AQMS ... ... ...dd 5.40 1.42 235 2.39 +12.2AquaB Tc n AQB ... ... ...dd 9.99 2.25 38 3.15 -10.5AquestTh n AQST ... ... ... 20.70 13.61 53 14.74 -8.2AquinoxPh AQXP ... ... ...dd 16.90 1.96 135 2.67 -77.3ArQule ARQL ... ... ...dd 7.21 .97 902 4.40 +166.7Aradigm h ARDM ... ... ...dd 7.35 1.03 29 1.18 -82.4AratanaTh PETX ... ... ...dd 7.28 3.67 990 6.43 +22.2tAravive rs ARAV ... ... ... 16.20 5.79 73 5.76 -56.4ArbutusB g ABUS ... ... ...dd 12.60 4.01 331 4.52 -10.5ArcBest ARCB .32 .9 13 51.45 29.40 344 37.34 +4.4ArcadB rsn RKDA ... ... ... 66.56 3.60 141 4.77 -13.3ArchCap s ACGL ... ... 24 34.20 25.71 970 26.96 -10.9ArchCap pfF ACGLO 1.36 6.1 ... 25.99 21.95 60 22.33 -11.9ArchC pfE ACGLP 1.31 5.9 ... 25.25 21.50 31 22.06 -12.2ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 5.48 2.26 112 3.50 -12.7ArcoPlat n ARCE ... ... ... 25.59 20.20 130 22.11 -5.9ArcturusT rs ARCT ... ... ... 11.48 4.78 17 5.20 -34.6Ardelyx ARDX ... ... ... 8.10 3.55 157 3.72 -43.6ArenaPh rs ARNA ... ... ...dd 50.05 24.33 366 39.58 +16.5AresCap ARCC 1.56f 9.7 8 17.58 15.03 1682 16.13 +2.6Argenx n ARGX ... ... ...cc 103.00 22.21 216 82.59 +30.8AridisPh n ARDS ... ... ... 13.85 11.25 6 12.60 -3.1ArkRst ARKR 1.00 4.3 85 29.49 20.20 5 23.00 -14.9tArotech ARTX ... ... 18 4.25 2.70 167 2.69 -24.2ArrayBio ARRY ... ... ...dd 20.21 9.98 2165 14.85 +16.0ArrisIntl ARRS ... ... 26 30.00 21.83 1144 22.54 -12.3ArrowFn AROW 1.04b 3.0 14 38.98 29.91 6 34.75 +5.4ArrCountR n DWCR ... ... ... 33.04 26.33 26.62 -11.9ArwDWATc DWAT .09e .8 ...q 12.84 11.29 11.70 +.5ArrowPhm ARWR ... ... ...dd 22.39 3.01 1448 12.96 +252.2Arsanis n ASNS ... ... 2 28.69 1.39 145 1.42 -88.9ArtesRes ARTNA .97f 2.7 24 43.16 32.00 12 36.00 -6.6ArtsWay ARTW .05 2.3 ...dd 5.45 2.11 2.19 -26.8Arvinas n ARVN ... ... ... 21.25 13.70 162 14.29 -11.0AscenaRtl ASNA ... ... ...dd 5.29 1.79 3607 3.69 +57.0Ascendis n ASND ... ... ... 76.99 31.56 404 66.38 +65.7AscentCap ASCMA ... ... ... 13.19 .76 172 .98 -91.4AsiaPWire APWC .08e 3.3 ... 3.00 2.26 4 2.40 -12.7AspenGp n ASPU ... ... ... 9.61 5.80 19 6.22 -30.3AspenTech AZPN ... ... 27 118.86 61.71 912 98.13 +48.2tAssembBio ASMB ... ... ...dd 67.36 22.75 147 22.76 -49.7AssertThr ASRT ... ... ...dd 9.48 4.31 386 5.59 -30.6AstaFd lf ASFI 5.30e ... ... 5.30 2.80 1 3.66 +6.3tAstec ASTE .44f 1.2 12 64.80 44.92 1638 35.51 -39.3AstroNova ALOT .28 1.5 39 23.95 11.85 39 18.97 +37.0Astronics ATRO ... ... 36 49.45 31.78 312 32.70 -21.1Astrotch rs ASTC ... ... ...dd 8.15 1.64 47 2.87 -14.3AsureSftw h ASUR ... ... ...dd 19.78 10.08 155 10.98 -22.2AtaraBioth ATRA ... ... ...dd 54.45 12.65 483 34.59 +91.1athenahlth ATHN ... ... 78 163.94 116.77 350 121.60 -8.6Athenex n ATNX ... ... ... 20.90 11.94 209 12.97 -18.4Athersys ATHX ... ... ...dd 3.09 1.29 507 1.97 +8.8AtlanAmer AAME .02 .7 ...dd 4.00 2.20 3 2.75 -19.1tAtlCapBc n ACBI ... ... 21 21.60 15.36 77 15.50 -11.9AtlanticaYd AY 1.26e 6.4 29 25.99 18.00 482 19.63 -7.4Atlanticus ATLC ... ... ... 4.91 1.52 3 3.31 +37.7tAtlasAir AAWW ... ... 6 75.29 50.65 238 51.32 -12.5AtlasFin AFH ... ... ...dd 21.50 8.05 18 9.45 -54.0AtlasFin pf AFHBL 1.66 6.6 ... 27.87 24.43 0 25.29 -2.9Atlassian n TEAM ... ... ...dd 98.21 43.11 2069 72.46 +59.2Atomera n ATOM ... ... ...dd 8.00 2.45 154 4.52 +4.4AtriCure ATRC ... ... ...dd 36.49 14.88 319 29.90 +63.9Atrion ATRI 5.40f .8 54 718.11 516.85 9 685.05 +8.6AttisInd hn ATIS ... ... ... 3.63 .23 225 .27 -74.6AttisI wt h ATISW ... ... ... .26 .12 .14 -12.5Attunity ATTU ... ... ...dd 22.11 6.27 107 15.54 +122.6aTyrPhm h LIFE ... ... ... 5.20 .60 83 .65 -81.4AubNB AUBN .96 2.4 18 53.96 33.22 2 40.04 +2.9Audentes n BOLD ... ... ...dd 46.18 24.51 478 27.33 -12.5AudioEye n AEYE ... ... ... 10.24 7.00 22 7.60 +4.1sAudCodes AUDC .20p ... 31 11.48 6.15 1173 12.01 +63.2AuriniaPh AUPH ... ... ...dd 6.69 4.41 736 5.30 +17.0AuroraMob n JG ... ... ... 11.72 5.00 59 6.18 -29.8AutoWeb AUTO ... ... 7 9.91 2.24 9 2.45 -72.8Autodesk ADSK ... ... ...dd 159.94 101.55 2326 134.12 +27.9sAutolus n AUTL ... ... ... 33.94 19.17 39 30.64 +22.6AutoData ADP 2.76f 1.9 38 153.51 107.61 1758 142.44 +21.5tAvadelPh AVDL ... ... ...dd 11.93 3.98 69 4.13 -49.6AveThera n ATXI ... ... ... 5.90 2.08 11 3.49 -3.7AVEO Ph h AVEO ... ... ...dd 3.59 1.86 4787 2.27 -18.6AviatNet rs AVNW ... ... ...dd 19.07 12.90 1 15.84 +4.4AvidBios rs CDMO ... ... ...dd 8.44 2.24 279 5.68 +46.4AvidB pfE CDMOP 2.63 11.8 ... 27.00 23.24 22.27 -8.7AvidTech AVID ... ... ...dd 7.65 3.99 112 5.47 +1.5tAvingr nrs AVGR ... ... ...dd 15.60 .91 514 .84 -88.5AvisBudg CAR ... ... 11 50.88 29.94 2004 30.92 -29.5AvistaHl un AHPAU ... ... ... 10.45 10.00 10.21 -.9AvistaHl wt AHPAW ... ... ... .45 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.40 9.28 9.60 -3.2Avnet AVT .80f 2.0 11 49.41 38.12 612 40.68 +2.7AvroBio n AVRO ... ... ... 53.70 20.30 68 28.83 -7.6Aware AWRE ... ... 32 4.87 3.00 1 3.59 -20.2Axcelis rs ACLS ... ... 5 37.05 16.65 194 18.01 -37.2AxoGen AXGN ... ... ...dd 56.85 19.75 248 33.21 +17.3AxonEntpr AAXN ... ... ...cc 76.45 20.57 602 58.04 +119.0Axovant n AXON ... ... ...dd 6.59 1.02 608 2.10 -60.2AxsomeT n AXSM ... ... ...dd 5.95 2.05 379 3.96 -29.3AytuBioS rs AYTU ... ... ... 123.00 1.01 313 1.21 -97.3AzurRx n AZRX ... ... ... 4.08 2.10 161 2.65 -27.1B -: B Comm BCOM 3.58e ... ... 20.49 6.27 0 8.27 -55.1BRileyFn RILY .49e 2.6 20 23.70 15.75 33 18.96 +4.8BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.02 2 25.44 -2.2BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 3 25.04 -3.2BRileyF27 n RILYG ... ... ... 25.90 24.49 2 24.80 -2.3BRiley23 RILYH 1.84 7.2 ... 26.50 25.07 6 25.59 +2.0BRileyFn pf RILYI 1.72 6.9 ... 25.18 24.75 14 25.05 +.7BCB Bc BCBP .56 4.4 13 16.10 12.70 16 12.76 -12.0BFC Cp pf BANFP 1.80 6.9 ... 33.54 26.00 5 26.10 -5.2tBGC Ptrs BGCP .72 6.8 ...dd 16.97 10.39 1760 10.57 -30.0tBIO-key n BKYI ... ... ... 3.64 1.20 28 1.14 -35.6BJsRest BJRI .44 .7 27 76.50 30.00 401 65.45 +79.8BMC Stock BMCH ... ... 18 25.70 16.08 390 16.69 -34.0BOK BOKF 2.00f 2.3 14 107.00 80.11 571 85.18 -7.7BOK 56 n BOKFL 1.34 5.6 ... 26.09 23.52 11 23.91 -6.6BOS Ltd BOSC ... ... ...dd 2.97 1.71 4 2.41 +10.0BSB Bcp BLMT ... ... 17 36.50 27.75 57 30.27 +3.5tBaidu BIDU ... ... 7 284.22 189.00 3369 193.42 -17.4Balchem BCPC .42f .4 43 117.79 70.23 85 98.10 +21.7BallardPw BLDP ... ... ...dd 5.94 2.57 641 3.44 -22.0BncFstOK s BANF 1.20f 2.1 19 65.70 50.80 82 58.28 +13.9Bancorp34 n BCTF 1.25e ... ... 17.25 14.02 0 15.11 +2.4BncpBnk lf TBBK ... ... ...dd 12.00 8.35 183 9.07 -8.2Bandwith n BAND ... ... 41 57.00 18.05 68 49.53 +114.2tBankOZK OZK .84f 3.3 8 53.70 25.01 5396 25.16 -48.1BkCmcCA BOCH .16 1.4 15 13.21 8.40 42 11.47 -.3BankMarin BMRC 1.40f 1.7 21 90.85 63.50 8 80.90 +19.0BkMont36 n BMLP 3.43e 7.1 ... 53.32 43.00 1 48.38 +1.4tBkPrince n BPRN .03p ... ... 35.45 30.03 13 30.24 -11.9BankSC BKSC .60a 3.0 12 22.50 16.36 0 19.71 +12.3BkofJames BOTJ .24 1.6 15 18.00 14.23 8 15.15 +1.5tBank7 n BSVN ... ... ... 20.74 17.05 7 17.47 -8.5BankFncl BFIN .36f 2.5 22 18.62 14.41 43 14.66 -4.4tBankwellF BWFG .48 1.6 14 37.71 29.85 19 30.00 -12.6Banner Cp BANR 1.44f 2.6 17 67.11 52.20 214 54.59 -1.0Baozun n BZUN ... ... ...cc 67.41 26.77 1722 41.25 +30.7BiPTrLBear DLBS ... ... ...q 24.00 14.82 3 22.64 +38.6BiP10yTBear DTYS ... ... ...q 26.36 16.78 38 24.77 +35.7BiP2yrTBull DTUL ... ... ...q 61.24 54.73 54.73 -9.5BiPTrSteep STPP ... ... ...q 35.49 29.06 30.89 +.4BiPUrFlat FLAT ... ... ...q 68.94 60.23 62.81 +1.7BiP10yTBull DTYL ... ... ...q 77.88 72.11 72.62 -5.8BiP2yrTBear DTUS ... ... ...q 49.81 32.61 3 41.48 +18.4BiPTrLBull DLBL ... ... ...q 76.46 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 32.73 21.14 39 30.90 +40.7BarHilc n BHAC ... ... ... 12.00 10.31 10.90 +4.4BarHilc rt BHACR ... ... ... .45 .10 .19 +18.8BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 0 10.50 +1.0BarrettB lf BBSI 1.00 1.6 26 98.76 56.10 25 61.71 -4.3tBassettF BSET .50 2.5 41 40.70 19.61 45 20.28 -46.1BayCom n BCML ... ... 55 26.94 22.49 12 24.71 +7.0tBeacnRfg BECN ... ... 16 66.48 28.76 1339 28.83 -54.8BeasleyB BBGI .20 2.9 2 14.40 6.00 38 6.81 -49.2tBedBath BBBY .64 4.7 5 24.74 13.10 3807 13.53 -38.5BeiGene n BGNE ... ... ...dd 220.10 77.54 466 116.85 +19.6BelFuse A BELFA .24 1.2 21 28.26 15.24 20.01 -8.3BelFuseB BELFB .28 1.2 23 33.00 17.10 7 23.32 -7.4Belleroph n BLPH ... ... ...dd 3.30 .47 455 .88 -65.9tBellicumP BLCM ... ... ...dd 10.66 4.88 290 4.97 -40.9BenefBncp BNCL .24a 1.5 ... 18.60 14.75 304 15.60 -5.2Benetfoc BNFT ... ... ...dd 44.70 21.75 137 32.40 +20.0Benitec wt BNTCW ... ... ... .47 .13 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 34 2.64 -10.8BerryPet n BRY ... ... ... 18.55 11.71 1100 15.72 +18.6tBeyondsp n BYSI ... ... ... 37.70 18.00 14 18.74 -35.5Big 5Sprt BGFV .60 11.2 5 9.75 4.65 601 5.37 -29.3BigRockP n BRPA ... ... ...dd 10.93 9.58 10.02 +3.5BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 10 .43 +16.2BigRock un BRPAU ... ... ... 11.00 9.99 10.70 +4.5Bilibili n BILI ... ... 46 22.70 9.09 1834 12.97 +15.4BioTechne TECH 1.28 .7 56 206.04 121.27 344 183.37 +41.5BioDlvry lf BDSI ... ... ...dd 3.90 1.70 747 3.52 +19.3BioHiTch n BHTG ... ... ...dd 5.76 2.68 5 2.91 -36.0BioLifeSol BLFS ... ... ... 26.35 4.63 197 12.48 +108.0BioLneRx h BLRX ... ... ... 1.84 .78 1344 .89 -18.5BioSigTc n BSGM ... ... ... 7.13 4.37 55 4.51 -32.4tBioXcelT n BTAI ... ... ...dd 14.79 5.38 71 5.80 -47.4BioanlySys BASI ... ... 29 2.95 1.35 4 1.46 -40.4Bioblast rs ORPN ... ... ... 5.99 1.03 34 1.58 -30.9Biocept rs BIOC ... ... ... 36.00 2.07 126 2.16 -89.6Biocryst BCRX ... ... ...dd 8.13 4.12 290 7.03 +43.2Biofront n BFRA ... ... ... 17.98 11.25 0 12.71 +4.4Biogen BIIB ... ... 19 388.67 249.17 2405 316.15 -.8BioMarin BMRN ... ... ...dd 106.74 75.81 1463 100.24 +12.4Biomeri n BMRA ... ... ... 9.32 2.68 44 2.91 -22.3Bionano n BNGO ... ... ... 10.00 5.51 26 6.30 -9.9BiondVax n BVXV ... ... ... 7.71 4.60 1 5.44 +1.5BiondVx wt BVXVW ... ... ... 2.50 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.26 1.80 198 2.95 +1.4sBioSpecif BSTC ... ... 39 65.00 38.05 84 64.94 +49.9BioTelem BEAT ... ... ...cc 66.02 23.30 315 54.10 +80.9BisnCap n BCAC ... ... ... 10.50 9.67 10.28 +4.2BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 14.26 10.21 0 10.89 +6.0BisnCap rt BCACR ... ... ... .63 .25 0 .47 +24.0BlackBox BBOX .48 54.6 ...dd 4.15 .75 100 .88 -75.2BlRidgAc n BRAC ... ... ... 12.11 9.52 9.85 +2.1BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 15 .37 +32.1BlRidgA un BRACU ... ... ... 11.35 9.97 11.16 +10.0 BlackLin n BL ... ... ... 58.11 31.53 321 43.76 +33.4BlkRkCap BKCC .72 12.7 81 7.49 5.48 233 5.67 -9.0BlTCP Cap TCPC 1.44 10.4 10 16.62 13.72 332 13.84 -9.4Blckbaud BLKB .48 .7 48 120.35 69.62 330 72.60 -23.2BlinkCh n BLNK ... ... ...dd 8.65 1.28 398 2.15 -31.1BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.8 16 25.00 16.30 1580 19.97 -6.4Blucora BCOR ... ... ...cc 41.35 19.05 425 33.08 +49.7BlueBird BLBD ... ... 8 26.95 15.66 303 19.11 -4.0BlueHBcp BHBK .80 3.4 29 25.80 18.45 140 23.19 +15.4tBluebBio BLUE ... ... ...dd 236.17 114.44 1120 118.24 -33.6tBlueknEP BKEP .32m 15.6 ... 5.80 2.02 212 2.05 -59.8Bluekn pf BKEPP .72 11.6 ... 8.00 5.99 28 6.19 -20.3BlueprtM n BPMC ... ... ...dd 109.00 57.44 466 69.84 -7.4Boingo WIFI ... ... ...dd 35.98 20.02 272 32.38 +43.9Bojangles n BOJA ... ... 10 17.10 11.35 197 15.60 +32.2BonsoElec BNSO ... ... ... 5.04 2.16 13 2.74 +11.8BookingHl BKNG ... ... 26 2228.99 1630.56 405 1830.00 +5.3BorqsTch BRQS ... ... 71 10.00 4.00 0 4.25 -22.0BosOma n BOMN ... ... ... 35.49 16.50 59 27.19 -16.1BostPrv BPFH .48 3.6 17 17.85 12.73 392 13.40 -13.3BostPrv wt BPFHW ... ... ... 11.39 8.54 8.54 -11.2BttmlnT EPAY ... ... 91 74.05 31.75 216 66.43 +91.6tBoxlight n BOXL ... ... ...dd 17.40 1.77 147 1.96 -66.1Brainstorm BCLI ... ... ...dd 5.35 2.88 119 3.45 -12.0tBridgeBcp BDGE .92 3.1 15 38.00 29.79 33 29.49 -15.7Bridglne rs BLIN ... ... ... 4.45 .41 793 .42 -82.8tBridgBcs n BWB ... ... ... 13.87 12.14 5 12.18 -3.5BridgfdFds BRID ... ... 16 21.55 12.20 16.40 +30.7Brightcove BCOV ... ... ...dd 10.75 6.30 86 7.91 +11.4BrghtFn n BHF ... ... ...dd 67.55 39.24 1695 40.56 -30.8BrghtFn pf n BHFAL ... ... ... 25.16 23.52 31 24.65 -1.4BroadcInc AVGO 7.00 3.1 ... 285.68 197.46 3571 229.05 -10.8BroadVis BVSN ... ... ...dd 4.50 1.59 7 1.82 -49.4BrdwyFn h BYFC ... ... ...cc 2.60 1.02 9 1.17 -50.4tBroadwdE BWEN ... ... ...dd 3.28 1.88 21 1.85 -32.0BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 2223 19.36 -12.6tBrkdPr A n BPR ... ... ... 21.16 19.19 657 19.36 -6.9BrdPr pf n BPRAP 1.59 6.6 ... 25.49 23.52 23 23.91 -3.2BrklneB BRKL .40 2.6 17 19.35 14.45 238 15.29 -2.6BrooksAuto BRKS .40 1.3 31 39.75 21.75 514 30.85 +29.4BrukerCp BRKR .16 .5 27 36.53 28.13 702 30.28 -11.8tBrynMawr BMTC 1.00 2.6 22 50.35 38.47 143 39.05 -11.7Bsquare BSQR ... ... ...dd 5.55 1.75 64 1.92 -58.7tBldrFstSrc BLDR ... ... 10 23.28 11.72 1864 12.15 -44.2BusinFst n BFST .32 1.3 41 30.00 23.10 35 25.24 -.1C -:C&F Fnc CFFI 1.44f 2.8 16 67.40 45.28 3 51.28 -11.6CA Inc CA 1.02 2.3 22 44.25 31.45 4703 43.88 +31.9CAS Med CASM ... ... ...dd 2.70 .59 28 1.80 +133.8CASI Phr h CASI ... ... ...dd 8.89 1.94 2382 3.52 +8.3CB FnSvcs CBFV .88 3.1 19 36.95 26.06 2 28.00 -6.7CBAK En h CBAK ... ... ... 2.03 .49 7 .71 -51.7tCBM Bcp n CBMB ... ... ... 13.20 12.32 6 12.39 -3.2CBTX Inc n CBTX .20 .6 ... 38.71 27.00 30 32.33 +9.0CDK Globl CDK .60 1.0 23 76.04 55.75 641 57.40 -19.5CDW Corp CDW .84 1.0 29 90.50 65.59 938 83.16 +19.7CEVA Inc CEVA ... ... 27 51.80 23.81 177 26.13 -43.4CH Robins CHRW 1.84 2.1 26 101.20 77.08 1393 88.40 -.8CHF Sol rs CHFS ... ... ...dd 24.45 .93 69 1.07 -69.1CHS Inc pf CHSCP 2.00 7.1 ... 30.98 27.57 8 28.20 -6.4CHS pfB CHSCO 1.97 7.2 ... 29.83 26.81 19 27.23 -5.5CHS pfB2 CHSCN 1.78 6.9 ... 29.20 25.33 12 25.79 -5.7CHS pfB3 CHSCM 1.69 6.6 ... 27.84 24.85 15 25.48 -3.7CHS pfB4 CHSCL 1.88 7.0 ... 28.92 26.23 14 26.79 -4.8CIM CmTr CMCT .50a 2.9 46 20.40 11.75 4 17.15 -10.2CIM CT pfL CMCTP ... ... ... 28.00 27.00 27.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 15 7.89 +43.2CM Finan CMFN 1.00 12.3 7 9.90 7.40 11 8.15 -.1CM Fin23 n CMFNL ... ... ... 27.77 24.78 3 25.17 +.4CM SevSt n CMSS ... ... ... 11.00 9.59 10.08 +4.5CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 11.00 9.93 10.80 +8.4CM SevSt rt CMSSR ... ... ... .65 .01 .48 +50.0CME Grp CME 2.80a 1.5 39 183.79 132.33 1535 180.80 +23.8CNBFnPA CCNE .68f 2.6 14 32.86 25.25 17 26.05 -.7CPI Crd rs PMTS ... ... ... 6.40 1.93 32 2.80 -23.7CPS Tech CPSH ... ... 22 2.20 1.08 6 1.31 -21.1CRA Intl CRAI .68 1.6 20 58.75 41.33 18 42.41 -5.7CRISPR n CRSP ... ... ... 73.90 16.51 1203 35.02 +49.1tCSG Sys CSGS .84 2.4 22 48.82 35.33 111 35.71 -18.5CSI Comp CCLP .75 15.4 ...dd 8.05 4.51 109 4.86 -11.2CSP Inc CSPI .60f 4.6 29 18.89 8.75 1 13.15 -16.8CSW Ind n CSWI ... ... 32 57.20 41.57 21 45.99 +.1CSX CSX .88 1.3 10 76.24 48.26 7858 66.82 +21.5CTI BioP rs CTIC ... ... ...dd 5.36 1.70 181 1.88 -29.9CTI Inds CTIB ... ... ... 5.09 2.93 5 3.89 -4.4tCUI Glbl CUI ... ... ...dd 3.42 1.87 16 1.86 -32.4tCVB Fncl CVBF .56 2.7 17 25.49 20.49 836 20.71 -12.1CVD Eqp CVV ... ... 13 13.50 5.25 10 5.27 -54.7CabotMicro CCMP 1.60 1.7 29 123.76 84.45 228 94.66 +.6Cadence CDNS ... ... 47 47.40 35.49 8537 46.85 +12.0Cadiz h CDZI ... ... ...dd 14.75 8.85 97 11.04 -22.5CaesarStne CSTE .44e 2.7 34 29.65 12.50 139 16.43 -25.3CaesarsEnt CZR ... ... ...dd 14.50 8.55 28191 9.03 -28.6CafePress PRSS ... ... ...dd 2.18 1.12 43 1.46 -20.9Cal-Maine CALM .44e .9 10 52.30 39.50 534 47.79 +7.5Caladriu rs CLBS ... ... ...dd 11.65 2.63 47 4.29 +22.2CalaCvHi CHY 1.02 9.2 ...q 13.73 10.60 262 11.11 -6.2CalaCvOp CHI .96 9.3 ...q 12.94 10.01 295 10.35 -7.5CalaCv&Inc CCD 2.00 9.9 ...q 22.99 18.15 76 20.16 +.4CalaGDyIn CHW .84 10.7 ...q 9.87 7.59 260 7.82 -13.9CalaGTR CGO 1.20 9.9 ...q 16.34 11.68 31 12.15 -19.3CalaStrTR CSQ .99 8.1 ...q 13.62 11.00 298 12.27 +1.6CalAmp CAMP ... ... 49 25.45 18.99 226 20.15 -6.0CalavoGr h CVGW 1.00f 1.0 39 108.00 68.70 96 98.17 +16.3Calithera CALA ... ... ...dd 17.95 4.05 223 5.11 -38.8tCalumetSp CLMT ... ... ...dd 9.95 5.40 293 5.54 -28.1CalvUSInc n CRUSC ... ... ... 100.02 99.98 100.02 Calyxt n CLXT ... ... ... 27.23 12.01 21 12.50 -43.3CambLrn ABCD 1.36 9.5 46 14.43 5.19 434 14.39 +153.3CambrBc n CATC 2.00 2.4 ... 95.06 70.00 4 83.00 +4.0CamdnN s CAC 1.20 3.0 21 47.86 40.25 30 40.32 -4.3Camtek h CAMT .56 7.7 11 11.11 5.15 87 7.27 +27.1CdnSolar CSIQ ... ... 5 19.09 11.37 1190 13.64 -19.1CancrGen h CGIX ... ... ...dd 3.50 .80 148 .84 -54.4CantbryPk CPHC .28 1.9 23 17.72 11.98 0 15.00 -7.7tCpStarFn n CSTR .04p ... 43 22.22 15.00 45 15.00 -27.8CapBcp n CBNK ... ... ... 13.19 12.50 8 12.59 -1.6tCapCtyBk CCBG .36f 1.6 19 26.50 20.22 15 22.17 -3.4CapProd CPLP .32 11.6 15 3.60 2.69 515 2.76 -17.9CapSwst CSWC 1.36f 7.3 19 19.80 14.85 60 18.66 +12.7CapitalaF CPTA 1.00 11.8 12 9.05 6.88 47 8.49 +16.6Capitala22 CPTAL 1.50 6.0 ... 25.97 24.13 2 24.92 -1.1CapF cv22 CPTAG 1.44 6.1 ... 25.15 24.25 23.74 -4.5CapFedFn CFFN .34a 2.8 20 15.04 12.04 356 12.21 -8.9tCapricor CAPR ... ... ...dd 3.19 .85 263 .78 -50.5CpstnTur rs CPST ... ... ...dd 1.90 .69 436 .85 +10.4CarGurus n CARG ... ... ...cc 57.25 27.98 592 41.50 +38.4CaraThera CARA ... ... ...dd 24.30 11.11 606 18.69 +52.7CarbBlk n CBLK ... ... ...dd 35.00 16.33 319 18.91 -21.0Carbonite CARB ... ... ...cc 43.63 20.50 338 34.39 +37.0CardiovSys CSII ... ... ... 40.00 20.58 125 36.59 +54.5Cardlytc n CDLX ... ... ...dd 28.29 11.10 104 19.77 +47.9Cardtronic CATM ... ... 21 39.10 15.80 385 28.86 +55.8CareTrust CTRE .82 4.8 34 19.76 12.73 500 17.21 +2.7CareDx h CDNA ... ... ...dd 29.60 4.92 850 23.61 +221.7CareerEd CECO .30f 2.2 ...dd 19.07 10.40 184 13.83 +14.5CarlyleGp CG 1.38e 6.9 8 25.90 19.50 632 19.98 -12.8CarlGp pfA TCGP 1.47 6.8 ... 25.53 21.44 29 21.72 -14.4tCaroFin s CARO .28 .8 17 45.58 32.82 55 33.16 -10.7CarolTrBk CART ... ... 31 10.00 7.40 1 8.27 -13.4Carrizo CRZO ... ... 42 31.57 13.50 2160 19.97 -6.2CarrolsRst TAST ... ... 17 16.40 9.90 150 13.67 +12.5CarverBc lf CARV ... ... 41 11.94 2.01 2 4.06 +39.6CasaSys n CASA ... ... 74 34.21 11.26 679 13.99 -21.2CasellaW CWST ... ... ...dd 33.94 17.88 316 30.77 +33.7Caseys CASY 1.16 .9 30 130.74 90.42 259 126.06 +12.6CassInfo CASS 1.04 1.7 30 74.49 54.37 9 61.90 +6.3Catabasis n CATB ... ... ... 2.38 .61 451 .67 -55.0CatalstB rs CBIO ... ... ...dd 37.00 4.15 187 9.30 -31.8CatalystPh CPRX ... ... ...dd 4.51 2.18 1302 3.39 -13.3Catasys n CATS ... ... ... 14.29 3.30 97 8.94 +138.3tCathayGen CATY .96 2.5 14 45.59 37.58 532 37.65 -10.7CathGn wt CATYW ... ... ... 24.59 21.11 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 30 261.80 139.50 88 197.86 +29.7CecoEnv CECE .30 4.1 ... 9.42 4.00 35 7.36 +43.5Celcuity n CELC ... ... ... 31.00 13.16 15 28.62 +51.0Celgene CELG ... ... 24 123.25 74.13 5363 79.77 -23.6Celgene rt CELGZ ... ... ... 2.65 .11 5 .00 +3.0CelldexTh CLDX ... ... ...dd 3.09 .33 1143 .36 -87.3CellectBio n APOP ... ... ... 13.50 4.40 17 4.88 -30.3CellectB wt APOPW ... ... ... 4.31 1.84 2.41 +14.0Cellct wt rs CLRBW ... ... ... .15 .10 .10 Celct wtA CLRBZ ... ... ... .70 .39 .49 -1.6Cellectar rs CLRB ... ... ... 17.50 2.03 106 2.58 -81.2Cellectis n CLLS ... ... ...dd 38.85 22.62 126 25.73 -11.7CallularBio CBMG ... ... ...dd 25.00 9.25 119 13.38 +18.9Celsion rs CLSN ... ... ...dd 3.96 1.75 248 2.22 -17.2CelsiusH n CELH ... ... ... 6.05 3.05 34 4.02 -23.4Celyad n CYAD ... ... ... 61.10 22.17 4 25.20 -41.5Cemtrx wt CETXW ... ... ... .40 .20 .27 +3.8Cemtrex rs CETX .02p ... 4 3.57 1.09 68 1.17 -54.1Cemtrx pf CETXP .58t ... ... 6.59 3.33 3.61 -25.0CntRsDvA CDEV ... ... ... 23.12 15.78 2011 19.60 -1.0tCntrStBk CSFL .40 1.7 ... 32.27 24.16 552 23.96 -6.9CEurMed CETV ... ... ...dd 5.20 3.36 65 3.48 -25.2CentrlFd rs CFBK ... ... 27 16.95 12.32 8 13.60 -10.1tCentGard lf CENT ... ... 17 45.02 32.22 83 32.11 -17.5CenGrdA lf CENTA ... ... ... 41.97 28.54 227 29.32 -22.2CntlVyCm CVCY .36f 1.7 17 22.34 18.05 19 21.62 +7.1tCentAl CENX ... ... 15 24.77 9.46 1807 9.60 -51.1CntyBcMA CNBKA .48 .7 ... 89.40 70.55 9 73.52 -6.0tCentCas CNTY ... ... 39 9.85 6.41 96 6.28 -31.2CeragonN CRNT ... ... ... 4.15 1.64 579 3.48 +75.8Cerecor n CERC ... ... ...dd 5.74 .85 169 4.17 +30.3Cerner CERN ... ... 33 73.46 52.05 1719 63.51 -5.8CerusCp CERS ... ... ...dd 8.05 2.75 860 6.54 +93.5CescaTh h KOOL ... ... ... 4.14 .22 67 .35 -88.3ChaSerg un CTACU ... ... ... 10.05 10.00 14 10.01 -.3Chaisma n CHMA ... ... ...dd 3.90 1.20 98 3.50 +105.9ChampO hrs CSBR ... ... ...dd 17.90 3.05 121 12.21 +214.7Changyou CYOU ... ... 5 27.77 12.68 79 13.06 -47.4Chantic rs BURG ... ... ... 5.15 1.81 40 2.25 -14.4CharlsCol h CTHR ... ... ...dd 1.60 .80 35 .83 -38.4ChartInds GTLS ... ... 46 80.31 41.32 627 69.16 +47.6ChartCm n CHTR ... ... ...cc 396.64 250.10 1071 317.89 -5.4ChkPoint CHKP ... ... 22 120.81 93.76 2063 113.15 +9.2CheckC wt CHEKW ... ... ... .54 .15 .33 +80.6CheckC nrs CHEK ... ... ... 23.28 3.08 27 3.52 -66.3ChckPnt n CKPT ... ... ... 7.38 2.22 15 2.44 -37.1Cheesecake CAKE 1.32f 2.7 16 60.19 41.50 836 49.44 +2.6ChefsWhs CHEF ... ... 66 39.26 16.15 249 32.99 +60.9Chembio CEMI ... ... ...dd 11.55 5.90 68 8.05 -1.8tChemFinl CHFC 1.36f 2.9 15 59.83 47.61 452 47.26 -11.6ChemoCntx CCXI ... ... 41 15.08 5.42 113 11.11 +86.7ChemungF CHMG 1.04 2.5 24 56.83 39.01 9 42.21 -12.2Cherokee h CHKE .20 35.7 ...dd 3.18 .38 76 .56 -70.5ChkSoup n CSSE .45p ... ...dd 11.41 6.19 15 8.87 -1.5ChkSoup pf CSSEP 2.44 9.4 ... 27.14 24.05 0 25.94 +4.2ChildPlace PLCE 2.00 1.4 32 161.65 100.80 557 140.73 -3.2tChimerix CMRX ... ... ...dd 5.94 3.52 120 3.48 -24.8ChAdvCns CADC ... ... ...dd 10.20 1.70 229 2.85 -33.7ChinaAuto CAAS ... ... 5 5.25 3.00 24 3.01 -37.3tChinaBio CBPO ... ... 18 107.44 70.04 132 67.96 -13.7ChinCer rs CCCL ... ... ... 6.45 1.21 971 2.38 -.4ChiCmCr h GLG ... ... ... 3.87 .46 131 .57 -58.8ChiCustR n CCRC ... ... ... 35.10 7.90 3 11.50 -32.6ChiFnOnl JRJC ... ... ...dd 4.14 1.65 15 1.88 -29.9ChinaHGS HGSH ... ... 2 4.48 1.18 19 1.25 +1.8ChnaIntNt n CIFS ... ... ... 66.10 2.45 360 2.73 -93.5ChinaJJ h CJJD ... ... ...dd 2.06 1.17 116 1.88 +51.6ChinLend h CLDC .32e 29.4 ... 7.75 .77 233 1.09 -65.0ChinaNRes CHNR ... ... ... 4.23 1.61 1 1.79 -33.0ChiRecy rs CREG ... ... ... 9.39 1.10 644 1.38 -50.7ChnaTcF rs CNTF ... ... ... 4.07 1.57 11 1.82 -29.7ChXDPlas CXDC ... ... 2 4.95 2.75 21 2.95 -35.9ChiCache lf CCIH ... ... ...dd 4.75 .93 240 1.23 -27.2ChinaNt rs CNET ... ... ...dd 11.90 1.00 1026 2.17 +99.1ChipMOS IMOS 1.97e 13.8 19 21.05 12.69 19 14.29 -19.0ChromaDx n CDXC ... ... ... 7.24 3.19 146 3.57 -39.3ChrchllD CHDN 1.52f .6 31 314.60 204.25 161 259.62 +11.6ChuysHldg CHUY ... ... 26 34.10 20.85 81 24.52 -12.6 tCideraTh n CDTX ... ... ...dd 8.80 3.65 173 3.80 -44.1Cimpress CMPR ... ... ...cc 171.76 103.11 178 119.54 -.3CinnFin CINF 2.12 2.9 21 79.67 66.33 898 73.91 -1.4Cinedigm rs CIDM ... ... ... 1.81 .84 2064 1.37 -8.7Cintas CTAS 1.62f .9 28 217.34 144.40 1052 174.68 +12.1Cirrus CRUS ... ... 14 58.80 34.49 641 36.67 -29.3Cisco CSCO 1.32 2.9 23 49.47 33.67 21834 45.42 +18.6CitiTrends CTRN .32 1.2 21 34.90 20.04 60 26.59 +.5CitiusPh wt CTXRW ... ... ... 1.25 .47 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 1.12 27 1.57 -58.7Citiz&Nthn CZNC 1.08 4.3 18 28.99 22.00 10 25.14 +4.8CtzCmtyBc CZWI .20f 1.5 16 14.25 13.00 1 13.40 -.7CitizFst CZFC .28e 1.1 15 27.10 21.51 0 24.45 +1.9CitizHold CIZN .96 4.0 18 24.30 21.18 0 24.00 +3.9CitrixSy s CTXS ... ... 28 116.82 80.20 1885 102.20 +16.1CtyHld CHCO 2.12f 3.0 20 83.27 64.32 62 71.77 +6.4CivistaBcsh CIVB .36 1.6 17 25.88 20.41 34 23.18 +5.4Civista pf CIVBP 1.63 2.3 ... 80.00 62.00 71.52 -3.3Clarus CLAR .03p ... ... 12.00 6.35 69 10.11 +28.8CleanEngy CLNE ... ... ...dd 4.05 1.31 912 2.23 +9.9ClearOne CLRO .28 17.5 ...dd 9.95 1.55 3 1.60 -82.1ClrAllCGr n CACG ... ... ... 31.85 26.37 10 29.29 +5.1ClrDvStr n YLDE ... ... ... 29.55 26.35 27.80 +.5Cleareld CLFD ... ... 27 15.30 10.35 9 12.37 +1.0tClearsBio n CLSD ... ... ...dd 15.33 5.22 122 5.32 -24.0ClearSign CLIR ... ... ...dd 4.70 1.40 67 1.45 -59.7ClearS wt CLIRW ... ... ... 1.49 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 8.10 233 10.34 -45.5tCleBio hrs CBLI ... ... ...dd 4.25 1.65 7 1.60 -60.1tClovisOnc CLVS ... ... ...dd 79.60 20.57 4362 20.11 -70.4CoDiagn n CODX ... ... ... 6.85 1.45 7 2.44 -7.7CoStar CSGP ... ... 78 448.35 276.65 255 382.71 +28.9CoastFn n CCB ... ... ... 18.90 14.92 8 15.33 -6.5CocaBtl COKE 1.00 .6 42 230.00 125.08 20 165.68 -23.0CocrystP n COCP ... ... ... 6.45 1.61 26 2.60 -43.6CodaOct n CODA ... ... ... 8.44 3.28 4 5.80 +21.5Codexis CDXS ... ... ...dd 19.60 5.70 241 15.07 +80.5CdrsVlly CVLY .62b 2.3 14 33.46 24.83 11 26.70 -3.0CoffeeH JVA ... ... 38 5.75 3.65 21 4.56 +7.1CogentC CCOI 2.08f 4.0 ...cc 57.65 35.75 269 51.98 +14.7Cognex s CGNX .18 .4 33 72.99 39.90 1207 42.99 -29.7CognizTch CTSH .80 1.1 23 85.10 69.69 4078 73.41 +3.4CohBar n CWBR ... ... ... 10.79 3.58 35 3.96 -20.3tCoherent COHR ... ... 18 329.00 120.77 828 124.21 -56.0CoherusBio CHRS ... ... ...dd 20.66 8.05 427 12.09 +37.4Cohu COHU .24 1.2 19 27.83 18.60 323 20.12 -8.3CollPlant n CLGN ... ... ... 8.99 4.70 83 6.35 -29.1CllctUnv CLCT .70 4.8 11 30.82 13.00 22 14.55 -49.2Collegium n COLL ... ... ...dd 29.90 9.01 576 16.95 -8.2Colliers CIGI .10 .2 23 84.20 46.60 32 65.80 +9.0ColonyBk CBAN .20 1.1 12 19.50 13.50 0 17.70 +21.2tColBnkg COLB 1.04 3.0 18 48.06 34.77 298 34.91 -19.6ColumFn n CLBK ... ... ... 17.73 14.01 136 15.39 -.2ColuSprtw COLM .88 1.0 30 95.58 60.76 377 87.45 +21.7tColmbus CMCO .20 .6 87 45.85 34.19 193 32.26 -19.3comScore n SCOR ... ... ... 25.69 15.60 107 16.15 -34.0Comcast s CMCSA .76 2.1 17 44.00 30.43 20100 35.65 -10.6tCommScpe COMM ... ... 26 41.60 24.82 3295 25.60 -32.3CmcBMO CBSH .94f 1.5 16 72.55 52.07 840 61.49 +10.1CmcBc pfB CBSHP 1.50 5.9 ... 26.98 25.00 9 25.30 -4.0CmclVehcl CVGI ... ... 29 13.90 6.58 149 7.01 -34.4tCommSys JCS .16 5.8 ...dd 4.66 2.75 18 2.75 -22.8CmtyBkTr ESXB ... ... 21 10.05 7.90 24 8.32 +2.1tCmtyFinCp TCFC .40 1.2 16 40.44 32.02 12 32.10 -16.2CommuFt n CFBI ... ... ... 13.30 10.53 11.46 -1.2CmtyHlt rt CYHHZ ... ... ... .04 .00 1783 .00 -42.9CmtyTrBc CTBI 1.44f 3.2 15 53.00 42.40 26 45.11 -4.2CmtyWest CWBC .20 1.7 17 12.97 10.25 2 11.87 +11.5CommVlt CVLT ... ... ... 72.65 48.35 478 59.56 +13.4Compugn CGEN ... ... ...dd 5.00 2.25 121 3.34 +33.6CmptrPr CPSI .40 1.5 49 34.65 25.15 291 26.26 -12.6tCmpTask CTG .24 4.9 ... 9.62 4.78 87 4.92 -3.5CmstkH rs CHCI ... ... ... 6.58 1.20 35 2.14 +25.9Comtech CMTL .40 1.3 24 36.94 19.30 259 30.34 +37.2ConatusPh CNAT ... ... 22 7.95 3.22 376 4.64 +.4ConcertPh CNCE ... ... ...dd 30.71 12.33 475 14.99 -42.1Conformis n CFMS ... ... ...dd 3.83 .88 173 .92 -61.3ConiferH n CNFR ... ... ...dd 7.20 5.00 1 5.60 -3.4Conifer23 n CNFRL 1.69 ... ... Conmed CNMD .80 1.1 24 83.49 49.09 242 69.81 +37.0Conns CONN ... ... 28 42.65 22.10 337 29.73 -16.4tConnectOne CNOB .30 1.4 19 31.40 20.60 121 20.90 -18.8ConnWtrSv CTWS 1.25 1.8 43 69.96 48.86 32 69.01 +20.2ConsolCom CNSL 1.55 12.2 ... 19.62 10.31 484 12.68 +4.0ConsolWtr CWCO .34 2.7 37 15.35 11.20 35 12.61 +.8ConstAlph n CNAC ... ... ... 10.15 9.69 10.10 +3.6ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.50 9.11 10.55 +3.6ConstAl rt CNACR ... ... ... .95 .26 .45 +45.2ConstPh n CNST ... ... ... 12.21 6.40 16 6.58 -42.8tConstPrt n ROAD ... ... ... 14.06 9.87 49 9.79 -19.1ConsuPtf CPSS ... ... 5 4.70 3.18 38 3.64 -12.3ContraFect CFRX ... ... ... 2.93 .85 88 1.95 +93.1ContraV rs CTRV ... ... ... 5.76 .46 161 .59 -79.6Control4 CTRL ... ... 40 37.62 20.50 260 28.19 -5.3ConvrgOn n CVON .08 .9 ... 10.83 8.01 30 8.79 -11.9CoolHl rs AWSM ... ... ... 22.61 2.70 189 4.89 -31.9Copart s CPRT ... ... 29 67.08 35.32 1696 49.85 +15.4CorbusPhm CRBP ... ... ...dd 9.96 4.50 1152 7.14 +.6tCorcept CORT ... ... 12 25.96 11.55 3177 12.27 -32.1CoreMrk s CORE .40 1.1 42 38.24 17.10 281 37.97 +20.2Corium CORI ... ... ...dd 13.93 7.17 728 12.59 +31.0CorOnDem CSOD ... ... ...dd 59.18 33.57 323 49.59 +40.4CorrevPh g CORV ... ... ...dd 2.45 1.29 2.33 +50.3Corvel CRVL ... ... 30 61.20 46.45 26 54.20 +2.5CorvusPh n CRVS ... ... ...dd 15.21 6.81 37 8.15 -21.3Costco COST 2.28 1.0 32 245.16 159.47 2632 228.75 +22.9CountrP rs CPAH ... ... ...dd 7.30 1.92 20 2.07 -35.5CountyBcp ICBK .28 1.1 13 33.94 24.02 3 24.61 -17.3CoupaSft n COUP ... ... ...dd 84.53 30.65 966 64.25 +105.8tCovenant CVTI ... ... 27 35.19 23.89 182 24.19 -15.8CowenInc s COWN ... ... 44 17.99 11.63 668 16.35 +19.8Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 10 25.05 -2.5Cowen33 n COWNL 1.94 7.8 ... 25.49 24.67 4 24.93 CrackerB CBRL 5.00 3.2 17 179.12 141.63 295 157.39 -.9CraftBrew BREW ... ... 28 21.00 15.76 86 16.74 -12.8Cray Inc CRAY ... ... 55 28.60 17.90 149 20.37 -15.8CreditAcc CACC ... ... 19 467.26 277.20 110 409.04 +26.4CSVixST rs VIIX ... ... ...q 23.85 10.84 536 15.15 +28.6CSSilvCC SLVO .44e 6.6 ...q 8.20 6.40 8 6.69 -15.3CSGoldCvC GLDI .41e 5.0 ...q 9.32 7.90 4 8.24 -8.7CSVS3xInSlv DSLV ... ... ...q 39.55 20.93 149 33.04 +40.0CSVS3xInG DGLD ... ... ...q 60.61 37.83 115 52.48 +20.3CSVIVxMT ZIV ... ... ...q 94.42 60.60 93 69.24 -21.9CrS Crd n USOI 2.39e 8.7 ... 33.00 23.97 1 27.50 +3.2Cree Inc CREE ... ... ...dd 51.78 30.78 2097 37.74 +1.6tCresud CRESY .45e 3.8 ... 23.69 11.99 107 11.79 -46.6Crinetic n CRNX ... ... ... 42.00 19.23 77 22.41 -8.6tCriteo SA CRTO ... ... 17 46.43 20.93 500 21.86 -16.0Crocs CROX ... ... ...dd 22.07 8.64 722 19.46 +54.0CronosGp n CRON ... ... ... 15.30 5.12 14140 8.34 +9.4CrssCtryHl CCRN ... ... 15 14.49 7.41 277 8.80 -31.0CrownCfts CRWS .32 6.0 17 7.54 5.00 5 5.30 -17.8CryoPrt wt CYRXW ... ... ... 6.76 2.94 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.02 200 11.30 +31.5tCtrip.com s CTRP ... ... 15 51.91 32.36 4680 32.61 -26.1CueBioph n CUE ... ... ... 17.99 6.40 45 6.72 -42.2tCumbldPh CPIX ... ... ...dd 7.96 5.18 2 5.43 -26.3Curis rs CRIS ... ... ... 8.70 1.36 197 1.81 -48.3tCutera CUTR ... ... 21 56.05 20.75 318 20.81 -54.1tCyanotch h CYAN ... ... ...dd 5.78 3.21 19 3.20 -18.1CybrOpt CYBE ... ... 88 22.30 12.58 56 16.70 +11.3CyberArk CYBR ... ... 82 81.24 40.63 586 71.73 +73.3Cyclacel pf CYCCP .60 12.2 ... 7.40 4.90 4.90 -33.8Cyclacel rs CYCC .15p ... ...dd 2.25 1.28 84 1.40 -19.5CymaBay CBAY ... ... ...dd 15.59 7.63 309 10.24 +11.3tCypSemi CY .44 3.4 22 18.87 13.08 6585 13.10 -14.0Cyren Ltd CYRN ... ... ...dd 3.79 1.63 43 3.24 +29.6CyrusOne CONE 1.84 3.0 97 69.01 43.49 808 62.02 +4.2tCytRx rs CYTR ... ... ... 2.59 .80 288 .75 -55.6Cytokinetic CYTK ... ... ...dd 14.78 6.21 482 7.22 -11.4CytomX n CTMX ... ... ...dd 35.00 13.54 342 14.91 -29.4Cytori wt CYTXW ... ... ... .05 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 5.49 .32 471 .37 -87.7Cytosorbnt CTSO ... ... ... 14.95 5.80 121 10.33 +58.9D -:DBV Tech DBVT ... ... ... 28.49 16.65 119 18.31 -25.6DD3 Ac un DDMXU ... ... ... 10.10 9.97 5 9.98 -.3DFB Hlt n DFBH ... ... ... 9.80 9.60 9.74 +.4DFB Hlt un DFBHU ... ... ... 10.59 10.00 10.20 +2.0DHX Mda n DHXM .08 ... ... 4.00 2.49 2.60 -26.8tDLH Hldgs DLHC ... ... 51 6.70 5.00 18 5.09 -17.4DMC Globl BOOM .08 .2 ...dd 51.05 17.85 109 32.69 +30.5DNB Fncl DNBF .28 .8 16 38.30 30.40 51 35.85 +6.4DSP Gp DSPG ... ... ...cc 13.80 11.01 178 11.55 -7.6DXP Ent DXPE ... ... 25 49.50 24.89 129 34.36 +16.2DailyJourn DJCO ... ... ...cc 257.70 213.85 0 232.74 +1.1Daktronics DAKT .28 3.8 32 10.55 7.14 89 7.44 -18.5DareBio rs DARE ... ... ... 3.59 .74 92 .90 -58.4DarioHlth DRIO ... ... ... 2.69 .85 109 1.06 -33.8DarioHl wt DRIOW ... ... ... .40 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 15.59 6.20 9 13.18 +42.3tDaseke n DSKE ... ... ... 14.52 6.76 319 6.67 -53.3Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 15 16.49 4.27 39 5.04 -58.1Datawatch DWCH ... ... ...dd 14.20 7.70 34 9.55 +.5DaveBuster PLAY .60p 1.0 19 67.05 37.85 1376 57.90 +4.9DavidsT g n DTEA ... ... ...dd 5.35 2.20 840 2.40 -38.5tDavSelFn n DFNL ... ... ... 25.62 22.81 41 23.11 -3.5DavSelEq n DUSA ... ... ... 26.54 22.01 23 23.36 -.2tDavSelW n DWLD ... ... ... 28.88 22.98 246 23.02 -12.3DawsonGeo DWSN .05p ... ...dd 8.40 4.09 34 5.53 +16.8Deciphera n DCPH ... ... ... 45.61 15.15 394 22.54 -.6tDelFriscos DFRG ... ... ...dd 18.85 7.17 294 6.99 -54.2DelTaco TACO ... ... 9 14.83 9.46 476 10.66 -12.0DelTaco wt TACOW ... ... ... 3.99 2.89 3.81 +29.1DelmarPh n DMPI ... ... ... 1.82 .33 47 .68 -37.6DeltaTch h DELT ... ... ... 4.70 .68 175 1.06 -.1DenaliTh n DNLI ... ... ... 25.79 12.32 357 15.32 -2.0Dennys DENN ... ... 26 17.75 12.09 171 14.55 +9.9Dentsply XRAY .35 1.0 ...dd 68.98 35.30 3269 35.96 -45.4Dermira DERM ... ... ...dd 31.42 6.98 360 12.45 -55.2DescSys DSGX ... ... 89 35.87 24.85 79 31.11 +9.5DestMatrn DEST .80 18.0 ...dd 6.84 1.88 24 4.44 +49.5Dest XL DXLG ... ... ...dd 3.05 1.45 602 2.81 +27.7Deswell DSWL .28 8.9 ...dd 3.64 2.41 12 3.15 +15.8Determine DTRM ... ... ...dd 2.34 .45 80 .50 -72.2DexCom DXCM ... ... ...dd 148.56 43.74 980 131.15 +128.5DiamHill DHIL 7.00e ... 12 219.90 161.10 4 170.42 -17.5DiambkEn FANG .50 .4 21 140.78 98.57 2634 119.11 -5.7DianaCnt rs DCIX ... ... ...dd 28.48 1.01 2463 1.52 -62.6DicernaPh DRNA ... ... ...dd 17.98 4.91 273 12.22 +35.3DifferBr rs DFBG ... ... ...dd 6.89 .70 32 4.11 +332.6DiffusP hn DFFN ... ... ...dd 2.08 .31 154 .35 -70.7DigiIntl DGII ... ... 42 14.70 9.21 40 11.85 +24.1Digimarc DMRC ... ... ...dd 39.95 22.85 32 26.14 -27.7tDigirad DRAD .22 16.8 ...dd 3.05 1.25 555 1.31 -49.1DigitalAlly DGLY ... ... ...dd 4.95 1.70 56 3.03 +14.3DigitlTurb APPS ... ... ...dd 2.59 1.12 216 1.34 -25.4tDimeCBc DCOM .56 3.4 16 22.65 16.22 203 16.65 -20.5Diodes DIOD ... ... 25 39.31 26.09 342 30.08 +4.9DiscIncA DISCA ... ... 17 34.06 15.99 4711 32.78 +46.5DiscIncB DISCB ... ... 19 48.85 19.25 36.46 +47.0DiscIncC DISCK ... ... 15 31.39 14.99 2516 29.73 +40.4DishNetw h DISH ... ... 11 52.53 28.80 5808 31.77 -33.5Diversicre DVCR .22 3.8 15 12.06 5.25 0 5.86 -41.5DivrsRst h SAUC ... ... 2 1.87 .85 143 1.43 -10.6DixieGrp DXYN ... ... ...dd 4.30 1.40 29 1.59 -58.7DocuSign n DOCU ... ... ... 68.35 37.00 2044 41.33 +4.0DgssInt A n DOGZ ... ... ... 6.40 1.77 4 2.25 -61.9DollarTree DLTR ... ... 12 116.65 78.78 2528 83.88 -21.8DolphEnt hn DLPN ... ... ... 5.77 2.04 2 2.09 -41.9DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 15.79 291 17.13 -37.3DonegalA DGICA .57 4.3 23 18.25 13.20 24 13.36 -22.8DonegalB DGICB .50 3.9 25 15.91 11.52 12.85 -15.6DorchMin DMLP 1.74e 9.3 15 21.15 14.30 61 18.66 +22.8Dorman DORM ... ... 23 83.42 56.36 114 69.84 +14.2DovaPh n DOVA ... ... ... 37.00 19.25 94 20.05 -30.4DragVic n LYL ... ... ... 14.99 1.12 32 2.13 -51.1DrprOkw n DOTA ... ... ... 10.16 9.74 10.16 +3.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Wednesday, October 24, 2018

PAGE 51

DrprOk wt DOTAW ... ... ... .90 .50 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .40 1 .49 -2.0DrpOkwd un DOTAU ... ... ... 13.50 10.15 10.90 +3.5DropCar hrs DCAR ... ... ... 7.84 .31 13 .46 -88.7Dropbox n DBX ... ... ... 43.50 22.07 2920 23.36 -18.0DryShips s DRYS .14e ... 1 6.90 2.74 853 5.16 +46.2DuluthH n DLTH ... ... 39 35.67 15.13 273 29.34 +64.4Dunkin DNKN 1.39 1.9 30 77.13 53.68 1449 72.56 +12.5DurectCp DRRX ... ... ...dd 2.55 .76 204 1.00 +8.5Dynasil DYSL ... ... 7 1.60 1.13 3 1.17 -.8Dynatronic DYNT ... ... ...dd 3.60 2.15 4 2.66 -7.8DynavaxT DVAX ... ... ...dd 23.85 10.35 4254 13.28 -29.0E -:E-Trade ETFC .56 1.2 17 66.46 42.56 4735 48.61 -1.9teBay s EBAY ... ... 13 46.99 28.09 12518 28.19 -25.3eBay56 n EBAYL 1.50 5.9 ... 27.31 25.00 32 25.46 -5.5EDAP TMS EDAP ... ... ... 4.25 2.07 14 2.75 -4.2eHealth EHTH ... ... ...dd 32.96 13.61 275 29.93 +72.3tEMC Inc s EMCI .88 3.8 16 32.19 23.28 6 23.26 -18.9ENDRA n NDRA ... ... ... 5.88 1.55 772 4.47 -8.0ENDRA wt NDRAW ... ... ... 2.00 .36 1.30 +4.0ENGlobal ENG ... ... 3 1.47 .73 34 .86 -1.1ESSA Bcp ESSA .36 2.2 24 16.80 14.16 14 16.16 +3.1tEtfLonCanc CNCR ... ... ... 32.32 20.39 42 20.63 -13.2EtfAlpSmC SMCP ... ... ...q 27.84 23.59 0 24.11 -7.6tEtfValidea VALX ... ... ...q 30.43 26.88 1 27.03 -6.8EVO Pay n EVOP ... ... ... 27.87 19.00 388 24.10 +26.7EXFO g EXFO ... ... ...dd 4.70 2.93 5 2.94 -32.4eXp Wrld n EXPI ... ... ...dd 19.72 10.89 119 12.10 -21.4EagleBncp EGBN ... ... 13 69.80 46.20 302 49.90 -13.8tEagBcMT EBMT .36 2.1 14 21.95 16.85 8 16.94 -19.1EagleBkS rs EGLE ... ... ...dd 6.14 4.18 263 5.01 +11.8EaglFnB n EFBI .96 6.2 ... 19.50 15.50 2 15.57 -3.7EaglePhm EGRX ... ... 31 85.66 50.23 144 58.23 +9.0tEstWstBcp EWBC .92 1.7 14 73.98 52.09 1112 52.61 -13.5EastrAcq n EACQ ... ... ...cc 11.25 9.45 11 10.55 +4.5EastAc wt h EACQW ... ... ... .91 .59 .73 +22.7Easterl un h EACQU ... ... ... 11.45 9.41 10.78 +.5EasternCo EML .44 1.7 35 31.00 24.00 11 25.72 -1.6EastsDist n EAST ... ... ... 9.25 3.53 19 7.80 +93.5EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 99.98 99.99 +100.0EV 5-15Mu s EVLMC ... ... ... 100.04 49.97 100.04 +100.2EV DivCrd s OKDCC ... ... ... 100.10 50.00 99.99 +99.8tEbix Inc s EBIX .30 .5 18 89.10 57.66 237 57.94 -26.9EchoGLog ECHO ... ... 61 36.75 19.30 432 25.55 -8.8tEchoStar SATS ... ... 10 62.29 42.56 307 41.82 -30.2Eco-Stim h ESES ... ... ...dd 1.54 .14 1939 .20 -84.4EcologyEn EEI .40 3.1 ...dd 14.45 10.25 2 13.00 +23.8EdgeTher h EDGE ... ... ...dd 17.77 .70 268 .76 -91.9Edgewater EDGW 1.15e ... ...dd 7.30 4.25 14 4.93 -21.0EdisonNat EDNT ... ... ... 11.63 4.56 4 6.12 +4.3EditasM n EDIT ... ... ...dd 45.02 20.29 841 26.83 -12.7EdtechX n EDTX ... ... ... 9.59 9.55 9.58 +.3EdtechX un EDTXU ... ... ... 10.50 10.00 7 10.03 EducDev s EDUC .20 1.8 9 14.35 5.98 29 11.39 +20.2eGain EGAN ... ... ...dd 19.05 2.75 225 7.60 +44.8EidosThr n EIDX ... ... ...dd 24.75 8.89 38 9.64 -58.3EigerBio rs EIGR ... ... ...dd 18.00 7.46 877 11.20 -19.7EksoBio n EKSO ... ... ...dd 4.77 1.02 184 2.04 -4.2ElPolLoc h LOCO ... ... ...cc 14.40 9.05 203 12.94 +30.7ElbitIm rs EMITF ... ... ... 3.23 1.90 8 2.18 -23.2ElbitSys ESLT 1.76 1.5 19 151.91 111.01 18 118.71 -10.9EldorRsts ERI ... ... 52 50.64 23.95 2079 40.04 +20.8tElectSci ESIO ... ... 7 27.72 14.82 447 15.11 -29.5ElectroSen ELSE ... ... 30 5.24 3.42 1 3.64 -10.1electCore n ECOR ... ... ... 20.25 10.57 11 11.68 -41.2ElecVeh n SOLO ... ... ... 4.15 2.27 16 2.33 -2.9tElectArts EA ... ... 22 151.26 99.63 6836 99.09 -5.7EFII lf EFII ... ... ... 43.41 25.28 289 30.50 +3.3ElmiraSB ESBK .92b 4.5 17 21.00 18.00 1 20.31 +4.3EloxxPh n ELOX ... ... ... 24.60 10.65 49 11.77 +3.2EltekLtd hrs ELTK ... ... ... 8.95 2.65 13 3.40 -16.7EmclaireF EMCF 1.12 3.2 18 38.70 28.91 2 34.73 +14.4Emcore EMKR 1.50e ... 19 8.50 4.40 49 5.04 -21.9EmmisC rs EMMS ... ... 1 5.84 2.83 52 4.43 +25.9EmpirRst rs NYNY ... ... ...dd 30.98 6.71 6 7.75 -71.3EnantaPh ENTA ... ... 24 127.77 44.52 281 77.14 +31.5tEncoreCap ECPG ... ... 7 52.00 28.24 328 27.55 -34.6EncorW WIRE .08 .2 13 58.70 41.00 42 43.08 -11.4Endo Intl ENDP ... ... 10 18.50 5.27 6950 18.13 +133.9sEndocyte ECYT ... ... ...dd 23.59 2.81 4899 23.54 +450.0tEndologix ELGX ... ... ...dd 6.72 1.49 3589 1.37 -74.4EndurIntl EIGI ... ... ...dd 10.95 6.95 477 8.49 +1.1Energous WATT ... ... ...dd 33.50 6.91 397 8.62 -55.7tEngyFocus EFOI ... ... ...dd 3.46 1.40 66 1.35 -44.9EnrgyRec ERII ... ... ...cc 11.30 6.17 219 7.60 -13.1Enphase ENPH ... ... ...dd 7.60 1.26 1383 4.51 +87.1EnsignGp s ENSG .18 .5 27 40.64 21.67 306 38.61 +73.9tEnstarGp ESGR ... ... 25 236.15 183.85 27 183.73 -8.5EntasisT n ETTX ... ... ... 13.70 6.55 40 6.92 -35.1tEntegraFn ENFC ... ... 17 30.70 22.85 36 22.26 -23.9tEntegris ENTG .28 1.0 23 39.55 25.73 1464 26.82 -11.9EnteraBi n ENTX ... ... ... 7.60 4.11 3 5.29 -15.8tEntBcpMA EBTC .58 1.9 16 44.14 28.78 13 30.73 -9.8EntFinSv EFSC .52f 1.2 14 58.15 41.45 320 43.73 -3.1tEpizyme EPZM ... ... ...dd 21.40 7.96 626 8.42 -32.9ePlus s PLUS ... ... 22 107.25 67.65 42 87.00 +15.7tEquillium n EQ ... ... ... 14.95 13.03 39 13.85 -1.1Equinix EQIX 9.12 2.2 ...cc 495.35 370.79 401 411.41 -9.2EqtyBcsh n EQBK ... ... ... 44.30 32.93 39 33.97 -4.1Ericsson ERIC .13e 1.4 ...dd 9.45 5.84 9930 9.15 +37.0ErieInd ERIE 3.36 2.7 30 130.36 106.63 41 123.46 +1.3tErytechP n ERYP ... ... ... 30.56 7.74 0 7.08 -67.8Escalade ESCA .50 4.3 12 15.25 11.12 5 11.64 -5.4Esperion ESPR ... ... ...dd 82.68 33.06 436 46.09 -30.0EsqFnHld n ESQ ... ... ... 29.45 15.64 23 23.05 +16.8EssaPh gs EPIX ... ... ... 7.34 2.00 1 3.17 -27.6Essendant ESND .56 4.4 ...dd 17.08 7.20 212 12.73 +37.3EstLab n ESTA ... ... ... 30.71 22.03 21 23.00 -7.1EstreAm n ESTR ... ... ... 13.38 5.03 7 5.50 -36.3EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 63 53.25 15.27 1834 42.67 +108.7EuroTech CLWT ... ... ... 8.45 2.00 44 3.96 +19.6Euronet EEFT ... ... 27 120.12 70.67 481 113.00 +34.1Euroseas rs ESEA ... ... ... 3.87 1.08 3113 1.93 +13.3tEveloBio n EVLO ... ... ...dd 16.75 9.29 21 9.11 -43.9Ever-Glory EVK ... ... 7 4.50 1.96 24 3.62 +54.2EverQuo n EVER ... ... ...dd 22.09 11.65 65 12.00 -33.4Everbrdg n EVBG ... ... ...dd 63.00 23.87 258 51.41 +73.0EvrspnTc n MRAM ... ... ...dd 11.97 6.40 15 6.95 -7.3EvineLive EVLV ... ... ... 1.74 .76 89 1.12 -20.0EvofemBio EVFM ... ... ...dd 12.56 1.03 8 3.64 +86.7Evogene EVGN ... ... ...dd 4.52 2.59 7 2.60 -15.3EvokePhm EVOK ... ... ...dd 4.09 1.85 47 2.49 +10.2Evolus n EOLS ... ... ...dd 39.50 6.75 329 13.87 +20.6tEvolvgSys EVOL .44 25.7 5 5.85 1.72 25 1.71 -63.6ExOne XONE ... ... ...dd 12.50 6.16 904 7.03 -16.3ExactSci h EXAS ... ... ...dd 81.22 37.36 1980 63.04 +20.0ExelaTch n XELA ... ... ...dd 7.34 4.15 67 6.40 +24.3tExelixis EXEL ... ... 18 32.20 15.43 5050 14.82 -51.3ExlSvcHld EXLS ... ... 51 67.06 52.52 105 62.16 +3.0Expedia h EXPE 1.28f 1.1 54 153.69 98.52 2196 117.21 -2.1ExpdIntl EXPD .90f 1.4 21 78.16 56.45 1377 66.20 +2.3Exponent s EXPO .52 1.1 38 54.58 34.80 162 49.29 +38.6ExpScripts ESRX ... ... 12 97.22 58.23 2639 95.51 +28.0tExtendStay STAY .88f 5.3 35 22.44 16.27 3610 16.75 -11.8tExtrOilGs n XOG ... ... ...cc 17.42 8.41 4662 8.13 -43.2ExtrmNet EXTR ... ... ...dd 15.55 4.81 1983 5.07 -59.5EyePtPh EYPT ... ... ...dd 3.94 .93 820 2.39 +121.3EyegatePh EYEG ... ... ... 1.38 .29 314 .35 -67.4Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 2.94 27 3.91 -60.6Ezcorp EZPW ... ... 13 15.10 9.63 328 10.10 -17.2F -:F5 Netwks FFIV ... ... 22 199.71 118.08 874 168.74 +28.6FAT Br n FAT .48 7.1 ...cc 13.99 5.54 3 6.77 -24.1FFBW n FFBW ... ... ... 11.79 10.30 3 11.18 +1.4FLIR Sys FLIR .64 1.2 33 63.88 43.47 793 55.53 +19.1FNCB Bc n FNCB .16 1.8 ... 12.00 7.97 2 8.75 -5.4FRP Hldgs FRPH ... ... 16 67.70 41.90 38 48.90 +10.5tFS Bncp FSBW .56f 1.2 10 66.40 47.27 11 47.32 -13.3FSB Bcp n FSBC ... ... ... 18.50 16.01 1 17.42 +2.5FTD Cos FTD ... ... ...dd 11.76 2.16 84 2.49 -65.4FVCBkcp n FVCB ... ... ... 20.30 16.43 23 17.07 -14.6Facebook FB ... ... 29 218.62 149.02 19065 154.39 -12.5FalcMinrl FLMN ... ... ...cc 11.70 9.47 277 9.88 +2.9FalcMin wt OSPRW ... ... ... .82 .54 .79 +12.9FDaves DAVE ... ... ...dd 9.65 3.55 12 5.58 -14.8Fanhua FANH .90e 3.3 47 38.24 14.50 183 27.63 +27.8FarmerBrs FARM ... ... ... 35.05 23.60 41 25.00 -22.2FarmMer s FMAO .56 1.3 27 49.99 34.46 3 42.00 +2.9FarmersNB FMNB .32f 2.3 16 16.90 12.80 19 13.82 -6.3FaroTech FARO ... ... ...dd 70.20 37.30 50 51.78 +10.2Fastenal FAST 1.60 3.2 20 61.14 45.96 3272 50.38 -7.9FateThera FATE ... ... ...dd 16.94 3.80 797 12.74 +108.5sFauquier FBSS .48 2.0 48 26.57 18.99 19 24.35 +11.2FedNatHld FNHC .32 1.5 19 26.76 12.84 56 21.92 +32.3FedlStAc n FSAC ... ... ...dd 11.00 9.65 4369 10.01 +3.1FedlStA wt FSACW ... ... ... 1.20 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 11.10 9.53 1 10.94 +6.7FenncPhr n FENC ... ... ... 14.99 7.06 67 7.26 -27.5tFerrogl n GSM .24 3.7 13 17.61 6.41 598 6.43 -60.3Fibrocll rs FCSC ... ... ... 14.30 1.75 139 2.02 -36.9FibroGen FGEN ... ... ...dd 68.55 40.74 362 51.12 +7.8FidD&D n FDBC .96 1.5 ... 75.00 35.50 1 65.90 +59.6FidNasdIdx ONEQ 2.29e .8 ...q 319.34 256.30 70 291.35 +7.5FidelSo LION .48 2.1 15 27.05 20.28 204 23.27 +6.7FidusInvst FDUS 1.56a 11.6 8q 16.94 12.63 88 13.41 -11.7FidsInv23 n FDUSL 1.47 5.8 ... 28.00 24.85 1 25.36 +1.4FiestaRst FRGI ... ... ...dd 30.88 15.66 183 27.46 +44.5tFifthThird FITB .72 2.8 7 34.67 25.32 10449 26.00 -14.3FifthT pf FITBI 1.66 6.1 ... 30.00 26.80 11 27.37 -4.0t51job JOBS ... ... ...dd 114.63 56.00 497 56.72 -6.8tFnclInst FISI .96 3.5 14 34.35 27.38 45 27.75 -10.8Finisar FNSR ... ... ...dd 25.41 14.25 2027 17.24 -15.3FinjanH FNJN ... ... 3 5.54 1.66 251 3.82 +76.9FireEye FEYE ... ... ...dd 19.36 13.40 5193 17.75 +25.0tFstBcpME FNLC 1.16 4.5 14 32.33 26.35 17 25.75 -5.4FtBcpNC FBNC .40 1.1 21 43.14 33.88 178 36.92 +4.6FstBcMiss FBMS .20 .6 22 43.53 29.73 13 35.50 +3.8FstBkNJ FRBA .12 1.0 20 15.00 11.15 17 11.91 -14.0tFstBusey rs BUSE .80 2.9 18 33.25 27.83 94 27.78 -7.2tFBusnFn s FBIZ .56 2.8 14 26.95 20.20 21 19.92 -9.9sFrstCap FCAP .92 2.1 21 43.02 35.07 7 43.00 +17.0tFtChoBc n FCBP ... ... ... 33.50 22.00 25 22.13 -20.3FCtzBA FCNCA 1.40 .3 21 488.44 382.01 26 423.40 +5.1FCmtyBsh FCBC .84f 2.5 19 36.09 25.85 43 33.14 +15.3tFCmtyCp FCCO .40 1.9 17 26.25 20.42 10 20.95 -7.31stCnstBn FCCY .30f 1.5 15 27.00 16.15 29 19.80 +8.2FstDeF s FDEF .68 2.5 10 35.00 25.14 45 26.74 +2.9tFFnclOH FFBC .80f 3.2 13 33.70 24.46 586 24.66 -6.4FstFnB wt FFBCW ... ... ... 18.00 15.97 18.00 +12.7FstFnBksh FFIN .84f 1.5 27 61.86 43.05 179 55.34 +22.8FstFnIN THFF 1.02 2.1 17 53.05 40.75 16 48.40 +6.7FstFnNwst FFNW .32 2.3 16 21.82 13.13 21 13.97 -9.9FstFound s FFWM ... ... 18 20.43 14.00 316 15.38 -17.0tFstGtyBc n FGBI .64b 3.1 ... 29.50 20.93 2 20.95 -16.2tFsHawaii n FHB .96 4.0 ... 32.36 23.88 2362 24.12 -17.3FIntntBcp INBK .24 .9 11 42.40 25.39 53 27.10 -29.0FIntBc26 n INBKL 1.50 5.9 ... 26.74 24.75 1 25.35 -4.4FstIntBc A FIBK 1.12 2.7 19 47.05 36.00 355 41.73 +4.2FstMerch FRME .88 2.1 18 50.44 37.60 161 40.95 -2.6FstMidIll FMBH .68a 1.9 15 42.46 30.01 40 35.45 -8.0FMidBc FMBI .44 1.9 19 27.70 22.03 862 23.33 -2.8tFstNwBc n FNWB ... ... 40 18.35 14.43 14 14.33 -12.1FstSavFin FSFG .60 .9 16 80.01 54.57 0 67.49 +18.4tFstSolar FSLR ... ... 27 81.72 44.72 1900 44.19 -34.61stSource SRCE 1.00 2.2 16 59.33 39.93 69 45.56 -7.9FTNDXTc QTEC .58e .8 ...q 83.42 68.60 215 73.06 +1.6FtTr AbsRet FAAR .84e ... ... 34.79 27.00 15 27.43 -6.5FT RisDv n SDVY .11e .6 ... 22.04 19.45 0 19.46 -7.3tFT AsiaPc FPA 1.01e 3.6 ...q 38.10 28.29 174 28.17 -21.1tFT Europe FEP .65e 1.9 ...q 42.49 34.29 261 33.97 -13.0FT LatAm FLN 2.01e 10.4 ...q 23.23 17.33 2 19.29 -5.6FT Brazil FBZ 1.62e 12.2 ...q 17.67 10.42 3 13.28 -14.5FT China FCA .68e 2.7 ...q 34.79 24.43 1 24.73 -16.7tFT Japan FJP .77e 1.5 ...q 63.38 53.16 34 52.71 -12.0tFT SKorea FKO .59e 2.6 ...q 32.08 22.97 0 22.72 -23.1tFT DevMkt FDT .96e 1.8 ...q 67.22 53.73 353 53.19 -14.7tFT EmMkt FEM .64e 2.7 ...q 31.32 23.04 97 23.31 -16.5tFT Germny FGM 1.04e 2.5 ...q 55.51 41.85 5 41.61 -18.7 tFT Canada FCAN .29e 1.3 ...q 27.35 23.08 1 22.73 -14.3tFT UK FKU 1.57e 4.5 ...q 43.39 34.92 8 34.67 -13.0tFT Switzld FSZ .78e 1.7 ...q 56.74 45.92 7 45.13 -14.4FT HKong FHK 2.82e 8.5 ...q 46.25 32.89 2 33.08 -22.0FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8tFT EmMSC FEMS 1.65e 5.0 ...q 47.47 32.79 54 33.14 -23.5tFTDvMkSC FDTS .97e 2.6 ...q 48.51 37.50 15 37.35 -15.9tFT EurzAlp FEUZ .50e 1.3 ...q 48.43 37.60 148 37.07 -15.6tFstT BICK BICK .34e 1.4 ...q 33.60 24.91 2 24.97 -17.3FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 4 20.82 -5.5FtTrMun n MCEF ... ... ... 19.04 17.04 0 17.12 -8.6FtTrOpp n FIXD 1.52 3.1 ... 51.60 48.42 40 48.43 -4.6tFTNsdGrid GRID .19e .4 ...q 53.73 42.69 7 42.66 -16.3FTMltAInc MDIV 1.20e 6.7 ...q 19.45 17.60 118 17.96 -5.5FTNsqTDv TDIV .86e 2.4 ...q 38.86 33.25 62 36.12 +2.6tFTLwDOpp LMBS 1.41 2.8 ...q 52.03 50.84 484 50.83 -1.6FT BuyInc FTHI .96 4.4 ...q 24.00 21.53 7 22.06 -5.4FT StratInc FDIV 2.34 4.9 ... 52.20 46.89 18 48.22 -5.7FT HdgBuy FTLB .66 3.0 ...q 23.65 21.34 8 21.96 -4.8FTEnhSht FTSM 1.11 1.9 ...q 60.10 59.92 802 59.96 FT RisDiv RDVY .40e 1.3 ...q 32.00 27.97 86 29.66 -.7FT SSICv FCVT .48a 1.7 ...q 32.38 27.52 35 28.89 +.8FT DWF5 FV .18e .7 ...q 31.80 26.50 383 27.67 +.4tFT SPIntDv FID .86e 5.3 ...q 19.83 16.30 2 16.27 -12.7FT AmIndR AIRR .08e .3 ...q 28.70 22.55 12 24.79 -9.6tFT AI Rob n ROBT .07p ... ... 32.86 28.48 12 28.62 -.5FT US Eq RNDV .35e 1.6 ... 23.04 20.40 0 21.38 -1.4FT SmCap RNSC .22e 1.0 ... 23.70 20.00 21.38 -.6FT MdCap RNMC .19e ... ... 23.12 20.19 1 20.67 -4.8FT LgCap RNLC .18e ... ... 23.27 20.66 1 21.28 -2.3FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0tFT DevInt RNDM .45e ... ... 55.12 46.92 0 46.51 -10.9tFTNsTrn ef FTXR .33e 1.4 ... 27.65 23.47 1 23.07 -11.0FT QualInc QINC .60e 2.3 ...q 26.90 23.81 25.67 +.7tFTNsSem ef FTXL .14e .5 ... 36.21 27.26 14 27.46 -9.3FsTrNsRt ef FTXD .82e 3.5 ... 25.05 19.43 23.19 +8.1FTNasPh ef FTXH .51e 2.3 ... 23.94 19.28 1 22.39 +4.6FTNsOil ef FTXN .37e 1.7 ... 26.12 18.49 7 22.16 +4.9FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 2 19.45 -6.4tFTNsBk ef FTXO .40e 1.6 ... 32.44 25.49 264 25.53 -13.0FTDorW n FVC .17e .7 ... 29.78 24.69 147 25.82 +.6tFT DWInt IFV .32e 1.7 ...q 24.24 18.33 398 18.39 -17.3FTEMCur FEMB 2.68e 7.3 ...q 45.95 35.44 10 36.55 -13.3FT MunHI n FMHI 1.68 3.4 ... 53.47 49.45 1 49.62 -1.7tFT RivAsia RFAP 1.14e 2.2 ... 64.93 52.82 3 52.46 -13.4tFT RivDev RFDI 1.09e 2.0 ... 68.99 56.27 142 55.85 -12.8tFT RvfrDyE RFEM 1.12e 2.0 ... 79.04 56.21 8 56.88 -19.3tFT RivEur RFEU .95e 1.7 ... 70.58 57.17 31 56.88 -13.0FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 0 49.46 -4.1FTCapStrn FTCS .59e 1.1 ...q 55.99 48.51 154 52.09 +2.1FTN100ExT QQXT .14e .3 ...q 53.48 45.69 15 49.13 +1.1tFsTrGrEn QCLN .08e .4 ...q 21.73 17.96 14 18.36 -9.6FTrTUSAlp TUSA .24e .7 ...q 36.63 31.17 10 32.74 -1.1FstTrDrcy ef DWPP .27e 1.0 ... 30.85 27.15 1 28.38 -1.3FTCloudC SKYY .13e .3 ...q 57.07 42.70 391 51.92 +13.2tFTNdqAuto CARZ .88e 2.6 ...q 45.00 32.67 2 33.24 -21.2tFT EurE n FPXE ... ... ... 19.49 18.31 1 17.98 -7.7tFT GblAg rs FTAG .38e 1.6 ...q 29.98 24.33 1 23.47 -16.6FT GblNRs FTRI .45e 3.8 ...q 13.25 11.72 1 11.99 -3.1FT Cybersc CIBR .03e .1 ...q 28.92 21.41 116 25.48 +10.2tFTIntlIPO FPXI .28e .9 ...q 39.87 31.27 1 31.51 -11.0FTSenLoan FTSL 1.83 3.8 ...q 48.38 47.69 356 47.96 -.2FTTactHY HYLS 2.64 5.6 ...q 49.11 47.05 212 47.18 -2.9FT GlbCmd FTGC .26e ... ...q 21.88 19.14 41 19.77 -4.5tFT MgdMu FMB 1.35 2.6 ...q 53.82 51.83 142 51.81 -3.2FTNDXEq QQEW .27e .5 ...q 64.33 55.43 39 58.70 +1.3tFT NsdABA QABA .75e 1.6 ...q 58.63 47.75 88 47.82 -8.8tFTSmartph FONE .86e 1.9 ...q 55.89 44.57 35 45.07 -13.7tFstUSBcsh FUSB .08 .8 29 14.38 9.87 2 9.71 -24.1FstUtdCp FUNC .36 2.0 17 24.32 16.60 16 17.88 +2.8tFirst LI s FLIC .60 3.0 8 33.50 20.04 27 20.14 -29.3FsthdTech SVVC ... ... ...q 17.74 7.82 25 15.55 +73.5FstSvc n FSV .54 .7 42 90.21 62.90 24 78.47 +12.2Fiserv s FISV ... ... 38 82.79 60.19 2240 79.36 +21.0FiveBelow FIVE ... ... ...cc 136.13 54.71 795 116.01 +74.9FivePrime FPRX ... ... ...dd 47.63 12.52 491 12.85 -41.4tFiveStar FVE ... ... ...dd 1.80 .74 116 .73 -51.7Five9 FIVN ... ... ...dd 49.50 22.51 674 37.58 +51.0tFlex Ltd FLEX ... ... 12 19.71 11.69 9395 11.59 -35.6FlexPhm n FLKS ... ... ...dd 8.98 .39 976 .53 -84.7FlxGlbImp ESGG ... ... ... 101.95 90.81 0 93.42 -1.6FlxUS Imp ESG ... ... ... 69.69 59.95 5 65.07 +2.3tFlxRAstAlo ASET ... ... ... 29.37 26.46 1 26.73 -7.0FlxUSQLgC QLC ... ... ...q 36.38 31.60 12 33.55 +.6tFlxUSLgCp LKOR .41e ... ...q 55.13 48.34 2 48.22 -12.0FlxUSCpBd SKOR 1.24 2.6 ... 51.37 48.53 12 48.62 -4.5FlxDisDur MBSD .62e 2.7 ...q 23.94 22.69 2 22.79 -3.3FlexSh n FPAY ... ... ... 4.80 .68 833 .85 -77.6FlexionTh FLXN ... ... ... 29.10 15.60 1030 16.67 -33.4tFlexstl FLXS .88 3.1 ... 53.00 28.02 26 28.03 -40.1Fluent Inc FLNT ... ... ... 6.95 1.95 229 2.38 -45.9Fluidigm FLDM ... ... ...dd 8.62 4.45 231 7.45 +26.5tFlushFn FFIC .80 3.7 15 31.45 21.39 31 21.64 -21.3Foamix FOMX ... ... ... 7.60 4.40 291 5.00 -16.8FocFin A n FOCS ... ... ... 49.52 35.01 174 40.68 +8.3Fonar FONR ... ... 9 33.90 21.10 24 23.58 -3.2ForeScTc n FSCT ... ... ...dd 40.96 21.56 331 28.39 -11.0tForshtAut n FRSX ... ... ... 7.30 2.32 28 2.30 -42.9FormFac FORM ... ... 33 18.65 11.10 276 12.45 -20.4FormulaSy FORTY .68e 1.8 ... 45.65 32.55 0 37.38 -7.8ForrestR FORR .80 2.0 52 50.00 36.95 16 40.44 -8.5Forterra n FRTA ... ... 16 12.30 4.47 196 4.85 -56.3Fortinet FTNT ... ... ...cc 94.37 37.15 2079 83.40 +90.9FortressBio FBIO ... ... ...dd 5.54 .87 257 .91 -77.2FortB pfA FBIOP 2.34 14.9 ... 24.80 11.90 6 15.75 -30.8FortySev n FTSV ... ... ... 16.86 12.16 45 13.65 -9.3ForMrII un FMCIU ... ... ... 10.14 9.95 51 10.12 +1.7ForwrdA FWRD .60 .9 28 72.81 49.88 88 63.52 +10.6Forward h FORD ... ... 25 4.45 1.13 29 1.50 +21.8ForwdPh FWP 23.12e ... ... 6.70 1.63 10 2.14 -41.8Fossil Grp FOSL ... ... ...dd 32.17 5.50 1135 19.76 +154.3Foster FSTR .16 .9 ...dd 30.30 16.19 15 17.43 -35.8FoxFactory FOXF ... ... 40 73.10 33.20 396 55.21 +42.1Francesca FRAN ... ... ...cc 8.48 2.79 1847 2.97 -59.4FrankElec FELE .48 1.2 25 51.45 38.45 77 41.26 -10.1FredsInc FRED .24 9.1 ...dd 5.66 1.30 1606 2.63 -35.1FrghtCar lf RAIL .36 2.3 ...dd 20.14 12.53 25 15.60 -8.7FreqElec FEIM ... ... ...dd 11.38 7.30 4 10.91 +16.6Freshpet FRPT ... ... ...dd 40.58 15.05 395 38.76 +104.5tfrntdoor FTDR ... ... ... 49.92 36.33 650 37.92 -18.5Fronteo FTEO ... ... ... 23.31 10.81 16.72 +33.7Frontr rs FTR 2.40 46.2 ... 12.19 4.52 2778 5.20 -23.1FuelTech FTEK ... ... ...dd 1.83 .90 51 1.17 +4.5tFuelCell rs FCEL ... ... ...dd 2.31 .86 1645 .83 -51.1FulgentG n FLGT ... ... ... 5.56 2.73 24 3.76 -14.2FulingGbl n FORK ... ... ... 5.65 2.35 17 3.62 -8.4FullHseR FLL ... ... ...dd 4.10 1.99 27 2.79 -28.3FultonFncl FULT .48 3.0 17 19.55 15.05 2130 16.02 -10.5Funko n FNKO ... ... ...cc 31.12 5.81 567 19.15 +188.0FusionCon FSNN ... ... ...dd 4.42 2.30 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 .96 258 1.25 -70.0FuweiF rs FFHL ... ... ...dd 4.93 1.70 24 2.15 -26.9G -:GWilliFood WILC ... ... 21 7.36 5.20 0 6.87 -4.5G1Thera n GTHX ... ... ... 69.57 18.04 187 39.32 +98.2GCI Lb A n GLIBA ... ... ...dd 55.47 41.33 546 46.29 -15.4GCI Lb pfA GLIBP .88e ... ... 27.99 18.40 7 24.45 +7.5GDS Hld n GDS .46p ... ... 46.18 14.26 884 24.34 +8.0GSE Sy GVP ... ... 14 3.85 2.75 6 3.15 -3.1GSI Tech GSIT ... ... ...dd 8.94 6.00 87 6.26 -21.4GSV Cap GSVC ... ... 5 9.39 5.17 121 7.07 +29.7GTY TchHl GTYH ... ... ...cc 10.25 9.75 171 10.17 +2.4GTY Tc un GTYHU ... ... ... 11.00 10.14 10.55 +2.3GTY Tch wt GTYHW ... ... ... 1.47 .98 1.29 -4.4G-III s GIII ... ... 18 51.20 23.19 708 36.16 -2.0GTx Inc rs GTXI ... ... ...dd 25.60 1.32 576 1.72 -86.5GW Pharm GWPH ... ... ...dd 179.65 101.07 717 143.20 +8.5tGWG Hldgs GWGH 4.30e ... ...dd 13.10 5.85 8 5.94 -28.6GabMedM n MOGLC ... ... ... 100.04 99.96 99.96 -.1GabFood n FOANC ... ... ... 100.04 99.96 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 22.75 11.33 72 15.96 +28.7Galapag n GLPG ... ... ... 122.28 84.13 81 104.86 +11.8GalectinTh GALT ... ... ... 9.49 1.28 288 4.67 +39.8GalmedPh GLMD ... ... 13 27.06 3.61 150 11.30 +23.5Gam&Lsr n GLPI 2.72f 8.1 19 37.32 32.51 2003 33.63 -9.1GamngPtrs GPIC .12e ... ... 11.89 8.02 2 8.30 -26.2Garmin GRMN 2.12 3.4 20 70.77 55.22 1386 62.56 +5.0GarrisnCap GARS 1.12 13.9 8 8.95 7.77 25 8.08 -.4Gemphire n GEMP ... ... ... 11.43 .83 181 1.34 -83.1Gencor s GENC ... ... 29 18.34 11.20 39 11.30 -31.7GenFin GFN ... ... ...dd 16.15 5.25 119 13.60 +100.0GenFin pfC GFNCP 8.90 8.4 ... 105.85 98.00 1 105.33 +4.9GenFin 21 GFNSL 2.03 8.0 ... 26.24 24.08 8 25.24 GeneticT rs GENE ... ... ... 2.05 .75 259 1.26 +8.6GeniusBr n GNUS ... ... ... 3.53 1.89 22 2.33 -14.3GenMark GNMK ... ... ...dd 8.81 3.63 764 5.65 +35.5GenoceaB GNCA ... ... ...dd 1.52 .49 136 .63 -45.5Genomic GHDX ... ... ...cc 72.83 26.54 262 65.83 +92.5tGenprex n GNPX ... ... ... 19.45 1.66 15 1.63 -65.3Gentex GNTX .44 2.1 13 25.41 17.80 4563 20.97 +.1Gentherm THRM ... ... 44 50.30 30.18 334 39.08 +23.1GeospcT hs GEOS ... ... ...dd 17.03 9.18 47 11.76 -9.3tGerABcp s GABC .60 1.9 18 38.88 31.54 38 31.99 -9.5GeronCp GERN ... ... ...dd 6.99 1.50 3175 1.64 -8.9Gevo rs GEVO ... ... ... 24.74 2.75 179 3.35 -71.6Gibraltar ROCK ... ... 18 49.10 29.50 110 37.80 +14.5GigaMda rs GIGM ... ... ...dd 4.37 2.36 15 2.93 -3.6GilatSatell GILT ... ... ...dd 9.34 6.59 11 9.09 +17.5GileadSci GILD 2.28 3.2 8 89.54 64.27 5738 71.67 GlacierBc GBCI 1.04 2.6 21 46.28 35.50 449 40.55 +2.9GladstnCap GLAD .84 9.4 9 9.92 7.80 241 8.94 -2.9Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 0 25.41 -1.7GladstnCm GOOD 1.50 8.1 ...dd 23.29 16.78 91 18.52 -12.1GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 2 26.47 +.2Gladstn pfB GOODO 1.88 6.9 ... 28.15 25.34 5 27.26 +4.5GladCm pfD GOODM 1.75 7.1 ... 26.25 24.56 2 24.81 -4.2GladstInv GAIN .82a 8.1 14 12.26 9.00 192 10.08 -9.7GldsInv pf D GAINM 1.56 6.2 ... 25.78 25.07 4 25.32 -1.1GladstIn pfE GAINL 1.59 6.3 ... 25.63 25.11 6 25.28 +.6GladstLnd LAND .53 4.3 ...cc 13.98 11.36 53 12.36 -8.0GladLnd pfA LANDP 1.59 6.2 ... 27.95 25.21 2 25.50 -1.4GlenBurnie GLBZ .40 3.3 27 13.55 10.55 2 12.00 +8.5GblBldT n GBT ... ... ...dd 68.05 29.96 1188 38.29 -2.7GblEagEnt ENT ... ... ...dd 3.52 .87 92 2.54 +10.9tGlbIndem GBLI 1.00 2.8 24 49.91 32.22 4 35.25 -16.1GlbIndm 45 GBLIZ 1.94 7.6 ... 26.21 25.02 3 25.44 -1.6GlbIndem 47 GBLIL 1.97 7.8 ... 26.19 25.26 6 25.32 -2.2GlSlfStor n SELF .26 6.5 ... 4.94 3.92 1 4.02 -12.8GlWatRs n GWRS .28 2.7 ... 10.99 8.40 17 10.55 +13.0GbXSpdvRE SRET 1.24 8.6 ...q 15.99 13.72 129 14.49 -6.8tGblXSocM SOCL ... ... ...q 39.03 28.14 174 28.61 -13.2tGbXNsChiT QQQC .07e .3 ...q 34.11 22.22 11 22.80 -26.2tGbX Auto n DRIV ... ... ... 15.78 13.35 29 13.33 -12.8tGblX SupDv EFAS ... ... ... 19.06 16.19 4 16.22 -10.4GblXYldco YLCO .51 4.4 ...q 12.77 11.36 6 11.57 -8.1tGblX Rob n BOTZ ... ... ... 27.42 19.97 1131 19.92 -15.9GlbXCon ef KRMA ... ... ... 21.53 18.42 4 19.91 +2.5GblXMilTh MILN ... ... ... 23.96 18.25 22 21.66 +12.5GbX Longv LNGR ... ... ... 22.79 18.69 2 20.33 +4.5tGlX Intrn n SNSR ... ... ... 21.41 17.87 46 17.72 -10.7GbX HlthW BFIT ... ... ... 19.91 15.95 1 18.06 +8.4GblXSupdiv ALTY 1.25 8.6 ...q 16.00 14.06 4 14.51 -5.2GlX Fintc n FINX ... ... ... 29.32 21.14 134 25.77 +17.4GlXCatholc CATH ... ... ... 36.54 31.28 4 33.92 +3.0GluMobile GLUU ... ... ...dd 7.80 3.02 1483 5.85 +60.7GlycoMim GLYC ... ... ...dd 26.05 10.41 153 13.21 -21.3Gogo GOGO ... ... ...dd 11.75 3.52 1232 5.96 -47.2GolLNGLtd GLNG .50f 1.9 ... 35.54 19.32 1836 26.60 -10.8GolLNGPt GMLP 2.31 16.5 ... 23.46 12.71 147 13.96 -38.8GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.22 17 25.26 -2.9GoldBull n DNJR ... ... ... 9.46 4.40 3 7.00 +47.6tGoldenEnt GDEN ... ... 17 34.75 18.73 429 17.79 -45.5GoldenOc rs GOGL .40 5.1 21 10.05 7.00 383 7.79 -4.5GolubCap GBDC 1.28a 7.1 12 19.89 17.35 183 17.92 -1.5GoodTimes GTIM ... ... ...dd 5.25 2.25 29 4.64 +75.1tGoodyear GT .64f 3.1 7 36.07 19.91 5506 20.71 -35.9GoosehIn n GSHD ... ... ...dd 38.18 10.78 182 29.38 +86.5GoPro GPRO ... ... ...dd 10.70 4.42 3217 6.78 -10.4GordPoin n GRAQ ... ... ... 9.92 9.70 303 9.89 +2.0GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.50 9.97 1 10.45 +4.5Gores III un GRSHU ... ... ... 10.65 10.12 2 10.23 +.8GovPrpIT GOV 1.72 17.4 16 19.05 9.16 2826 9.89 -46.7 GovPrpIT46 GOVNI 1.47 6.0 ... 26.30 24.17 19 24.58 -4.9GrCanyEd LOPE ... ... 26 123.86 83.52 504 120.20 +34.3Gravity s GRVY ... ... 23 54.49 15.44 63 26.91 -43.0tGrElCp hn GECC 1.00 11.8 ... 10.45 8.76 337 8.50 -13.6GrElm22 n GECCL 1.63 6.4 ... 26.97 24.77 0 25.45 GrElm25 n GECCM 1.69 6.8 ... 25.58 24.10 2 24.89 +1.7GrElm hn GEC ... ... ... 4.40 2.88 26 3.40 -16.1GrLkDrge GLDD ... ... ...dd 6.39 4.15 91 5.66 +4.8GrtSoBc GSBC 1.28f 2.4 15 61.65 48.10 21 53.49 +3.6tGreenBncp GNBC .40 2.1 15 25.15 19.24 524 18.66 -8.1GreenBrick GRBK ... ... 13 12.50 8.93 97 9.46 -16.3GreenPlns GPRE .48 2.8 87 21.90 15.25 648 17.36 +3.0GrnP LP n GPP 1.90 12.5 8 20.25 14.40 24 15.25 -18.4tGreensky n GSKY ... ... ...cc 27.02 14.49 1667 14.37 -38.5GrCB NY s GCBC .40 1.3 23 38.00 28.66 5 30.80 -5.5GreenlAc rt GLACR ... ... ... .69 .31 .36 GreenlAc un GLACU ... ... ... 11.17 10.08 10.29 +1.7GreenlAc n GLAC ... ... ... 9.85 9.63 9.72 +.6Greenlight GLRE ... ... ...dd 22.85 11.25 252 11.39 -43.3Greenpro n GRNQ ... ... ... 22.70 2.53 1 6.42 -70.8GrdsmHld n GSUM ... ... ... 13.99 3.68 38 5.52 -39.7Griffin GRIF .40f 1.1 ... 46.50 33.95 4 36.30 -1.1GrifolsSA s GRFS .46e 2.4 ... 25.18 18.70 1862 19.08 -16.8GrinrdSh n GRIN ... ... ... 20.50 6.53 31 6.99 -58.9sGritstOnc n GRTS ... ... ... 16.00 11.22 607 15.29 +7.4tGroupon GRPN ... ... ... 5.99 3.18 7132 3.24 -36.5GpAeroCN OMAB 1.71e 3.4 21 58.10 37.45 29 50.72 +22.3GrpoFin GGAL .36e 1.6 ... 73.45 18.30 890 22.45 -65.9tGuarntyBc GBNK .65 2.5 16 35.20 25.19 129 25.54 -7.6GuarBcs n GNTY .60f 2.1 19 37.36 28.00 10 29.10 -5.1GuarFBc GFED .48 1.9 36 27.39 20.41 0 25.00 +12.0GuardntH n GH ... ... ... 44.25 27.04 502 34.48 +7.1GulfIsland GIFI .04 .5 ...dd 13.95 6.90 20 8.58 -36.1GulfRes GURE ... ... 2 1.77 .75 46 .90 -38.8GulfportE GPOR ... ... 5 14.42 8.11 3175 10.26 -19.6Gyrodyne n GYRO 2.50e ... ... 22.55 18.91 0 20.10 +.1H -:tH&E Eqp HEES 1.10 4.6 8 44.24 24.57 479 23.95 -41.1HD Supply HDS ... ... 11 46.29 34.02 1542 37.72 -5.8HF Foods n HFFG ... ... ... 15.70 9.75 1 14.10 +43.0HL Acqui n HCCH ... ... ... 10.47 9.50 9.56 +.1HL Acq un HCCHU ... ... ... 10.43 10.05 10.33 +2.6HL Acq rt HCCHR ... ... ... .45 .35 .39 +2.6HMN Fn HMNF ... ... 19 21.90 18.05 1 20.74 +8.6HMS Hldgs HMSY ... ... 78 33.85 11.01 418 31.04 +83.1HTG Mol h HTGM ... ... ...dd 5.83 1.71 562 3.46 +70.4HV Bcp n HVBC .50e ... ... 18.50 13.75 5 15.15 -.4HabitRest HABT ... ... 86 18.30 8.10 369 14.63 +53.2HackettGp HCKT .34f 1.7 19 20.61 14.55 93 20.25 +28.9Hailiang n HLG ... ... ... 88.92 18.37 15 61.80 +36.7tHainCels lf HAIN ... ... ... 44.37 24.65 1479 25.06 -40.9HalladorE HNRG .16 2.7 7 7.98 4.79 61 5.87 -3.6HallmkFn HALL ... ... ...dd 11.69 8.62 15 11.00 +5.5tHalozyme HALO ... ... 30 21.48 15.37 934 15.78 -22.1HamiltnBc HBK ... ... ...dd 16.20 13.50 23 14.04 -8.9HamilLa n HLNE .85 2.2 39 54.59 26.51 98 38.44 +8.6tHancJaf n HJLI ... ... ... 5.64 1.95 77 2.06 -60.7tHancWhit HWC .96 2.3 14 56.40 40.63 617 41.19 -16.8HancWht 45 HWCPL 1.49 6.0 ... 26.67 24.42 4 24.76 -5.0tHanmiFin HAFC .96 4.4 12 33.10 21.28 208 21.60 -28.8Hanwha rs HQCL ... ... 24 9.70 5.40 86 9.65 +37.4HarbrOne n HONE ... ... 59 20.19 17.25 17 18.25 -4.7Harmonic HLIT ... ... ...dd 5.93 2.80 213 5.50 +31.0HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... 87 6.70 2.95 42 4.36 +32.1HarvCapCr HCAP 1.14a 10.5 7 13.38 9.90 12 10.86 -.9HarvCr22 n HCAPZ 1.53 6.1 ... 27.50 24.89 2 25.27 -.7Hasbro HAS 2.52 2.7 58 109.60 79.00 3557 94.06 +3.5HawHold HA .48 1.4 5 44.25 32.40 917 34.10 -14.4Hawkins HWKN .88 2.5 18 42.85 30.55 16 35.70 +1.4HawthornB HWBK .40 1.7 18 24.88 18.37 6 23.05 +15.5HaymkAc n HYAC ... ... ... 9.85 9.50 98 9.80 +2.5HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.45 9.88 0 10.39 +4.9tHaynesIntl HAYN .88 2.9 ...cc 45.14 29.81 79 30.02 -6.3HlthCSvc HCSG .78 1.8 ... 56.20 35.04 1280 43.05 -18.3HlthInsInn HIIQ ... ... 34 63.13 18.45 331 45.83 +83.7HealthEqty HQY ... ... 88 99.99 42.92 473 85.84 +84.0HlthStrm HSTM 1.00e ... 68 31.86 21.15 216 28.38 +22.5HrtlndEx HTLD .08 .4 20 24.09 17.38 624 18.66 -20.1HeartFn HTLF .56 1.1 17 61.95 46.50 61 53.03 -1.2HeatBio rs HTBX ... ... ... 6.60 1.09 174 1.62 -57.7HebronTc n HEBT ... ... ... 3.40 1.20 14 1.37 -47.9HeidrkStr HSII .52 1.8 ...dd 45.29 20.55 103 28.86 +17.6HelenTroy HELE ... ... 16 134.26 81.10 361 122.56 +27.2HeliosM rs HMNY ... ... ... 4232.50 .01 209598 .02 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 60 9.93 +27.1HemisMda HMTV ... ... ... 14.20 10.50 13 13.75 +19.0tHennesAd s HNNA .40 3.1 6 20.00 12.95 7 12.81 -22.5HSchein s HSIC ... ... 31 90.52 62.56 1285 81.73 +17.0tHrtgeCo HTBK .44 3.1 17 18.10 14.09 118 14.28 -6.8HrtgeFn HFWA .60 1.9 22 37.40 28.46 118 31.49 +2.2HeritCryst HCCI ... ... 33 25.20 18.00 61 22.85 +5.1HernTher h HRTX ... ... ...dd 42.90 14.40 1216 27.71 +53.1HerzdCrb CUBA .12e ... ...q 7.54 5.60 60 5.88 -17.8HeskaCorp HSKA ... ... 71 114.50 56.59 23 100.99 +25.9Hexindai n HX .40p ... ... 17.00 7.00 100 7.66 -30.7Hibbett HIBB ... ... 9 29.60 12.60 719 17.16 -15.9HighSenLn SNLN .79 4.3 ...q 18.41 18.04 127 18.16 -.2HighpwrInt HPJ ... ... 3 5.90 2.29 25 2.47 -33.2HghwyH HIHO .40e 10.3 ... 6.55 3.30 10 3.89 -7.4HimaxTch HIMX .10e 1.6 42 13.95 5.61 1358 6.10 -41.5HingmSv HIFS 1.44f .7 18 242.00 191.45 0 210.40 +1.6Histogenics HSGX ... ... ...dd 3.35 .50 4244 .72 -64.9Holl ysys HOLI .18e .9 9 28.35 16.00 153 19.36 -13.1Hologic HOLX ... ... ...dd 45.09 35.10 1199 40.20 -6.0HomeBLA HBCP .80f 2.0 19 48.47 34.12 12 40.98 -5.2tHomeBcs s HOMB .48f 2.5 17 25.38 18.54 1440 18.89 -18.8HmFdB LA HFBL .56 1.7 20 37.30 26.69 0 32.30 +14.8HomeStreet HMST ... ... 26 32.60 24.50 408 27.87 -3.7HometBk n HMTA .16 1.1 ... 16.50 10.85 1 14.75 +32.0HomeTrBc HTBI ... ... 26 30.00 24.20 57 27.18 +5.6HomolMd n FIXX ... ... ...dd 24.40 15.07 135 19.43 +4.1HookerFu HOFT .56 1.8 12 52.75 30.09 22 31.22 -26.5tHopeBcp HOPE .56 4.0 12 19.86 13.86 1234 13.98 -23.4HopFedBc HFBC .28 1.8 21 18.10 13.63 5 15.80 +12.1HorizBcp s HBNC .40 2.3 16 22.13 17.07 78 17.56 -5.3HorizPhm HZNP ... ... ...dd 21.25 12.55 5973 18.18 +24.5HorizTFn HRZN 1.20 11.2 10q 11.97 9.92 272 10.72 -4.5Hor OEXcc QYLD 2.26e 9.4 ...q 25.50 22.67 211 24.06 -1.9tHorzDAX DAX .60m 2.3 ... 34.00 26.34 2 26.12 -17.3Hortonwks HDP ... ... ...dd 26.22 15.50 1010 18.48 -8.1HospPT HPT 2.12 8.1 10 31.27 23.83 851 26.30 -11.9tHostessBr n TWNK ... ... 19 15.40 10.39 1642 10.32 -30.3Hostess wt TWNKW ... ... ... 2.51 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 10.85 5.10 427 6.66 -28.4HoustWC HWCC .12m 1.8 ... 9.32 5.20 25 6.69 -7.1HovnEn pf A HOVNP ... ... ... 8.47 4.04 3 4.50 -40.0HowardBcp HBMD ... ... 24 24.20 14.48 4 15.05 -31.6HuazhuGr HTHT ... ... 21 49.60 25.24 2170 26.05 -27.9HubGroup HUBG ... ... 24 56.60 38.40 474 43.50 -9.2HudsonGbl HSON .20 13.8 ...dd 2.44 1.29 6 1.45 -35.6HudsonTc HDSN ... ... 2 6.98 .73 418 .93 -84.7HuntJB JBHT .96 .9 15 131.74 100.78 1003 108.98 -5.2HuntMar un HUNTU ... ... ... 10.90 9.85 10.20 +3.3HunterMar HUNT ... ... ... 9.97 9.68 1 9.92 +1.6HuntMar wt HUNTW ... ... ... .62 .25 .37 +22.9HuntBncsh HBAN .56 4.0 15 16.60 13.04 19862 13.83 -5.0HuntBcs pf HBANO 1.56 6.1 ... 28.68 25.05 24 25.45 -9.6HuntB pfC HBANN 1.47 5.9 ... 26.85 24.15 8 24.83 -4.6tStr 7handl n HNDL ... ... ... 25.98 23.16 1 23.15 -7.6Hurco HURC .44 1.1 14 50.50 38.30 10 41.19 -2.2HuronCon HURN ... ... ...dd 51.70 32.05 202 48.33 +19.5HutChMd n HCM ... ... ... 42.25 25.76 72 29.85 -24.3HuttigBld HBP ... ... ...dd 7.59 3.08 16 3.35 -49.6Hydrognc HYGS ... ... ...dd 12.00 4.95 47 6.79 -38.8HyreCar n HYRE ... ... ... 6.50 1.95 61 2.30 -54.9I -:I-AMCap n IAM ... ... ... 11.94 5.95 10.10 +2.3I-AMCap wt IAMXW ... ... ... .33 .21 .26 -21.2tI-AMCap rt IAMXR ... ... ... .80 .14 6 .18 -40.0i3 Vert n IIIV ... ... ... 25.50 13.79 144 21.19 +15.5IAC Inter IAC 1.36 .7 43 223.54 118.83 674 197.97 +61.9IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.78 2.80 200 3.10 -9.9ICC Hld n ICCH ... ... 73 17.25 14.54 1 15.23 -6.4ICF Intl ICFI .56 .8 22 82.25 50.10 62 73.29 +39.6ICU Med ICUI ... ... ...cc 321.70 180.45 195 265.94 +23.1tIClickInt n ICLK ... ... ...dd 11.40 3.30 140 3.18 -64.9ID Syst IDSY ... ... ...dd 8.05 5.37 9 6.09 -12.2IdexxLab s IDXX ... ... 66 256.22 146.09 499 218.12 +39.5IES Hldgs IESC ... ... 21 20.25 14.90 12 17.68 +2.5IF Bancp IROQ .25 1.1 27 25.04 19.21 3 22.95 +16.7IFresh n IFMK ... ... ...dd 18.00 1.69 741 1.99 -84.7IHS Mark INFO ... ... 31 55.99 42.40 1818 51.20 +13.4II-VI IIVI ... ... 26 53.08 36.60 711 38.04 -19.0IMV Inc n IMV ... ... ... 7.21 4.50 7 5.70 -17.1INTLFCStn INTL ... ... 14 57.00 38.58 43 44.11 +3.7tIPG Photon IPGP ... ... 21 264.11 129.46 810 132.29 -38.2tiPass rs IPAS ... ... ... 7.39 1.36 101 1.35 -74.0iPicEnt n IPIC ... ... ... 17.00 5.70 3 6.01 -60.3tIQ US Lg n CLRG .08e ... ... 27.80 24.16 2888 24.31 -3.9IQIYI n IQ ... ... ... 46.23 15.30 13120 23.17 +49.0IRSA Prop IRCP 1.86e 7.6 ... 64.68 22.35 1 24.44 -56.7IRhythm n IRTC ... ... ...dd 98.37 46.95 283 80.72 +44.0iRobot IRBT ... ... 39 118.75 55.77 1955 91.82 +19.7iShEMAsia EEMA 1.23e 2.0 ...q 81.27 60.24 31 61.38 -16.8iShTurkey TUR 1.10e 4.6 ...q 46.66 18.88 870 23.66 -45.6iShIntTBd s IGOV ... ... ...q 52.22 47.31 139 47.66 -4.5tiShNewZea ENZL 2.01e 4.5 ...q 51.06 44.66 47 44.99 -5.2iSh1-3yITB ISHG .20e .2 ...q 87.67 80.50 1 80.94 -3.9iShSelDiv DVY 3.03e 3.1 ...q 102.54 91.67 602 96.29 -2.3tiShGTimb WOOD .94e 1.4 ...q 83.88 66.04 34 66.33 -6.7tiShEurFn EUFN .74e 4.0 ...q 25.85 18.62 1169 18.53 -20.5iShAsiaexJ AAXJ 1.30e 2.0 ...q 83.52 62.67 913 63.81 -16.3iShEMInfr EMIF .93e 3.4 ...q 35.28 26.58 8 27.32 -17.0tiShGClnEn ICLN .33e 4.0 ...q 10.08 8.12 78 8.21 -11.9tiShACWX ACWX 1.00e 2.3 ...q 53.74 44.12 1370 44.18 -11.6tiSh ACWI ACWI 1.43e 2.1 ...q 77.54 68.52 4218 69.35 -3.8tiSEafeSC SCZ 1.51e 2.7 ...q 69.19 57.29 1335 56.65 -12.2iShEMBd EMB 5.27e 5.0 ...q 116.86 104.98 2668 105.38 -9.2iShGnmaBd GNMA .75e 1.6 ...q 49.89 47.36 2 47.67 -3.7iSh7-10yTB IEF 1.96 2.0 ...q 106.63 99.60 4420 100.39 -4.9iSh1-3yTB SHY .52 .6 ...q 84.35 82.86 2865 82.98 -1.0iShEurRE IFEU 1.46e 3.9 ...q 42.63 36.05 4 37.02 -10.1iShIntlRE IFGL 1.48e 5.4 ...q 31.77 26.99 129 27.49 -8.4tiShEuroSC IEUS 1.08e 2.2 ...q 62.36 50.47 13 49.63 -14.2tiShs SOX SOXX 1.55e .9 ...q 198.84 163.18 1428 166.33 -2.0iShIndia50 INDY .15e .5 ...q 39.29 31.13 160 31.77 -14.4iShNsdBio s IBB ... ... ...q 122.97 100.22 2522 109.09 +2.2iShMBS MBB 3.04e 2.4 ...q 107.01 102.04 476 102.34 -4.0iShBrUSIn s USIG ... ... ...q 56.23 52.75 143 52.80 -5.7iShIntTr s IGIB ... ... ...q 55.03 52.35 417 52.46 -3.9iShShrtT s IGSB ... ... ...q 52.64 50.59 874 51.62 -1.2iSh3-7yTrB IEI 1.78 1.5 ...q 123.24 118.15 2456 118.70 -2.8iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 51.41 660 53.55 -3.3iSCorUSGr s IUSG .72e 1.2 ...q 62.57 51.09 466 57.84 +7.6iShShtTrB SHV .03e ... ...q 110.47 110.18 2134 110.39 +.1iShUSPfd PFF 2.13a 5.9 ...q 38.72 35.81 3073 36.13 -5.1iShCrShUS s ISTB ... ... ... 50.22 48.70 265 48.77 -2.1iShSCGrth IJT 1.54e .9 ...q 209.28 160.85 285 179.65 +5.6Iberiabnk IBKC 1.64 2.2 24 87.55 68.55 310 73.16 -5.6Iberia pfB IBKCP 1.66 6.2 ... 30.16 25.82 2 26.57 -6.3Iberiab pfC IBKCO 1.65 6.2 ... 28.55 26.21 4 26.50 -5.7Icahn Ent IEP 7.00f 10.0 29 81.88 51.01 77 69.95 +32.0tIchorHld n ICHR ... ... 6 35.50 16.42 608 16.82 -31.6Icon PLC ICLR ... ... 36 155.33 101.22 271 141.41 +26.1IconixBrnd ICON ... ... ...dd 5.43 .17 1935 .21 -84.1IdealPower IPWR ... ... ...dd 2.85 .50 20 .57 -59.9Identive lf INVE ... ... ...dd 6.70 2.55 8 5.80 +73.5IderaPh rs IDRA ... ... ... 20.40 5.20 143 7.12 -57.8iKangHlth KANG ... ... 7 21.01 13.52 59 16.68 +5.6Ikonics IKNX ... ... ... 13.03 7.25 9.76 +29.8Illumina ILMN ... ... 82 372.61 198.21 1717 313.80 +43.6ImageSens ISNS ... ... ...dd 6.75 2.50 20 5.55 +88.1Immersn h IMMR ... ... 5 17.71 5.76 173 9.74 +38.0ImmuCell ICCC ... ... 94 9.30 6.50 4 8.44 -4.0ImmuneDs IMDZ ... ... ...dd 5.50 1.47 640 1.60 -59.0ImunoGn IMGN ... ... ...dd 13.41 4.80 5550 6.27 -2.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Wednesday, October 24, 2018

PAGE 52

Imunmd IMMU ... ... ...dd 27.33 8.68 2691 22.94 +42.0Immuron n IMRN ... ... ... 16.70 4.73 0 7.75 +46.5Immurn wt IMRNW ... ... ... 1.47 .90 1.40 +53.8Immutep IMMP ... ... ... 4.21 1.25 80 3.03 +93.0ImpaxLabs IPXL ... ... ...dd 21.75 15.60 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 847 55.28 +39.2Impinj n PI ... ... ... 36.50 9.95 158 20.25 -10.1sImprimisP IMMY ... ... ...dd 3.73 1.35 535 3.79 +122.9Incyte INCY ... ... ...dd 117.95 60.23 1176 65.04 -31.3IndBkMA INDB 1.52 2.0 21 95.00 66.85 167 77.94 +11.6IndBkMI IBCP .60 2.6 18 27.10 21.26 173 22.92 +2.6tIndepBkTX IBTX .56 1.0 15 79.00 55.93 477 56.79 -16.0IndusAcq n INDU ... ... ... 11.74 9.68 208 10.21 +4.7IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 12.22 9.95 11.18 +11.3IndSvAm lf IDSA ... ... ... 2.70 1.45 7 2.06 +25.6IndLogis n ILPT .60e ... 71 24.70 17.21 156 21.89 -6.3Innera INFN ... ... ...dd 12.39 5.65 2631 5.98 -5.5InnityPh INFI ... ... ...dd 2.92 1.65 200 2.42 +19.2InaRx n IFRX ... ... 73 42.83 14.47 5 33.41 +59.5InfoSvcs III .20f 4.9 5 5.45 3.83 89 4.12 -1.2InfrEnAlt IEA ... ... ... 11.27 8.25 23 10.69 +7.8InfrEnAl wt IEAW ... ... ... .99 .47 .93 +18.2InglesMk h IMKTA .66 2.0 14 37.65 22.63 100 32.87 -5.0InnerWkgs INWK ... ... 21 11.53 5.90 93 7.34 -26.8Innodata INOD ... ... ...dd 1.52 .88 14 1.50 +10.3tInnophos IPHS 1.92 6.0 29 50.40 32.91 143 32.20 -31.1Innospec IOSP .88f 1.3 27 83.20 60.50 39 67.61 -4.2InnovBio rs INNT ... ... ... 50.50 3.43 597 4.46 -26.9MnstD wt h MSDIW ... ... ... .14 .01 .05 +2.0tInnovSolu ISSC ... ... 10 3.80 2.38 16 2.39 -18.7Innoviva INVA 1.00 6.5 15 17.99 11.47 936 15.41 +8.6Inogen INGN ... ... ...cc 287.79 94.02 314 199.38 +67.4Inovalon n INOV .12p ... ... 17.18 8.90 380 10.00 -33.3InovioPhm INO ... ... ...dd 6.30 3.64 1026 5.22 +26.4Inpixon rs INPX ... ... ... 16.44 .10 3733 .23 -96.4InseegoCp INSG ... ... ...dd 4.49 1.26 260 3.48 +116.1InsightEnt NSIT ... ... 17 56.86 32.11 162 49.07 +28.2Insignia s ISIG .70e ... ...dd 2.40 1.03 2 1.72 +44.5Insmed INSM ... ... ...dd 33.94 15.30 916 15.48 -50.4InspEnt INSE ... ... ... 13.05 4.40 23 7.18 -26.7Insteel IIIN .12a .5 17 43.78 24.51 213 26.41 -6.7Insulet PODD ... ... ...dd 108.91 56.62 531 88.99 +29.0InsysTher s INSY ... ... ...dd 14.00 4.10 562 8.00 -16.8IntecPhm n NTEC ... ... ...dd 8.55 3.55 368 5.55 +7.8IntegLfSc s IART ... ... 71 67.50 41.51 321 62.27 +30.1IntgDv IDTI ... ... 48 47.45 26.96 3431 46.67 +57.0IntegMed n IMTE ... ... ... 44.00 1.85 13 6.67 +18.5Intel INTC 1.20 2.7 17 57.60 40.40 38243 44.50 -3.6Intellia n NTLA ... ... ...dd 35.99 16.33 637 21.52 +12.0IntParfum IPAR .84 1.5 36 67.50 41.30 45 55.88 +28.6InterceptP ICPT ... ... ...dd 133.74 51.05 534 92.68 +58.6InterDig IDCC 1.40 1.9 12 85.85 69.33 344 71.81 -5.7Interface TILE .26 1.3 20 26.25 18.74 301 19.54 -22.3Intergroup INTG ... ... ...dd 39.35 21.30 1 31.76 +33.2IntlnkEl n LINK ... ... 53 7.74 2.50 3.71 -28.9tIntermolec IMI ... ... ...dd 1.98 .93 81 .94 -31.5tInternap rs INAP ... ... ... 19.76 8.40 1015 8.46 -46.2IntlBcsh IBOC .66 1.7 15 47.95 36.65 281 38.73 -2.4IntMonEx n IMXI ... ... ... 13.20 9.06 34 12.01 +21.1IntMonEx wt IMXIW ... ... ... 1.70 .95 1.25 -9.4IntlSpdw ISCA .47f 1.3 7 49.95 35.12 197 36.76 -7.8IntrntGold IGLD ... ... ... 10.91 2.11 7 2.22 -73.7IntrntInitJ IIJI .12e 1.3 ... 12.50 8.90 9.47 +4.0IntrpDia rs IDXG ... ... 1 1.78 .77 153 1.42 +39.2IntersENT XENT ... ... ...dd 42.95 25.15 710 28.04 -13.5Intersectns INTX ... ... ...dd 3.11 1.29 2 1.73 -23.5Intevac IVAC ... ... 89 9.15 4.33 42 4.45 -35.0IntraCellu ITCI ... ... ...dd 25.82 13.93 556 17.26 +19.2Intrexon XON ... ... ...dd 20.49 10.26 1464 13.47 +16.9IntriCon IIN ... ... ...cc 76.80 10.40 279 43.50 +119.7Intuit INTU 1.88f .9 46 231.84 145.83 1591 208.87 +32.4IntSurg s ISRG ... ... 74 581.12 359.75 1369 506.93 +38.9tInBLDR As ADRA .72e 2.4 ...q 37.70 29.72 1 29.90 -13.5tInBLDR Dv ADRD .72e 3.4 ...q 25.31 21.09 1 21.07 -10.5InBLDR Em ADRE .60e 1.6 ...q 48.92 37.37 2 38.09 -11.7InBLDR Eu ADRU .78e 3.8 ...q 24.65 20.52 20.70 -9.6tIn SCMatII PSCM .41e .9 ...q 57.10 47.62 3 47.17 -9.9InSC UtilII PSCU 1.21e 2.2 ...q 58.23 47.05 9 56.20 +6.4InOpYCmd PDBC ... ... ...q 19.48 16.66 1214 18.17 +4.1InvMltStr LALT ... ... ...q 23.50 19.26 0 21.84 +2.8tInvGDrChi PGJ .20e .6 ...q 50.87 32.96 16 33.42 -25.5InvDivAch PFM .50e 1.9 ...q 28.05 24.48 13 26.43 -.1InvHiYlDv PEY .68 3.9 ...q 18.61 16.53 103 17.42 -2.2tInvIntlDiv PID .65e 4.3 ...q 17.38 14.98 266 15.05 -9.0tInvNsdMo DWAQ .06e .1 ...q 118.73 98.78 3 99.96 -2.6InvUtils PUI .63e 2.2 ...q 29.97 23.64 40 28.93 +4.0InvWtrRs PHO .18e .6 ...q 32.54 28.20 53 28.89 -4.6InvBuybk PKW .52e .9 ...q 63.49 54.56 67 57.58 -2.4InvNasIntn PNQI ... ... ...q 147.75 110.42 50 120.47 +4.1InvSmMid PRFZ 1.30e 1.0 ...q 146.46 121.23 386 129.35 -.4tInvBasMat PYZ .61e 1.0 ...q 75.26 61.20 6 60.62 -14.2Inv CnsCyc PEZ .30e .6 ...q 60.42 47.36 15 52.95 +5.3InvTechM PTF .26e .5 ...q 68.67 50.81 6 56.72 +7.6InvDWA M PDP .11e .2 ...q 60.23 49.44 162 53.62 +3.9tInvInds PRN .19e .3 ...q 66.55 56.76 7 56.36 -7.5InvHlthcr PTH ... ... ...q 99.51 66.22 29 84.00 +16.6tInv Fincl PFI .14e .4 ...q 37.29 31.58 3 31.70 -9.7InvEngy PXI .69e 1.8 ...q 46.64 33.75 21 38.58 -2.3InvCnsStp PSL .67e .9 ...q 73.71 60.74 17 70.56 +8.4In1-30TrII PLW .72 2.4 ... 33.07 30.37 5 30.54 -6.9InSC InfoII PSCT .08e .1 ...q 89.80 71.36 20 75.62 -1.1InSC Ind II PSCI .40e .6 ...q 76.19 59.70 45 63.60 -1.4InSC HCrII PSCH ... ... ...q 145.25 88.83 152 125.87 +27.8InSC FinII PSCF .97e 1.7 ...q 60.55 50.44 8 52.92 -2.9InSC EgyII PSCE .14e 1.0 ...q 18.77 13.10 17 14.03 -8.9InSC CnS II PSCC 1.34e 1.7 ...q 87.16 65.00 7 80.52 +7.7InSC CnDsII PSCD .35e .6 ...q 72.14 53.58 15 60.87 -.5PS Rs1KLB USLB ... ... ...q 32.32 29.19 31.45 +.8InLadR0-5 II LDRI .58 2.4 ...q 25.04 24.34 1 24.53 -1.4tInKBWRg II KBWR .79e 1.6 ...q 61.23 49.60 15 49.77 -11.1InP&CInsII KBWP .69e 1.1 ...q 65.50 57.50 6 59.40 InKbwReit KBWY 1.55 5.0 ...q 37.66 29.75 87 31.28 -11.7tInKbwHiD II KBWD 1.48 7.0 ...q 24.26 21.09 97 21.28 -9.9tIn KBWBkII KBWB .58e 1.2 ...q 60.38 50.02 2614 49.91 -9.3tInIntByb II IPKW .29e .9 ...q 40.14 31.50 96 31.31 -16.7tInGlbWtII PIO .34e 1.4 ...q 27.16 23.75 14 23.58 -9.4InGlGoldII PSAU .10e .6 ...q 21.02 14.29 4 16.58 -15.6tInGlbAgrII PAGG .74e 2.9 ...q 28.90 25.83 0 25.88 -5.5tIn IntlLB II IDLB ... ... ...q 32.01 27.38 1 26.95 -10.6InDWATcR II DWTR ... ... ...q 32.23 26.91 17 27.50 -2.7tInTactII DWIN 1.18 4.8 ... 27.36 24.29 8 24.34 -9.5In SmCMoII DWAS .07e .1 ...q 59.52 45.78 34 50.05 +2.7tInDWA MoII DWLV ... ... ... 34.27 30.27 33 30.30 -9.5tInEmMomII PIE .12e .7 ...q 22.22 16.00 114 16.20 -21.2tInDevMoII PIZ .26e 1.1 ...q 29.70 24.72 62 24.32 -12.0Investar ISTR .18f .8 23 29.90 20.35 27 23.69 -1.6tInvestBncp ISBC .36 3.3 16 14.69 10.84 2988 10.77 -22.4InvTitl ITIC 1.60a 1.0 13 221.88 156.00 8 160.68 -19.0InVivoTh rs NVIV ... ... ...dd 37.50 1.99 554 2.20 -88.6Invuity n IVTY ... ... ...dd 9.55 2.35 7.39 +19.2IonisPhm IONS ... ... ...cc 64.90 39.07 1930 48.84 -2.9IovanceTh IOVA ... ... ...dd 19.90 6.60 2005 9.79 +22.4iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 39.58 29.29 2 38.01 +19.9iPUST5yBull DFVL ... ... ... 66.80 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 38.78 9.95 87 25.70 +69.6Iridex IRIX ... ... ...dd 9.60 4.28 23 5.41 -29.0IridiumCm IRDM ... ... 23 24.10 9.95 579 19.44 +64.7Iridium pfB IRDMB 16.88 2.5 ... 817.58 355.05 663.99 +65.2IronwdPh IRWD ... ... ...dd 21.20 12.89 768 16.53 +10.3iShRUT P n AMCA .26e ... ... 29.02 25.28 2 27.02 -1.2iSh USD n SUSC ... ... ... 25.49 23.81 25 23.88 -6.2iSh 1-5Yr n SUSB ... ... ... 25.26 24.38 29 24.47 -2.0iShExpoTc XT .14p ... ...q 39.15 34.14 145 35.74 +.8iSh USA ESGU .92e 1.5 ... 64.77 55.55 8 59.87 +2.6iShHYlexOG HYXE ... ... ... 51.75 49.68 1 49.95 -2.2iShFallAn n FALN 1.48a 5.7 ... 30.06 25.94 13 26.00 -4.2tiSh Esg Eafe ESGD ... ... ... 72.49 61.43 32 61.13 -9.9iSh GlbImp SDG 1.18e 2.2 ... 62.84 53.85 54.58 -7.8iShCTotBd s IUSB ... ... ...q 51.16 48.50 85 48.56 -4.5tiShCHGer HEWG .68e 1.8 ...q 30.35 25.42 166 25.46 -11.3iSh UAE UAE .63e 4.2 ...q 18.08 14.73 1 15.00 -10.7iSh Qatar QAT .66e 3.6 ...q 18.38 13.01 39 18.14 +12.0iShCmdSel COMT 1.89e 5.0 ...q 40.62 33.83 24 37.54 +3.3iShGblGld rs RING ... ... ...q 20.35 13.33 161 15.72 -16.4Isramco ISRL ... ... ...dd 135.05 92.00 1 119.25 +14.0tIteris ITI ... ... ...dd 7.88 4.08 61 4.08 -41.5tIterumTh n ITRM ... ... ... 13.00 5.77 14 5.85 -54.5tItron ITRI ... ... ...dd 79.95 52.80 251 52.26 -23.4IturanLoc ITRN .96 2.9 18 38.00 29.25 34 33.52 -2.0IvyNxFoc ef IVFGC ... ... ... 100.02 100.02 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 100.02 100.02 IvNxShEn IVENC ... ... ... 100.05 99.98 100.02 IzeaWrldwd IZEA ... ... ... 7.60 .80 204 1.62 -64.2J -:J&J Snack JJSF 1.80 1.2 24 159.05 125.98 40 155.47 +2.4j2Global JCOM 1.70f 2.3 26 91.58 70.27 241 74.37 -.9tJD.com JD ... ... 12 50.68 22.50 17943 23.23 -43.9JMU Ltd rs JMU ... ... ... 7.95 1.01 377 1.37 -73.1JackHenry JKHY 1.48 1.0 34 163.68 105.42 418 151.81 +29.8tJackInBox JACK 1.60 2.1 20 108.55 77.35 520 76.38 -22.1JaguarHl rs JAGX ... ... ... 2.20 .50 679 .52 -25.9JkksPac JAKK ... ... ...dd 3.55 1.95 9 2.33 -.9JRiverGrp JRVR 1.20a 3.1 26 43.48 32.17 58 38.35 -4.1JanusSmC JSML ... ... ... 51.25 34.99 5 40.27 +9.6JanSmMid JSMD ... ... ... 47.85 35.93 5 41.32 +6.4JanLTCar n OLD ... ... ... 27.56 21.60 1 25.39 +6.1JanObes n SLIM ... ... ... 40.01 27.34 5 34.50 +11.3JanOrgan n ORG ... ... ... 36.00 28.82 4 29.83 -13.6Jason Inds JASN ... ... ...dd 3.88 1.68 227 2.65 +11.8Jason wt JASNW ... ... ... .04 .01 .02 -17.4JazzPhrm JAZZ ... ... 22 184.00 128.58 347 158.65 +17.8JensynAc n JSYN ... ... ... 11.50 10.10 11.50 +11.6JensynAc rt JSYNR ... ... ... .35 .15 .38 +66.7tJensynAc wt JSYNW ... ... ... .55 .11 87 .25 -34.7JensynAc un JSYNU ... ... ... 12.50 9.01 12.25 +12.9JerashHl n JRSH ... ... ... 11.00 4.77 6.13 -28.6tJetBlue JBLU ... ... 11 23.08 16.04 10546 16.63 -25.6JetPay h JTPY ... ... ...dd 5.00 1.60 1470 4.97 +95.7JewettCm s JCTCF ... ... 26 10.00 6.50 9.46 +26.2JohnsnOut JOUT .56f .7 16 107.36 59.13 19 75.99 +22.4JointCorp JYNT ... ... ...dd 9.64 4.12 85 7.75 +56.3tJounceTh n JNCE ... ... ... 29.25 5.23 295 5.02 -60.6K -:K2M Grp KTWO ... ... ...dd 27.50 16.44 736 27.29 +51.6KBL Merg n KBLM ... ... ... 10.69 9.68 10.06 +3.6KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 0 .46 +58.6KBL Mg un KBLMU ... ... ... 11.50 10.06 10.71 +5.4KBS Fash rs KBSF ... ... ... 15.00 2.03 44 3.67 -11.4KCAP Fin KCAP .40 12.6 ... 3.58 2.91 40 3.17 -7.0KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.86 25 25.04 -.2KEYW Hld KEYW ... ... ...dd 9.84 4.94 184 8.41 +43.3tKLA Tnc KLAC 3.00f 3.3 12 123.96 89.09 1412 90.49 -13.9KLX EnS n KLXE ... ... ... 36.13 28.11 335 33.61 +12.1KVHInd KVHI ... ... ...dd 14.15 9.05 34 12.43 +20.1KaiserAlu KALU 2.20 2.2 35 119.66 90.93 141 98.80 -7.5Kala Ph n KALA ... ... ... 22.10 7.60 198 9.13 -50.6Kalvista rs KALV ... ... ...dd 23.97 7.73 95 20.40 +109.2Kamada KMDA ... ... ... 6.45 4.26 5 5.66 +19.2KandiTech KNDI ... ... ... 8.40 3.60 184 4.40 -35.3Karyophm KPTI ... ... ...dd 21.71 9.00 465 12.15 +26.6KayAnAc n KAAC ... ... ... 10.34 9.64 2195 10.02 +3.2KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10.52 +5.6KaziaTh rs KZIA ... ... ... 6.68 1.63 11 2.50 -21.4KearnyF s KRNY .16a 1.2 50 15.55 12.75 292 13.10 -9.3KellySA KELYA .30 1.3 22 32.31 21.44 93 22.88 -16.1KellySB KELYB .30 1.3 12 34.30 21.50 22.60 -20.7tKemPhm n KMPH ... ... ...dd 8.40 2.35 235 2.49 -38.5KY FstFd KFFB .40 5.1 33 9.78 7.40 1 7.90 -11.7KeryxBio KERX ... ... ...dd 6.69 2.78 724 3.08 -33.8KewnSc KEQU .76f 2.6 16 38.80 24.56 2 28.89 -.3KeyTrn KTCC ... ... 14 8.60 6.74 13 7.10 +4.1Kforce KFRC .72f 2.1 26 43.51 19.60 138 34.49 +36.6KimballEl KE ... ... 18 22.30 15.75 62 18.74 +2.7KimballInt KBAL .32f 2.0 17 20.32 15.40 95 16.35 -12.4KindredBio KIN ... ... ...dd 15.75 6.80 205 12.99 +37.5KingldJw KGJI ... ... 1 2.50 .85 14 .98 -51.5Kingstone KINS .40 2.3 28 21.70 13.21 9 17.69 -5.9 KingtoneW KONE ... ... ... 9.90 3.01 7.67 +79.2KiniksaPh n KNSA ... ... ...dd 32.88 13.04 64 20.86 +7.1KinsaleCp n KNSL .28 .5 ... 64.97 41.40 42 58.86 +30.8Kirklands KIRK ... ... 28 13.48 8.55 177 9.62 -19.6KitovPh n KTOV ... ... ... 3.81 1.24 48 1.46 -36.0KitovPh wt KTOVW ... ... ... .85 .44 .67 +11.7KodiakSc n KOD ... ... ... 11.10 9.25 43 9.61 -5.4KonaGrill KONA ... ... ...dd 3.60 1.55 13 1.95 +11.4KopinCp KOPN ... ... ...dd 3.95 1.95 88 2.17 -32.2KornitDig n KRNT ... ... ... 22.20 11.70 235 18.10 +12.1Koss h KOSS ... ... ...dd 4.69 1.40 2 2.80 -9.5KraftHnz n KHC 2.50 4.4 16 82.48 53.03 6429 56.60 -27.2KratosDef KTOS ... ... ...dd 14.94 8.90 625 13.47 +27.2KrystlBio n KRYS ... ... ... 24.89 8.03 124 21.21 +101.6tKulicke KLIC .48 2.3 44 28.71 20.65 540 20.83 -14.4KuraOnc n KURA ... ... ...dd 24.03 10.79 400 11.15 -27.1L -:tLCNB Corp LCNB .64 3.6 16 22.84 17.93 15 17.70 -13.4LF CapA n LFAC ... ... ... 10.10 9.55 9.63 LF CapA un LFACU ... ... ... 10.18 8.04 1 10.08 +.8tLGI Homes LGIH ... ... 7 81.88 37.39 524 39.39 -47.5LHC Grp LHCG ... ... 44 103.79 58.65 270 91.43 +49.3tLKQ Corp LKQ ... ... 15 43.86 27.33 3513 26.99 -33.6LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LM FdgA rs LMFA ... ... ... 66.50 2.87 115 3.24 -79.5LPL Fincl LPLA 1.00 1.8 20 73.28 48.13 1169 55.75 -2.4LRAD h LRAD .04 1.4 ...dd 3.58 1.86 26 2.93 +17.7LSI Ind lf LYTS .20 4.8 19 8.88 4.01 99 4.18 -39.3tLaJollaPh LJPC ... ... ...dd 41.36 15.16 468 16.24 -49.5LakeShBc h LSBK .40 2.5 38 18.00 15.56 1 15.70 -8.5tLakeldB LBAI .46 2.8 15 21.90 16.18 155 16.37 -15.0tLakelnd s LKFN 1.04 2.5 17 52.43 42.37 117 42.12 -13.1LakeInd LAKE ... ... 11 16.85 12.18 26 13.31 -8.5LamResrch LRCX 4.40 3.0 14 234.88 135.99 3864 146.39 -20.5LamarAdv LAMR 3.64 4.9 24 79.41 61.36 589 73.70 -.7LancastrC LANC 2.40 1.5 37 161.69 115.81 108 158.06 +22.3Landcad n LCA ... ... ... 13.05 9.89 108 11.89 +19.6Landcad wt LCAHW ... ... ... .75 .59 .69 -1.3Landcad un LCAHU ... ... ... 17.23 9.65 1 12.81 +21.8Landec LNDC ... ... 17 15.60 11.42 63 14.19 +12.6LandBncp LARK .80b 2.9 29 29.48 27.01 1 28.00 -3.4LandmInfr LMRK 1.47 10.1 23 18.75 12.68 59 14.54 -19.7LandIn pfA LMRKP 2.00 8.2 ... 25.85 21.76 3 24.50 -3.0LndInf un B LMRKO 1.98 8.2 ... 25.59 22.15 12 24.13 -5.4LandInf pfC LMRKN 1.75 7.6 ... 25.22 22.07 4 22.94 -5.4LandsEnd LE ... ... 15 31.15 10.55 212 14.90 -23.8Landstar LSTR .66f .7 22 128.70 94.80 382 101.47 -2.5Lantheus n LNTH ... ... 4 24.45 12.80 161 13.17 -35.6Lantronix LTRX ... ... ... 6.47 1.78 77 3.93 +94.6Lattice LSCC ... ... ...dd 8.90 5.05 1616 7.80 +34.9LaureatE n LAUR ... ... ... 16.99 10.46 489 15.26 +12.5Lawsn LAWS ... ... 9 36.90 21.00 22 31.06 +25.5Lazydays n LAZY ... ... 23 11.10 6.62 3 6.95 -37.4LeMaitreV LMAT .28 1.0 27 41.28 26.45 81 27.92 -12.3LeapTh n LPTX ... ... ... 10.25 5.15 105 5.65 -9.5LegacyRes LGCY ... ... ...dd 10.54 1.07 675 4.67 +190.1LegacyTxF LTXB .88 2.3 17 47.18 35.16 342 39.06 -7.5tLM DevDvr DDBI ... ... ...q 31.49 27.82 1 27.40 -7.7tLM EMDvr EDBI ... ... ...q 35.60 27.75 1 27.83 -15.8LM USDvrs UDBI ... ... ...q 34.50 30.14 33.76 +7.0LM LoVHiD LVHD ... ... ...q 32.10 28.75 61 30.20 -4.2LM Gl Inf n INFR ... ... ... 30.05 26.47 2 26.78 -9.2LM WstAs n WBND ... ... ... 24.98 24.82 24.82 -.3LM SC Qu n SQLV ... ... ... 31.00 25.69 0 27.66 +1.5LeisAcq n LACQ ... ... ... 9.75 9.55 562 9.73 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.28 9.30 562 10.20 +2.9LendgTree TREE ... ... ...dd 404.40 192.87 161 207.75 -39.0LevOneBc n LEVL .06e ... 59 30.79 25.51 2 27.53 -5.9LexiPhm rs LXRX ... ... ...dd 13.97 7.67 335 8.29 -16.1LexnFint n LX ... ... 61 20.00 9.11 512 9.75 -29.9LianlouSm LLIT ... ... ... 3.69 1.33 3 1.91 +8.6LibBrdbdA LBRDA ... ... ...dd 98.53 67.75 98 81.71 -3.9LibBrdbdC LBRDK ... ... ...dd 99.68 68.33 721 81.68 -4.1LibExpA n LEXEA ... ... ... 56.82 35.89 299 41.14 -7.2LibExpB n LEXEB ... ... ... 50.51 39.17 48.05 +6.7LibtyGlobA LBTYA ... ... ...dd 39.73 24.47 2528 25.34 -29.3LibtyGlobB LBTYB ... ... ... 39.00 25.75 26.85 -24.5LibtyGlobC LBTYK ... ... ... 37.86 23.97 2830 24.72 -27.0LibLA A n LILA ... ... ...dd 24.00 17.37 264 18.07 -16.3LibLA C n LILAK ... ... ...dd 23.92 17.55 719 17.97 -16.0LibMSirA n LSXMA ... ... ... 48.57 38.61 421 41.03 +3.5LibMSirB n LSXMB ... ... ... 49.94 38.62 43.21 -2.9LibMSirC n LSXMK ... ... ... 48.56 38.52 775 41.04 +3.5LibMBrA n BATRA ... ... ... 27.93 21.35 31 26.14 +18.5LibMCFor FWONK ... ... ... 40.42 28.37 1103 33.22 -2.8LibMAFor FWONA ... ... ... 38.77 27.22 108 31.52 -3.7LibMBrC n BATRK ... ... ... 27.96 21.53 139 26.17 +17.8LibTripA A LTRPA ... ... ...cc 18.30 7.90 266 12.82 +36.0LibTripA B LTRPB ... ... 55 18.00 9.00 14.40 +53.2LifePtHlth LPNT ... ... 62 65.35 41.45 366 64.63 +29.8tLifetimeBr LCUT .17 1.8 22 19.50 9.56 13 9.65 -41.5Lifevant rs LFVN ... ... ... 13.29 3.20 83 10.70 +124.8tLifewayFds LWAY ... ... 8 10.45 2.11 39 2.35 -70.6LigandPh LGND ... ... 31 278.62 126.50 790 182.75 +33.5LightPath LPTH ... ... 46 4.10 1.65 62 1.82 -18.0Lightbrdg rs LTBR ... ... ... 4.80 .85 131 .93 -23.6Limbach n LMB ... ... ...dd 15.22 9.25 49 10.47 -24.3LimelghtN LLNW ... ... ... 6.05 3.69 1178 4.07 -7.7LimestBcp LMST ... ... ...dd 17.65 11.91 0 15.69 +9.6Limoneira LMNR .25 1.0 18 33.42 19.62 89 24.58 +9.7LincEdSv LINC .08 4.0 ...dd 2.54 1.49 3 1.99 -1.5tLincElec LECO 1.88 2.3 22 101.34 81.48 393 81.89 -10.6LindbladEx LIND ... ... 70 15.88 8.66 271 13.27 +35.5Lindblad wt LINDW ... ... ... 1.85 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 4.01 1.03 174 1.16 -66.3LiqMedia g YVR ... ... ...dd 2.65 .96 1.15 -29.4LiquidTch n LQDA ... ... ... 38.46 10.52 50 22.63 +103.9Liquidity LQDT ... ... ...dd 8.00 4.34 38 5.66 +16.7tLittelfuse LFUS 1.72f 1.0 36 238.11 174.21 181 176.72 -10.7LivaNova n LIVN ... ... 38 131.54 72.30 280 113.91 +42.5tLiveOakB n LOB .12 .5 9 32.95 21.89 206 21.99 -7.8LiveVent rs LIVE ... ... ...cc 26.50 6.53 1 7.14 -55.3tLiveXLve n LIVX ... ... ... 11.11 2.61 28 2.66 -33.5LivePrsn LPSN ... ... ...dd 27.40 10.80 288 21.10 +83.5tLogicBio n LOGC ... ... ... 12.91 10.70 111 10.10 -12.2Logitech LOGI .63e 1.7 27 49.96 32.66 1019 36.17 +7.5LogMeIn LOGM 1.20 1.5 73 134.80 77.05 627 80.20 -30.0LoneRs n LONE ... ... ... 11.24 3.13 243 8.36 +110.6LongAcq un LOACU ... ... ... 10.99 10.00 1 10.20 +.7LongAcq rt LOACR ... ... ... 4.40 .39 0 .40 LongevAc n LOAC ... ... ... 9.65 9.65 9.65 LoopInd n LOOP ... ... ... 19.00 8.01 51 9.58 -33.8LoralSpac LORL ... ... ...dd 49.50 36.85 54 43.26 -1.8Lovesac n LOVE ... ... ... 28.88 19.33 35 20.80 -13.3LoxoOncol LOXO ... ... ...dd 208.95 71.45 395 159.58 +89.6lululemn gs LULU ... ... 62 164.79 59.93 2004 137.43 +74.9Lumentm n LITE ... ... 8 74.40 41.95 2911 57.84 +18.3Luminex LMNX .24 .9 36 35.37 18.62 196 27.48 +39.5LunaInn h LUNA ... ... ...cc 4.32 1.47 23 3.34 +37.4tLuthBur n LBC .13e 1.3 ... 13.60 9.51 50 9.70 -19.4M -:tMACOM MTSI ... ... ...dd 41.44 14.75 1018 14.72 -54.8MAM Soft MAMS ... ... 27 9.42 6.73 4 6.94 -7.6MB Fncl MBFI .96 2.2 18 51.59 39.15 753 42.86 -3.7MB Fin pfC MBFIO .39p ... ... 26.48 24.20 7 24.83 -5.6MBT Fnl MBTF .40f 3.6 16 12.49 9.43 78 11.13 +5.0MCBC n MCFT ... ... 16 39.50 20.13 160 33.22 +49.5tMDC Pr gs MDCA .84 33.6 1 12.26 2.50 528 2.50 -74.4MEI Phrm MEIP ... ... ...dd 5.14 1.79 287 3.64 +73.3MER Tel rs MTSL ... ... ... 6.45 .99 50 1.72 -18.5MGE Engy MGEE 1.35 2.2 28 68.05 51.05 93 62.23 -1.4MGP Ing MGPI .32a .4 43 99.73 61.83 190 72.04 -6.3MICT Inc MICT ... ... ...dd 1.94 .65 4 1.05 -6.5tMKS Inst MKSI .80 1.1 11 128.28 73.11 706 73.35 -22.4MMA Cap MMAC ... ... 3 30.58 23.70 3 25.99 +7.0MSB Fin MSBF .87a 4.6 ...cc 21.95 17.10 1 18.80 +5.6MTS MTSC 1.20 2.3 14 57.50 42.00 102 51.35 -4.4MTchAcq n MTEC ... ... ... 11.80 9.17 23 10.13 +5.3MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 12.38 9.94 2 11.45 +13.7MVB Fin n MVBF .12f .7 ... 20.40 14.65 2 18.12 -9.9MYOS MYOS ... ... ...dd 2.50 1.03 4 1.23 -9.6MYR Grp MYRG ... ... 21 40.81 28.93 30 32.26 -9.7Macatawa MCBC .24 2.2 19 12.92 9.52 51 11.11 +11.1MackFn MFNC .48 3.0 14 17.58 14.50 1 15.85 -.3MacroGen MGNX ... ... ...dd 32.74 16.12 170 18.28 -3.8MadrigP rs MDGL ... ... ...dd 325.98 38.82 208 200.19 +118.1Magal MAGS ... ... ...cc 6.48 4.20 35 5.22 +3.1tMagellnHlt MGLN ... ... 16 112.25 65.21 346 66.20 -31.4Magenta n MGTA ... ... ... 16.33 8.59 61 9.30 -36.0MagicSft MGIC .29e 3.5 18 9.25 7.75 28 8.28 -1.2MagicJack CALL ... ... ... 8.70 5.55 73 7.28 -13.8MagneG rs MNGA ... ... ... 7.65 .13 9026 .26 -94.5MagyarBc MGYR ... ... 68 13.75 12.01 2 12.25 -4.3MaidenH MHLD .20m 6.3 ...dd 9.10 2.15 444 3.20 -51.5MMyTrip MMYT ... ... ...dd 41.70 21.82 534 23.33 -21.8MalibuBoat MBUU ... ... 33 59.57 27.44 149 44.29 +49.0tMalvernBc MLVF ... ... 10 28.20 19.75 53 19.35 -26.1MamEngy n TUSK .13p ... ... 42.30 16.58 188 25.90 +31.9ManTech MANT 1.00 1.8 19 68.11 45.32 125 56.73 +13.0ManhAssc MANH ... ... 30 62.39 39.10 768 47.62 -3.9ManhBrCa LOAN .48 7.8 14 8.00 5.68 14 6.13 +3.1Manitex MNTX ... ... ...dd 13.26 7.28 46 8.22 -14.4MannKd rs MNKD ... ... ...dd 4.25 .98 1961 1.84 -20.7Mannatech MTEX 2.00f 10.4 23 22.40 13.50 4 19.25 +28.3MaraPat rs MARA ... ... ... 10.03 .57 345 .64 -84.5MarchxB MCHX .50e ... ...dd 3.20 2.47 74 2.58 -6.4tMarinSft rs MRIN ... ... ... 15.45 2.84 1 2.85 -74.0MarPet MARPS .32e 9.8 11 4.85 2.83 0 3.27 -3.8MarinusPh MRNS ... ... ...dd 10.54 3.31 399 5.66 -30.6MarkerTh MRKR ... ... ... 13.55 2.58 222 7.55 +92.6MktAxess MKTX 1.68 .9 50 229.84 171.45 351 192.87 -4.4MarlinBs MRLN .56 2.0 16 31.95 20.26 8 28.11 +25.5tMarIntA MAR 1.64f 1.5 25 149.21 111.28 4008 112.35 -17.2Marrone MBII ... ... ...dd 3.39 .85 145 1.54 +40.0MartenTr s MRTN .10 .5 29 29.60 18.25 218 18.93 -6.7MartinMid MMLP 2.00 16.4 19 16.95 10.65 160 12.20 -12.9tMarvellTch MRVL .24 1.4 23 25.18 17.18 14311 17.54 -18.3Masimo MASI ... ... 49 126.89 80.69 362 115.76 +36.5Match n MTCH ... ... 42 60.95 24.40 2560 52.34 +67.2Materialise MTLS ... ... ... 16.20 11.16 97 12.63 -.6MatlinPr n MPAC ... ... ... 10.37 9.70 3143 10.09 +3.4MatlinPr wt MPACW ... ... ... .50 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 10.75 +5.9MatrixSv MTRX ... ... ...dd 25.75 12.76 103 21.00 +18.0Mattel MAT .60 4.3 99 19.21 12.21 6580 13.88 -9.8MatthInt MATW .76 1.8 15 63.65 42.54 93 43.22 -18.1tMaximIntg MXIM 1.84f 3.6 21 74.94 50.64 3493 51.06 -2.3MaxwellT MXWL ... ... ...dd 6.27 2.84 115 3.08 -46.5MaysJ MAYS ... ... 26 43.50 35.50 39.20 +.5MazorRbt MZOR ... ... ...dd 76.56 41.60 812 58.07 +12.5McGrathR MGRC 1.36 2.9 8 68.79 42.98 120 47.68 +1.5MedalFin MFIN .20 3.1 ...dd 7.25 2.09 159 6.50 +84.1MedalF 9 21 MFINL 2.25 8.8 ... 26.96 22.95 25.65 -4.4MedTrBill MTBC ... ... ...dd 5.49 2.11 48 5.03 +92.7MedTBill pf MTBCP 2.75 10.6 ... 28.29 22.21 12 25.88 +2.4MediCo MDCO ... ... ...dd 41.57 24.45 1019 26.62 -2.6MediciNova MNOV ... ... ...dd 14.50 5.81 112 10.19 +57.5Medidata MDSO ... ... 80 88.87 59.60 920 70.64 +11.5Medigus rs MDGS ... ... ... 12.70 2.92 54 3.03 -42.6MediWound MDWD ... ... ...dd 7.35 3.56 20 5.81 +30.6Medpace n MEDP ... ... 44 65.09 31.70 354 51.89 +43.1MeetGrp MEET ... ... ...dd 5.63 1.84 978 4.40 +56.0MeiraGTx n MGTX ... ... ...dd 15.49 7.98 21 13.20 -12.0tMelcoResE MLCO .32e 1.8 56 32.95 17.67 3720 17.22 -40.7tMelinta rs MLNT ... ... ... 18.20 3.03 604 2.93 -81.5Mellanox MLNX ... ... 64 90.45 42.25 561 71.34 +10.3MelroseBn MELR .34e ... 25 20.50 17.60 19.70 -1.5MenloTh n MNLO ... ... ...dd 39.86 5.40 114 5.73 -80.0tMenus n MRUS ... ... ... 26.74 14.05 30 14.96 -22.9MercadoL MELI .60 .2 ...cc 417.91 217.06 506 306.86 -2.5MercBkA n MBNAA ... ... ... 86.41 5.97 8.75 +45.8MercBkB n MBNAB ... ... ... 40.00 5.90 1 8.20 +36.7tMercBank MBWM 1.00f 3.3 14 38.47 30.43 49 30.75 -13.1MercerIntl MERC .50 2.8 15 19.14 12.05 286 17.72 +23.9MerchBcp n MBIN .24 1.1 ... 29.15 16.27 8 22.58 +14.7MercSys MRCY ... ... 59 57.26 30.11 400 46.33 -9.8tMeridBcp EBSB .20 1.3 21 21.85 15.34 210 15.58 -24.4MeridnBk n MRBK ... ... ... 21.37 16.56 1 16.72 -16.3MeridBio VIVO .50 3.2 26 17.10 13.53 158 15.69 +12.1MeritMed MMSI ... ... 61 66.34 36.21 593 62.04 +43.6 MerrimP rs MACK ... ... 1 12.79 3.34 276 4.20 -59.0tMersana n MRSN ... ... ... 23.96 7.37 67 7.23 -56.0MesaAir n MESA ... ... ... 16.41 11.05 74 13.65 +16.2MesaLabs MLAB .64 .3 ...dd 224.95 122.35 65 183.91 +48.0Mesoblast n MESO ... ... ... 8.78 4.74 13 6.63 +13.5tMetaFincl s CASH ... ... 15 39.33 23.90 222 23.81 -22.9Methanx MEOH 1.32 1.9 20 83.23 48.55 727 69.45 +14.7Michaels MIK ... ... 9 27.87 14.82 1494 16.14 -33.3Microbot rs MBOT ... ... ... 18.75 5.08 20 5.72 -62.6tMicrochp MCHP 1.46f 2.2 69 104.20 65.13 5205 67.22 -23.5tMicronT MU ... ... 3 64.66 37.52 46042 38.68 -5.9Microsoft MSFT 1.84f 1.7 51 116.18 78.01 43535 108.10 +26.4MicroStr MSTR ... ... 22 151.23 122.16 66 126.87 -3.4Microvisn MVIS ... ... ...dd 2.55 .89 521 1.08 -33.7MidPenn MPB .60 2.3 13 37.90 25.03 3 25.80 -22.1MidConEn MCEP ... ... ...dd 2.52 .92 126 1.19 +.8Midatech n MTP ... ... ... 2.65 .45 64 .48 -42.7Middleby MIDD ... ... 21 138.89 98.06 309 113.89 -15.6MiddledB MBCN 1.12 2.4 15 54.90 42.95 2 46.00 -4.6MdsxWatr MSEX .90 2.0 28 49.00 33.96 27 45.87 +14.9tMidlStBc n MSBI .88 3.2 19 36.15 27.55 36 27.73 -14.6tMidWOne MOFG .78 2.5 17 37.94 30.56 26 31.29 -6.7MillerHer MLHR .79 2.3 14 41.85 29.95 385 33.70 -15.9Mimecast n MIME ... ... ...dd 46.87 26.50 331 35.57 +24.1MiMedx MDXG ... ... 23 18.25 3.01 1815 5.32 -57.8Mind CTI MNDO .30e 13.3 10 2.55 2.08 20 2.26 -8.3Mindbody n MB ... ... ...dd 45.50 28.05 778 33.04 +8.5MinervaN NERV ... ... ...dd 12.95 4.80 191 10.86 +79.5tMiragen rs MGEN ... ... ... 10.70 4.38 195 4.38 -58.0MiratiTher MRTX ... ... ...dd 65.35 12.26 2555 37.58 +105.9Misonix MSON ... ... ...dd 21.43 8.25 14 16.79 +77.7Mitcham MIND ... ... ...dd 4.57 2.86 15 3.83 +20.8Mitchm pfA MINDP 2.25 9.8 ... 25.50 22.50 2 22.90 -1.5MitekSys MITK ... ... 23 10.10 6.32 287 8.52 -4.8MitelNet g MITL ... ... ...dd 11.31 7.13 185 11.02 +33.9MobileMini MINI 1.00 2.4 35 50.40 32.40 436 41.63 +20.7MobileIron MOBL ... ... ...dd 5.71 3.43 157 4.41 +13.1ModMed n MMDM ... ... ... 10.24 9.72 1 10.09 +3.0ModMed wt MMDMW ... ... ... .55 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 .47 +20.5ModMed un MMDMU ... ... ... 11.00 10.38 10.80 +2.7MolecTemp MTEM ... ... ...dd 13.25 4.00 211 4.52 -54.9Moleculin n MBRX ... ... ... 3.34 1.03 112 1.19 -36.0Momenta MNTA ... ... ...dd 32.20 11.85 657 13.80 -1.1Momo MOMO ... ... ... 54.24 22.49 3889 31.85 +30.1MonakGp n MKGI ... ... ... 5.07 1.47 15 1.57 -68.4MonarCas h MCRI ... ... 30 49.63 40.50 31 44.67 -.3Mondelez MDLZ 1.04f 2.5 22 46.54 37.42 7193 41.26 -3.6tMoneyGrm MGI ... ... ...dd 15.90 4.46 213 4.49 -65.9MngDB A n MDB ... ... ... 85.25 24.62 1006 71.26 +140.1MonPwSys MPWR 1.20 1.0 77 152.21 103.14 489 114.95 +2.3tMonotype TYPE .46 2.5 43 26.75 18.39 116 18.23 -24.4Monro MNRO .80 1.2 36 73.45 45.45 285 68.23 +19.8MonroeCap MRCC 1.40 10.9 9 14.80 12.18 104 12.89 -6.3MonroeC23 n MRCCL 1.44 5.8 ... 25.05 24.25 4 24.88 -.3MonstrBv s MNST ... ... 34 70.21 47.61 4086 52.64 -16.8Mornstr MORN 1.00 .9 27 144.34 82.64 72 116.09 +19.7MoSys rs MOSY ... ... ...dd 2.23 .20 1333 .24 -78.2MotifBio n MTFB ... ... ... 11.52 7.90 3 7.99 -26.1MotifBi un MTFBW ... ... ... 4.60 2.49 4.40 +14.9MotorcarP MPAA ... ... 24 29.98 18.09 302 20.02 -19.9MotusGI n MOTS ... ... ...dd 10.66 3.75 10 4.41 +.6tMtnPDia g MPVE .04p ... ... 3.10 1.73 31 1.87 -32.0tMoxian n MOXC ... ... ... 4.00 .65 16 .65 -83.1MrCoopr rs COOP ... ... ... 20.04 7.22 730 14.53 +42.6MudrickC n MUDS ... ... ... 9.94 9.55 54 9.78 +2.0MudrcC un MUDSU ... ... ... 10.40 9.98 10.40 +4.0MultiColor LABL .20 .4 15 89.70 53.71 131 55.34 -26.1tMustBio n MBIO ... ... ...dd 12.89 4.44 15 4.29 -64.2MutualFst MFSF .72 2.1 17 40.50 33.84 8 34.51 -10.5MySize n MYSZ ... ... ...dd 3.58 .57 207 1.05 +62.0tMylan NV MYL ... ... 9 47.82 31.37 5231 32.11 -24.1MyndAn wt MYNDW ... ... ... .86 .33 .43 -8.5MyndAnaly MYND ... ... ... 4.30 1.15 49 1.39 -59.1MyoKard n MYOK ... ... ...dd 67.79 32.80 123 53.18 +26.3MyriadG MYGN ... ... 21 50.44 27.23 593 43.34 +26.2N -:NBT Bcp NBTB 1.04f 2.8 17 41.88 34.05 81 36.72 -.2tNCS Mltst n NCSM ... ... ... 22.31 11.06 98 11.18 -24.2NETgear NTGR ... ... ...dd 78.30 44.20 187 56.08 -4.5NF EngSv NFEC ... ... ... 7.19 .86 6 4.36 +349.5NI Hldg n NODK ... ... ... 18.03 15.72 11 16.18 -4.7NIC Inc EGOV .32 2.3 18 18.90 12.65 138 14.20 -14.5NICE Ltd NICE .64 .6 35 119.83 80.74 141 106.89 +16.3NII Hldg n NIHD ... ... ...dd 7.29 .22 2404 6.13 +1345.8nLIGHT n LASR ... ... ...cc 43.63 16.40 805 18.00 -33.2NMI Hldg h NMIH ... ... 14 24.50 13.35 315 19.38 +14.0tNN Inc NNBR .28 2.2 14 32.90 12.11 485 12.50 -54.7NV5 Global NVEE ... ... 29 92.75 40.01 41 83.13 +53.5NVE Corp NVEC 4.00 4.4 34 135.00 68.50 22 90.83 +5.6tNXP Semi NXPI ... ... 28 125.93 76.26 6454 77.72 -33.6Nabriva n NBRV ... ... ...dd 6.94 2.33 655 2.47 -58.7NanoDim n NNDM ... ... ... 5.26 1.21 99 1.80 -41.4NanoString NSTG ... ... ...dd 18.86 5.87 130 15.08 +101.9NanoVib n NAOV ... ... ... 5.00 3.68 15 4.40 -6.0Nanomtr NANO ... ... 24 48.26 22.08 218 31.27 +25.5NantHlth n NH ... ... ... 4.05 1.24 117 1.51 -50.5NantKwst n NK ... ... ... 5.47 2.35 146 2.60 -42.1Napco NSSC ... ... 34 17.45 7.90 42 14.24 +62.7Nasdaq NDAQ 1.76 2.2 21 96.84 71.65 1851 81.65 +6.3Natera n NTRA ... ... ...dd 29.62 8.60 393 21.16 +135.4Nathans s NATH 1.00a 1.2 51 107.05 60.35 13 80.82 +7.0tNatAmUnv NAUH .18 35.3 ... 1.78 .45 75 .51 -64.1NatlBnksh NKSH 1.19e 2.6 23 49.75 37.55 13 45.99 +1.2NatlBevrg FIZZ 1.50e ... 28 127.32 83.78 151 98.48 +1.1NatCineM NCMI .68 7.5 90 10.94 5.09 323 9.03 +31.6NatlCmce n NCOM ... ... 18 48.60 35.84 23 37.83 -6.0NatEnrSv n NESR ... ... ... 14.38 9.51 61 10.56 +6.1NatEnSv wt NESRW ... ... ... .85 .45 .80 -2.4NatGenHld NGHC .16 .7 18 28.25 18.22 97 24.44 +24.4NatGnH pfA NGHCP 1.88 8.2 ... 26.18 22.69 5 22.95 -9.2NatGnH pfB NGHCO 1.88 8.1 ... 25.98 22.02 9 23.09 -7.8tNatGnH pfC NGHCN 1.88 8.2 ... 25.84 22.35 16 23.01 -8.1NatGnH 55 NGHCZ 1.91 7.9 ... 26.08 23.80 9 24.23 -4.7NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.30 11 3.11 -5.8NatInstrm NATI .92 2.1 54 53.57 38.78 588 43.45 +4.4NatResrch NRC .68 1.8 74 42.85 26.35 18 37.73 +1.2NSecGrp NSEC .20 1.4 9 18.17 12.69 3 14.55 -11.0NatlVis n EYE ... ... ...cc 46.63 27.19 358 42.20 +3.9NatWstnLf NWLI .36 .1 9 365.40 276.00 7 280.43 -15.3NaturlAlt NAII ... ... 9 12.15 9.15 0 9.44 -8.3NatHlTr n NHTC .56f 2.4 6 27.23 14.15 30 23.21 +52.8NaturesSun NATR .40 4.4 ...dd 13.80 7.55 14 9.03 -21.8NatusMed BABY ... ... 45 43.60 28.00 311 31.17 -18.4Nav43 JSM 1.50 7.4 ... 25.00 19.64 8 20.16 -15.2Navient NAVI .64 5.2 7 15.03 11.54 1925 12.40 -6.9NavgGp s NAVG .28 .4 21 71.45 45.80 68 69.26 +42.2NebulaAc n NEBU ... ... ... 11.52 9.65 0 9.74 +.9NebulaA un NEBUU ... ... ... 10.20 9.96 10.18 +1.6NektarTh NKTR ... ... 8 111.36 22.92 4867 39.50 -33.9Nemaura n NMRD ... ... ... 6.80 1.93 18 2.23 -61.2Neogen s NEOG ... ... 49 97.38 54.09 218 62.06 +.7NeoGenom NEO ... ... ...cc 15.63 7.08 789 14.10 +59.1NeonTh n NTGN ... ... ...dd 16.23 6.17 213 6.61 -55.9Neonode rs NEON ... ... ... 12.30 2.41 26 2.71 -63.5NeosTher n NEOS ... ... ...dd 13.15 3.87 138 4.23 -58.5tNeovas grs NVCN ... ... ... 168.00 1.94 2471 2.05 -96.6NeptWln g NEPT ... ... 9 5.14 .82 1918 3.90 +65.3Net1UEPS UEPS ... ... 6 13.20 5.90 210 6.86 -42.3NetElem rs NETE ... ... ... 33.51 3.47 612 5.39 -51.6NetApp NTAP 1.60 2.1 29 88.08 43.24 4527 77.39 +39.9NetEase NTES 1.94e .9 8 377.64 184.60 756 210.94 -38.9Netix s NFLX ... ... ...cc 423.21 178.38 14879 333.16 +73.6NtScout NTCT ... ... 22 31.95 21.58 756 24.54 -19.4NetSolTch NTWK ... ... 21 8.25 3.09 132 7.99 +69.7Neuralst rs CUR ... ... ... 3.09 .75 59 .79 -54.1NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.11 16 1.21 -30.0Neurcrine NBIX ... ... ...dd 126.98 57.74 716 108.56 +39.9Neuronet n STIM ... ... ... 39.39 20.70 61 24.71 -11.1Neurotrpe h NTRP ... ... ... 11.93 3.97 10 6.85 -2.7NewAgeB n NBEV ... ... ... 9.99 1.30 13772 5.16 +137.8tNewLink NLNK ... ... ...dd 10.41 2.06 303 2.05 -74.7NYMtgTr NYMT .80 13.5 7 6.54 5.35 810 5.91 -4.2NYMtT pfB NYMTP 1.94 8.2 ... 25.50 18.66 4 23.60 -6.7NYMtT pfC NYMTO 1.97 8.3 ... 25.05 22.97 7 23.75 -3.1NYMtgT pfD NYMTN 2.00 8.6 ... 25.09 22.53 16 23.15 -6.2NewatrTc n NEWA ... ... ... 29.69 7.50 23 8.41 -10.4NewmrkGp NMRK ... ... 15 15.62 9.85 163 10.48 -27.1NewsCpA NWSA .20 1.5 ...dd 17.29 12.24 4079 13.09 -19.2NewsCpB NWS .20 1.5 ... 17.70 12.70 1279 13.23 -20.3NewtekBsn NEWT 1.74e 9.5 ... 24.24 16.07 136 18.24 -1.4Newtek 22 NEWTZ 1.88 7.4 ... 27.00 25.20 0 25.40 -4.2Newtek23 n NEWTI 1.56 6.1 ... 26.00 25.00 6 25.40 +1.2Nexeo Sol NXEO ... ... ... 12.64 7.17 716 10.97 +20.5Nexeo wt NXEOW ... ... ... .78 .40 .71 +13.8Nexeo un NXEOU ... ... ... 13.90 7.35 12.75 +32.5NexstarM NXST 1.50 1.9 7 89.75 59.51 561 77.91 -.4NextDec n NEXT ... ... ... 10.29 3.95 18 5.27 -36.7NxtGenHl NXGN .70 3.6 32 23.73 12.24 193 19.69 +45.0NichFncl h NICK ... ... 28 12.50 7.59 12 11.88 +35.0NicoletBc n NCBS ... ... 14 59.47 49.02 4 52.56 -4.0NightstTh n NITE ... ... ... 29.55 10.01 216 12.30 -6.3NiuTech n NIU ... ... ... 10.20 7.51 348 7.70 -11.0Noodles NDLS ... ... ...dd 13.50 3.95 476 12.67 +141.3tNordson NDSN 1.40 1.2 20 151.84 121.77 304 118.00 -19.4NorSys NSYS ... ... ...cc 8.08 2.77 7 4.36 +13.0NorestB NBN .04 .2 18 27.75 18.85 19 21.71 -6.2NthnTech NTIC .40 1.3 34 41.90 16.05 3 31.84 +28.6tNorTrst NTRS 2.20 2.4 16 115.61 91.10 2090 91.08 -8.8NthnTr pfC NTRSP 1.46 5.9 ... 27.78 24.68 41 24.96 -5.0tNorthdBc NFBK .40 2.8 19 18.39 14.11 88 14.35 -16.0Nthrim NRIM 1.08f 2.9 16 45.40 31.85 9 37.51 +10.8NwstBcsh NWBI .68 4.2 17 18.56 15.34 638 16.11 -3.7NwstPipe NWPX ... ... ...dd 22.00 16.60 38 17.45 -8.8NorwdFn s NWFL .88 2.4 28 40.58 28.04 4 36.51 +10.6NovaLfstyl NVFY ... ... ...dd 3.10 1.27 11 1.34 -44.2tNovaMeas NVMI ... ... 13 32.00 23.28 143 22.81 -12.0Novan n NOVN ... ... ... 6.69 2.27 11 2.43 -42.4Novanta NOVT ... ... ... 78.85 43.65 185 62.09 +24.2Novavax NVAX ... ... ...dd 2.75 .96 6829 1.84 +48.4Novelion rs NVLN ... ... ...dd 6.51 .92 826 1.10 -64.7NovoCure n NVCR ... ... ...dd 53.70 16.90 575 43.32 +114.5NovumeS n NVMM ... ... ... 4.75 1.12 35 2.40 -46.9NovusTher rs NVUS ... ... ...dd 8.61 3.12 105 3.46 -14.8NuCana n NCNA ... ... 84 32.00 9.32 84 16.87 +66.9NuVasive NUVA ... ... 41 72.41 44.62 991 63.70 +8.9NuanceCm NUAN ... ... ...dd 18.75 12.18 1346 17.33 +6.0Nutanix n NTNX ... ... ... 64.87 26.35 4607 39.44 +11.8NutriSyst NTRI 1.00 3.0 19 59.90 26.06 642 33.33 -36.6Nuvectra NVTR ... ... ... 25.17 7.60 80 20.35 +162.2NvNq100Dy QQQX 1.68 7.3 ...q 28.19 20.24 175 22.89 -5.5Nvidia NVDA .60 .3 42 292.76 180.58 15585 221.06 +14.2NxStageMd NXTM ... ... ...dd 28.75 22.70 781 27.84 +14.9Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 .85 235 .91 -74.1tNymoxPh NYMX ... ... ...dd 4.60 1.61 298 1.73 -47.6O -:O2Micro OIIM ... ... ... 2.40 1.30 39 1.66 -.5OFS Cap OFS 1.36a 12.1 9 13.17 10.41 21 11.20 -5.9OFS C25 n OFSSL 1.59 6.4 ... 25.52 24.01 1 24.93 +.1tOFS Cred n OCCI 2.00 11.0 ... 19.00 18.10 5 18.10 -4.0OHA Inv OHAI .08 5.8 35 1.68 1.05 23 1.39 +20.9tOP Bancp n OPBK ... ... ... 14.10 9.71 11 9.67 -22.3OReillyAu ORLY ... ... 23 351.65 190.00 902 340.33 +41.5OSI Sys OSIS ... ... 63 95.89 50.50 83 70.63 +9.7OakVlyBcp OVLY .26e 1.4 16 25.65 16.50 2 18.95 -3.0OaktrSpL OCSL .38 8.4 ...dd 5.91 4.17 402 4.53 -7.4OaktrSp28 OCSLL 1.53 6.3 ... 25.71 24.01 8 24.40 -3.2OaktStInco OCSI .62f 7.4 11 9.03 7.44 59 8.39 -.1OasmiaPh n OASM .02p ... ... 5.70 .80 30 3.99 +353.4ObalonT n OBLN ... ... ...dd 9.91 1.46 114 1.90 -71.3ObsEva n OBSV ... ... ... 20.35 9.05 82 15.79 +61.8OceanBio OBCI .05e ... ... 5.08 3.26 15 3.81 -12.3OceanPw h OPTT ... ... ...dd 1.52 .46 215 .52 -52.7vjOceanR rs ORIG ... ... ... 35.86 22.48 821 30.99 +15.6tOceanFst OCFC .60 2.4 15 30.90 25.00 92 25.17 -4.1Oclaro OCLR ... ... 13 10.20 5.61 1165 8.44 +25.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Wednesday, October 24, 2018

PAGE 53

tOconeeFed OFED .40 1.6 ... 30.49 25.30 6 24.76 -13.7OcularTher OCUL ... ... ...dd 8.28 3.30 414 5.84 +31.2tOdonateT n ODT ... ... ... 32.00 14.50 68 15.44 -38.2OdysMr rsh OMEX ... ... ...dd 13.75 3.17 44 6.87 +82.2OfficeDpt ODP .10 3.7 8 3.85 2.00 3451 2.70 -23.7OhioValB OVBC .84 2.3 24 56.15 34.56 5 37.23 -7.8OhrPhar h OHRP ... ... ...dd 2.18 .15 874 .23 -87.4Okta n OKTA ... ... ...dd 75.49 24.93 2208 57.27 +123.6OldDomFrt ODFL .52 .4 31 170.22 109.69 622 128.42 -2.4OldLnBc OLBK .40 1.4 15 35.72 28.22 44 28.82 -2.1OldNBcp ONB .52 3.0 23 20.95 16.36 1515 17.54 +.5OldPoint OPOF .44 1.6 20 33.90 24.07 2 26.80 -9.9OldSecBc OSBC .04 .3 14 16.30 12.15 122 14.05 +2.9OlScCTrI pf OSBCP .78 7.4 ... 10.68 10.31 4 10.49 +.6Ollies n OLLI ... ... 39 97.61 42.36 566 88.81 +66.8OlympStl ZEUS .08 .4 7 25.84 18.04 42 18.70 -13.0OmegaFlex OFLX .96 1.5 36 95.00 53.50 43 63.75 -10.7Omeros OMER ... ... ...dd 27.00 8.36 918 16.03 -17.5Omnicell OMCL ... ... ...cc 73.00 39.75 304 63.53 +31.0tOnSmcnd ON ... ... 8 27.10 15.65 8135 16.09 -23.2tOnTrack OTIV ... ... ... 2.94 .86 46 .89 -34.6OncoMed OMED ... ... ...dd 5.56 1.74 237 2.09 -49.0Oncobiolog ONS ... ... ... 1.70 .78 1 .88 -32.3Oncobi wtA ONSIW ... ... ... .13 .02 .03 -3.2tOncolBio n ONCY ... ... ...dd 7.40 3.09 60 3.10 -50.5Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ... 39.98 4.97 62 5.65 -74.9OncoSec rs ONCS ... ... ...dd 2.95 1.04 3128 1.78 +9.5OneGpHosp STKS ... ... ...dd 3.68 1.32 15 3.25 +36.0OneHorz rs OHGI ... ... ...dd 3.38 .16 9454 .26 -81.3180 DgrCap TURN ... ... ... 2.50 1.68 18 2.05 +4.1tOneStopS n OSS ... ... ...dd 6.25 3.16 23 3.13 -35.91800Flowrs FLWS ... ... 18 15.00 8.85 123 10.66 -.4OneSpan OSPN ... ... 95 23.35 11.55 145 17.98 +29.4OpenText s OTEX .61f 1.8 18 40.31 32.05 415 34.38 -3.6tOperaLtd n OPRA ... ... ... 15.62 6.56 359 6.69 -49.0OpesAcq n OPES ... ... ... 9.98 9.66 104 9.82 +1.4OpesAcq un OPESU ... ... ... 10.20 9.11 1 10.20 +1.8OpGn wt rs OPGNW ... ... ... 1.98 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.25 1.31 130 1.34 -71.3tOphthotech OPHT ... ... 1 4.50 2.21 101 2.24 -28.2OpiantPh n OPNT ... ... ... 48.00 12.75 51 17.72 -22.9OpkoHlth OPK ... ... ...dd 6.99 2.66 4036 3.44 -29.8OptiNose n OPTN ... ... ...dd 30.00 9.78 161 11.02 -41.7Optibase OBAS ... ... ...dd 9.50 7.43 0 8.75 +10.0OptCable OCC .08 1.5 60 6.40 2.20 23 5.44 +126.0OptimBk h OPHC ... ... ... 13.96 1.85 0 4.62 -1.7tOpusBank OPB .43e 2.2 13 30.95 19.28 541 19.60 -28.2OramedPh ORMP ... ... ... 10.97 4.07 27 4.26 -52.7OraSure OSUR ... ... 31 22.22 12.86 316 15.01 -20.4Orbcomm ORBC ... ... ...dd 11.95 8.50 410 9.33 -8.3Orbotch ORBK ... ... 18 65.75 43.27 329 54.19 +7.9Organovo ONVO ... ... ...dd 2.09 .91 765 1.06 -20.9Orgenesis n ORGS ... ... ... 16.80 5.06 56 5.79 -58.2OrignAg rs SEED ... ... ... 15.89 4.99 72 6.10 -28.2tOrigBcp n OBNK .13 .4 ... 42.31 33.41 157 34.31 -8.5OrigoAc un CNLMU ... ... ... 11.95 11.01 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 49 .91 +3.4Oritani ORIT 1.13e 7.4 11 17.70 14.95 178 15.19 -7.4OrrstownF ORRF .52 2.3 18 27.05 22.15 13 23.10 -8.5OrthoPed n KIDS ... ... ... 39.81 14.00 6 32.93 +71.6OrthoMed OFIX ... ... 76 61.98 47.51 157 57.21 +4.6OsirisTher n OSIR ... ... ... 11.93 7.30 11 10.25 -5.5Osmotica n OSMT ... ... ... 9.90 8.03 66 8.88 +9.0OssenInn rs OSN ... ... ... 8.90 1.76 33 2.10 -27.1Otelco OTEL ... ... 10 17.75 9.79 0 16.56 +24.0Otonomy OTIC ... ... ...dd 6.45 2.21 70 2.44 -56.0OttawaBc n OTTW .20 1.5 53 14.85 13.61 4 13.65 -5.5OtterTail OTTR 1.34 2.9 23 49.75 39.00 63 45.77 +3.0OvaScience OVAS ... ... ...dd 1.64 .66 23 .76 -45.6tOverstk OSTK ... ... ...dd 89.80 20.75 2210 21.62 -66.2Ovid Th n OVID ... ... ...dd 12.44 5.20 39 5.95 -39.7Oxbridge OXBR .48 43.2 2 3.75 1.00 44 1.11 -48.4Oxbrdge wt OXBRW ... ... ... .40 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.19 10.00 85 16.28 +16.5OxfordLn OXLC 1.62 15.5 ... 11.74 9.11 557 10.45 +4.0Oxford 23pf OXLCO 1.88 7.5 ... 25.60 25.14 7 25.23 -.7OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.09 7 25.42 +.9OxfSqCap OXSQ .80 12.8 5 7.52 5.15 171 6.27 +9.2OxfSqC24 n OXSQL 1.63 6.6 ... 26.99 25.14 24.79 -4.1P-Q:P&F Inds PFIN .20 2.5 ... 8.88 7.15 6 7.94 -5.2PAM PTSI ... ... 50 70.00 27.85 4 55.77 +62.0PB Bncp PBBI .28f 2.5 ...cc 12.20 10.15 6 11.20 +4.2PC Cnnctn CNXN .34e ... 14 43.05 22.66 242 30.73 +17.2PC-Tel PCTI .22 4.7 ... 7.85 4.01 11 4.66 -36.8PCM Inc PCMI ... ... ...cc 25.23 6.90 132 18.03 +82.1PCSB Fn n PCSB .03p ... 50 22.34 18.14 13 19.69 +3.4PDC Engy PDCE ... ... ...dd 66.20 41.13 1065 45.77 -11.2PDF Sol PDFS ... ... 24 18.48 8.00 335 8.15 -48.1PDL Bio PDLI .20 7.9 ...dd 3.55 2.25 928 2.52 -8.0PDL Cmt n PDLB ... ... ... 16.95 13.16 11 13.55 -10.7PHI vtg PHII ... ... ...dd 13.95 7.11 20 8.68 -25.8PHI nv PHIIK .20 2.4 ...dd 13.39 7.11 105 8.40 -27.4PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 93 11.18 -12.7PLX Phr rs PLXP ... ... ... 9.10 3.05 4 3.56 -48.4PRA Grp PRAA ... ... 45 43.75 26.85 355 30.67 -7.6PRA Hlth PRAH ... ... 62 112.88 76.39 557 99.69 +9.5PRGX Glbl PRGX ... ... ...dd 10.30 6.93 45 8.19 +15.4PTC Inc PTC ... ... ...cc 107.44 59.40 1926 90.76 +49.4PTC Thera PTCT ... ... ...dd 52.95 14.87 621 36.97 +121.6tPacWstBc PACW 2.40 6.0 12 55.86 40.47 1978 40.26 -20.1tPaccar PCAR 1.12 2.0 10 79.69 59.65 5494 57.40 -19.2PacBiosci PACB ... ... ...dd 5.82 2.02 635 4.33 +64.0PacCityF n PCB ... ... ... 20.95 16.27 42 16.60 -16.9PacEthanol PEIX ... ... ...dd 5.09 1.55 530 1.81 -60.2tPacMerc PMBC ... ... 18 10.45 7.57 10 8.04 -8.1tPacPreBc PPBI .15p ... 17 46.05 31.49 1466 29.94 -25.1PaciraPhm PCRX ... ... ...dd 52.60 26.95 417 46.56 +2.0PainThr rs PTIE ... ... ...dd 12.80 .81 637 1.22 -69.5PanASlv PAAS .14 .9 23 18.75 13.97 1874 15.09 -3.0PangaeaL PANL ... ... 2 8.40 2.13 14 3.31 -10.1PapaJohns PZZA .90 1.7 21 69.93 38.05 509 51.97 -7.4PapaMurph FRSH ... ... 12 6.50 4.40 67 4.69 -12.8tParatekPh PRTK ... ... ...dd 23.25 8.69 959 8.47 -52.7ParingaR n PNRL ... ... ... 10.38 10.10 10.38 +2.7ParkCity PCYG ... ... 55 11.75 6.75 60 8.25 -13.6tParkOh PKOH .50 1.4 11 47.90 34.95 81 34.54 -24.8ParkeBcp PKBK .56 2.9 14 24.80 17.39 10 19.47 +4.2PrtnrCm PTNR ... ... 21 6.60 3.23 0 4.79 -22.1PathfdBcp PBHC .24 1.6 22 16.64 15.00 2 15.08 -2.1tPatrkInd s PATK ... ... 16 72.35 48.25 418 48.18 -30.6PatrNBc rs PNBK .04 .2 31 25.50 16.97 4 20.80 +16.5PatriotTr n PATI ... ... 13 23.80 16.72 0 19.95 +14.8PatternEn PEGI 1.69 9.5 14 23.82 16.58 1857 17.74 -17.4Patterson PDCO 1.04 4.4 10 40.36 20.22 2112 23.46 -35.1PattUTI PTEN .16 1.1 ...dd 25.03 14.60 3988 14.90 -35.2Pavmed n PAVM ... ... ...dd 5.39 .87 302 1.18 -48.5Pavmed wt PAVMW ... ... ... 1.77 .35 .42 -32.3Paychex PAYX 2.24 3.4 25 76.02 59.36 2996 66.15 -2.8Paylocity PCTY ... ... ...cc 88.47 41.15 243 65.38 +38.6PayData rs PYDS ... ... ...dd 4.10 1.35 47 1.56 -38.3PayPal n PYPL ... ... 56 93.70 68.61 14704 87.57 +18.9pdvWirelss PDVW ... ... ...dd 43.92 22.50 58 42.76 +33.2PeakRsts SKIS .28 5.4 ...dd 5.78 4.25 6 5.20 -3.7tPeapkGl PGC .20 .7 16 38.00 28.38 49 28.49 -18.6Pegasyst PEGA .12 .2 ...cc 67.95 45.40 189 53.77 +14.0PnnNtGm PENN ... ... 26 36.90 23.92 2871 25.14 -19.8PennVa n PVAC ... ... ... 96.13 32.49 124 73.04 +86.8PennantPk PNNT .72 10.4 8 7.84 6.29 200 6.95 +.6PenPkFR PFLT 1.14 9.0 11 14.64 12.00 160 12.71 -7.4PennsWd PWOD 1.88 4.6 16 50.00 39.59 2 41.02 -11.9PensarAc n WRLS ... ... ... 10.17 7.75 137 10.02 +3.6PensareAc wt WRLSW ... ... ... .55 .47 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .29 .38 -24.0PensarA un WRLSU ... ... ... 11.48 10.13 10.53 +2.0tPeopUtdF PBCT .70 4.5 13 20.26 15.44 5263 15.55 -16.8PeopUtd pf PBCTP 1.41 5.6 ... 28.99 24.72 14 25.08 -11.4PeBcOH PEBO 1.20f 3.5 17 39.58 30.84 28 34.02 +4.3PeopBNC PEBK .52 1.8 15 33.49 26.32 4 28.50 -7.1tPeopFSvc PFIS 1.32f 3.3 15 52.00 39.76 7 40.12 -13.9PeopUtah n PUB .40f 1.2 29 38.70 29.05 10 32.27 +6.5PepperFd n KPFS ... ... ... 8.85 6.03 1 6.39 -8.7PepsiCo PEP 3.71 3.4 32 122.51 95.94 4454 110.13 -8.2Percptr PRCP .15 1.7 26 12.25 7.33 3 8.80 -9.3Percient PRFT ... ... 41 31.09 17.65 127 25.49 +33.7Performnt PFMT ... ... ...dd 3.52 1.52 12 1.88 +13.9PerionNwk rs PERI ... ... ... 4.05 2.13 20 2.94 -4.9PermaFix PESI ... ... ... 5.15 3.29 34 3.92 +7.4PermaPip PPIH ... ... ...dd 10.43 8.00 2 9.14 +1.6tPernixT rs PTX ... ... ...dd 3.30 .70 231 .78 -67.5PershGld rs PGLC ... ... ... 3.10 .80 129 1.47 -38.8PetIQ n PETQ ... ... ... 43.93 17.03 313 33.87 +55.1PetMed PETS 1.08 3.8 16 57.80 27.63 1609 28.71 -36.9PFSweb PFSW ... ... ...dd 11.86 5.90 18 7.02 -5.5PhaseBio n PHAS ... ... ... 5.69 4.97 51 5.00 PhibroAH PAHC .40 .9 32 54.62 32.05 114 44.64 +33.3PhotrIn PLAB ... ... 1 11.00 7.20 365 9.53 +11.8PiedmLithn PLLL ... ... ... 17.98 9.96 5 10.11 -20.7PierisPhm PIRS ... ... ... 9.75 4.43 240 4.78 -36.7PilgrimsP PPC ... ... 8 38.39 16.30 941 17.68 -43.1Pinduodou n PDD ... ... ... 30.48 17.20 9654 18.51 -30.7tPingtanM PME .04 2.3 11 4.20 1.82 83 1.74 -43.0tPinnaclFn PNFP .64 1.2 16 69.95 51.70 904 53.03 -20.0PioneerPw PPSI ... ... 24 7.95 4.40 1 4.70 -38.3Pixelwrks PXLW ... ... ...dd 7.05 3.15 125 4.21 -33.5PlatEag n EAGL ... ... ... 11.82 9.60 9.88 +1.3PlatEag un EAGLU ... ... ... 11.00 8.00 1 10.22 +2.1tPlayaHot n PLYA ... ... ...dd 11.69 8.89 125 8.92 -17.3Plexus PLXS ... ... ... 66.78 52.44 238 56.17 -7.5PlugPowr h PLUG ... ... ...dd 3.21 1.53 2898 1.87 -20.8PlumasBc PLBC .36 1.3 14 29.45 21.00 3 26.74 +15.3Plurlsght n PS ... ... ... 38.37 19.25 1311 24.27 +21.4PluristemT PSTI ... ... ...dd 2.12 1.13 295 1.16 -15.9PoageBksh PBSK .24 1.0 28 27.75 18.10 9 23.75 +13.1PointrTel h PNTR ... ... 15 19.65 10.25 6 11.41 -38.7PointsInt g PCOM ... ... 36 18.48 9.31 67 14.44 +40.3PolarPwr n POLA ... ... ... 6.85 4.01 15 5.97 +19.2tPolarity rs PTE ... ... ... 41.22 11.90 437 12.92 -44.3Pool Corp POOL 1.80f 1.3 26 175.87 117.51 687 139.75 +7.8PopeRes POPE 4.00f 5.5 26 73.50 66.60 1 72.95 +4.6Popular BPOP 1.00 2.0 31 53.00 32.26 943 50.06 +41.1Popular pf BPOPN 1.68 6.6 ... 25.77 22.77 4 25.50 +5.0PopCpII pf BPOPM 1.53 6.3 ... 25.00 21.48 6 24.45 +8.2tPortolaPh PTLA ... ... ...dd 56.70 20.90 1187 21.04 -56.8Potbelly PBPB ... ... ...dd 14.15 11.05 416 12.15 -1.2tPotltchDel PCH 1.60 4.5 19 56.35 35.10 767 35.79 -28.3PowellInds POWL 1.04 3.5 ...cc 41.42 22.80 49 29.77 +3.9PwrInteg POWI .64 1.1 28 86.60 55.30 381 57.39 -22.0PS VarRate VRIG .74 3.0 ... 25.33 25.06 25.08 -.5PwShs QQQ QQQ 1.52e .7 ...q 175.21 146.33 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 14 2.00 -35.9Precipio n PRPO ... ... ... 2.20 .29 947 .30 -75.3tPrecTh rs AIPT ... ... ...dd 2.50 .81 186 .92 -8.9tPfdBkLA PFBC 1.00 1.9 ... 69.48 53.37 131 53.24 -9.4PrefrmdLn PLPC .80 1.1 32 96.83 55.41 13 70.00 -1.5PremFin s PFBI .60 3.5 11 26.05 16.78 5 17.23 -14.2Premier PINC ... ... ...dd 47.22 27.16 433 44.94 +54.0Presbia n LENS ... ... ... 7.14 1.02 5 1.18 -68.9Presidio n PSDO .16 1.1 ... 19.74 11.97 82 14.45 -24.6PriceTR TROW 2.80 2.9 17 127.43 90.95 1432 97.82 -6.8PrSmrt PSMT .70 .9 33 94.45 74.61 173 80.16 -6.9PrmEgy PNRG ... ... ...dd 80.50 47.10 0 76.00 +47.6PrimoWtr PRMW ... ... 59 20.72 10.64 199 16.60 +32.1tPrimoris PRIM .24 1.1 19 28.96 22.10 119 21.92 -19.4PrinPrice PSET .16e ... ... 35.55 30.82 33 32.62 +1.4tPrinShHld PY .33e ... ... 34.81 31.16 14 30.58 -6.2PrinHlIn ef BTEC ... ... ... 39.21 28.87 5 32.00 +1.7PrinMill ef GENY .06e ... ... 39.30 31.59 7 34.69 -.1Prin US SC PSC ... ... ... 36.86 29.21 7 31.06 -2.0PrinIntM n PXUS ... ... ... 106.29 98.90 98.95 -2.3tPrinFncl PFG 2.12f 4.1 11 75.59 52.31 2741 51.39 -27.2PrinBio n PRNB ... ... ... 36.00 22.00 17 23.82 -27.0PriorityTc PRTH ... ... ... 12.99 8.34 8 10.60 +4.0PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.32 10.41 12.59 +18.5ProDex PDEX ... ... 25 13.40 6.05 14 9.15 +34.6ProPhaseL PRPH 1.00e ... ...dd 5.29 1.62 1 2.96 +71.2ProQRTher PRQR ... ... ...dd 22.85 2.75 340 18.29 +467.1PrUltBio s BIB ... ... ...q 70.82 48.12 182 55.12 -1.7PrUltPQ s TQQQ ... ... ...q 73.36 38.66 22001 56.62 +22.4ProDvrs h rs IPDN ... ... ... 6.63 2.45 52 2.73 -33.3ProrEng PFIE ... ... 1 5.30 1.71 444 2.59 +34.9PrognicsPh PGNX ... ... ...dd 9.42 5.01 934 5.30 -10.9 tProgrsSoft PRGS .62f 1.9 25 53.60 31.89 507 32.21 -24.3Proofpoint PFPT ... ... ...dd 130.27 82.61 484 102.59 +15.5PShtQQQ rs SQQQ .07p ... ...q 26.32 10.83 49928 13.38 -37.8ProS Ris n EQRR .81e 1.8 ... 52.12 41.71 4 43.92 -5.9PrUlNBio rs UBIO ... ... ... 46.35 25.80 65 31.02 -7.8ProUShBio BIS .02p ... ...q 24.92 15.38 177 19.23 -12.8ProspctCap PSEC .72 10.6 8 7.60 5.51 2677 6.81 +1.0ProtagTh n PTGX ... ... ...dd 23.97 5.50 159 8.40 -59.6tProtctInsA PTVCA 1.12 5.2 49 24.86 21.24 13 21.50 -11.3PrtctInsB PTVCB 1.12 5.0 51 25.70 18.64 20 22.59 -5.7ProteonTh PRTO ... ... ...dd 2.90 1.50 11 1.93 +1.6Proteos n PTI ... ... 17 10.38 1.41 4683 7.40 +26.9Prothena PRTA ... ... ...dd 62.99 10.43 610 12.65 -66.3tProv ent n PRVB ... ... ... 8.00 3.04 124 2.92 -39.3ProvidSv PRSC ... ... 15 83.90 52.58 175 67.62 +14.0ProvidBc n PVBC ... ... ... 30.80 21.90 4 25.52 -3.5ProvFnH PROV .56 3.2 19 19.85 17.21 0 17.70 -3.8PrudntlBcp PBIP .20a 1.1 88 19.87 16.04 6 17.60 PsychmCp PMD .72 4.0 17 22.88 15.99 24 17.88 -13.0Pulmatrix PULM ... ... ...dd 2.17 .28 141 .34 -75.9tPulseBio n PLSE ... ... ...dd 34.82 9.12 135 9.56 -59.5PumaBiotc PBYI ... ... ...dd 136.90 39.55 641 41.13 -58.4PureAcq n PACQ ... ... ... 9.77 9.59 9.68 -.1PureAcq un PACQU ... ... ... 10.39 10.08 10.38 +2.6PureCycle PCYO ... ... ...dd 11.74 6.65 46 9.55 +14.4PurplInv n PRPL ... ... ...dd 13.90 5.04 32 5.79 -42.4PyxisTnkr PXS ... ... 39 12.22 .74 629 1.17 -63.7QAD Inc B QADB .24 .7 ...dd 49.40 26.72 0 34.50 +11.9QAD A QADA .29 .7 ...dd 61.80 34.90 55 43.96 +13.2tQCR Hld QCRH .24 .7 13 49.70 35.71 27 35.74 -16.6QIWI plc QIWI .84e 6.4 13 20.05 11.61 157 13.04 -24.8Qorvo QRVO ... ... 86 86.84 64.53 780 72.30 +8.6Qualcom QCOM 2.48 3.7 ...dd 76.50 48.56 13437 66.38 +3.7tQualstar rs QBAK ... ... ... 13.50 6.55 11 6.49 -22.7Qualys QLYS ... ... 76 98.30 50.90 307 77.70 +30.9Quantenn n QTNA ... ... ... 19.41 9.60 569 16.70 +36.9Quanterx n QTRX ... ... ...dd 24.81 13.00 78 17.31 -19.4Quartrhill g QTRH .05 ... 3 2.12 1.01 20 1.22 -33.7QuestRes rs QRHC ... ... ...dd 3.10 1.08 26 2.11 -8.3tQuickLog h QUIK ... ... ...dd 2.22 .82 183 .85 -51.1Quidel QDEL ... ... ...cc 77.63 33.01 193 65.10 +50.2QuinStreet QNST ... ... 73 16.42 6.90 735 13.46 +60.6Qumu Cp QUMU ... ... ...dd 3.28 1.42 9 2.45 +3.4Quotinet QTNT ... ... ... 9.02 2.78 217 6.31 +27.5QuratRet A QRTEA ... ... 20 29.11 20.00 2992 22.40 -8.3QuratRet B QRTEB ... ... 23 28.90 19.62 0 21.90 -10.8Qutoutiao n QTT ... ... ... 20.39 6.53 596 6.89 -56.9R -:R1 RCM n RCM ... ... ... 11.00 3.56 897 8.61 +95.2tRBB Bcp n RBB .36 1.7 ... 33.62 21.84 73 21.20 -22.5RBC Bear ROLL ... ... 46 158.18 111.61 161 145.61 +15.2tRCI Hosp RICK .12 .5 10 34.84 26.22 55 26.54 -5.1RCM RCMT 1.00e ... 18 7.50 3.62 4 3.68 -41.1RF Inds RFIL .08 1.2 12 12.75 2.25 42 6.95 +157.4RGC Res s RGCO .62 2.2 33 31.33 22.16 3 28.54 +5.4RLJ Ent rs RLJE ... ... ... 6.34 3.13 0 6.27 +70.4RMG Net h RMGN ... ... ...dd 2.50 .75 1.29 +57.3RMR Gp h RMR 1.40f 1.8 44 98.00 51.10 28 78.80 +32.9RMR RE RIF 1.32 7.2 ...q 18.44 -6.7RTI Surg RTIX ... ... ...dd 5.10 3.85 64 4.64 +13.2RXI P wt rs RXIIW ... ... ... 1.90 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 .40 215 .43 -92.3RaPhrm n RARX ... ... ...dd 19.43 4.78 145 17.09 +101.1RadNet RDNT ... ... 96 16.54 9.50 163 15.38 +52.3RadaElc rs RADA ... ... ...dd 3.86 1.77 69 2.87 -6.8Radcom RDCM ... ... 24 21.80 9.00 54 9.45 -52.4RadiSys RSYS ... ... ...dd 1.65 .53 197 1.59 +58.2RadiusHlth RDUS ... ... ...dd 41.16 16.71 423 18.51 -41.7Radware RDWR ... ... ...dd 28.50 16.74 110 23.31 +20.2RamacoRs n METC ... ... ... 9.35 3.81 42 7.55 +9.7tRambus RMBS ... ... ...dd 15.50 8.89 639 9.07 -36.2RandCap RAND ... ... 3 3.50 2.05 0 2.60 -13.9Randgold GOLD 2.00f 2.4 34 104.05 59.90 1392 83.17 -15.9RandBcp n RNDB ... ... ... 17.45 14.75 1 16.24 +5.8Rapid7 n RPD ... ... ...dd 39.40 17.43 282 33.53 +79.7RaveRest RAVE ... ... 16 2.33 1.09 20 1.41 -3.6RavenInds RAVN .52 1.2 1 49.80 31.45 211 43.57 +26.8ReShape rs RSLS ... ... ... 31.80 .03 2705 .03 -99.9ReadIntlA RDI ... ... 11 17.50 14.37 23 14.90 -10.8ReadgIntB RDIB ... ... 25 34.64 20.10 2 33.36 +45.0RealGSol h RGSE ... ... ...dd 2.65 .30 11594 .40 -73.3tRealNetwk RNWK ... ... ...dd 5.00 2.18 15 2.08 -39.2tRl NxtEc n BLCN ... ... ... 25.05 21.26 27 21.38 -11.8RealitCh n BCNA ... ... ... 24.47 18.52 0 19.33 -20.1RealmTh n RLM ... ... ... 13.00 2.06 12 2.86 -57.6RealPage RP ... ... 73 66.25 41.10 299 56.36 +27.2ReataPh n RETA ... ... ...dd 99.50 19.31 202 58.40 +106.2ReconTech RCON ... ... ...dd 5.36 1.04 101 1.11 -14.6RecroPhm REPH ... ... ... 13.05 4.78 174 6.84 -26.1tRedRobin RRGB ... ... 19 70.10 33.45 185 34.17 -39.4tRedRkRs n RRR .40 1.8 ... 36.99 23.40 2311 22.35 -33.8RedViolt n RDVT ... ... ...dd 46.40 4.35 31 5.70 -87.7Redn n RDFN ... ... ... 31.50 15.23 1568 16.44 -47.5RedhillBio RDHL ... ... ... 11.49 4.30 42 7.83 +52.3Regenrn REGN ... ... 26 437.90 281.89 775 380.69 +1.3RegnxBio n RGNX ... ... 42 85.10 23.25 342 59.04 +77.6RegulusT rs RGLS ... ... ... 17.28 1.81 16991 2.12 -83.0ReliantBcp RBNC .32 1.4 23 30.00 21.90 10 23.43 -8.6Reliv In rs RELV ... ... ...dd 8.44 3.72 3 5.06 +6.1RemarkHld MARK ... ... ...dd 15.10 2.43 108 2.67 -72.6RemoraR n RRI ... ... ... tRenasant RNST .80 2.3 14 49.78 35.35 392 35.12 -14.1RenewEn REGI ... ... 5 31.62 9.50 867 28.91 +145.0RenminTi rs ABAC ... ... ... 3.70 1.50 16 1.80 -39.0RentACt RCII .32 2.2 24 14.94 7.22 682 14.23 +28.2Replgn RGEN ... ... ...cc 58.99 29.56 353 56.14 +54.7Replimun n REPL ... ... ... 23.55 10.52 29 11.86 -21.8RepBncp RBCAA .97 2.3 17 50.70 34.24 17 42.26 +11.2RepFBcp FRBK ... ... 49 9.75 6.60 84 6.80 -19.5resTORbi n TORC ... ... ...dd 21.10 7.55 61 11.50 -31.9RschFrnt REFR ... ... ...dd 1.95 .60 55 1.36 +30.8Resonant RESN ... ... ... 8.55 2.45 158 3.10 -58.5ResConn RECN .52f 3.1 23 19.50 13.20 143 16.63 +7.6RestorRob n HAIR ... ... ...dd 8.20 1.45 150 1.82 -60.4RetailOpp ROIC .78 4.4 52 20.14 16.18 596 17.84 -10.6tRetoEco n RETO ... ... ... 12.75 2.25 12 2.38 -66.2Retrophin RTRX ... ... ...dd 33.00 20.09 185 25.43 +20.7RevanceTh RVNC ... ... ...dd 37.45 22.25 124 22.98 -35.7RevenHo n RVEN .01p ... ... 4.90 2.32 0 4.15 -10.4RevolutL rs RVLT ... ... ... 5.77 1.35 153 1.45 -55.9ReWalkRob RWLK ... ... ...dd 1.60 .70 115 .75 -31.7RhythmP n RYTM ... ... 38 37.23 16.80 72 27.03 -7.0RibbnCm n RBBN ... ... ...dd 8.36 4.97 170 5.86 -24.2RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.46 1.17 37 2.55 +72.3RichrdElec RELL .24 3.0 67 10.40 6.16 9 8.04 +19.3RigelPh RIGL ... ... ...dd 4.71 2.56 1636 2.89 -25.5RigNet RNET ... ... ...dd 24.05 10.03 48 17.09 +14.3RiminiSt n RMNI ... ... ... 10.00 4.00 59 6.90 -12.8RiotBlck RIOT 1.00p ... ... 46.20 2.15 336 2.40 -91.5RiseEdCy n REDU ... ... 17 18.60 9.50 64 10.59 -28.4RittrPh rs RTTR ... ... ... 4.15 1.40 36 1.84 -44.2RivrvwBcp RVSB .14 1.9 13 9.99 7.02 54 7.40 -14.6RivrviewF n RIVE ... ... ... 14.55 13.10 5 13.56 +.8RocktPh n RCKT ... ... ... 25.96 7.84 151 18.26 +74.9RockwllM RMTI ... ... ...dd 7.21 3.62 98 4.33 -25.6RockyBr RCKY .48 1.9 17 33.45 14.09 40 25.47 +34.8tRkyMChoc RMCF .48 5.4 10 12.60 9.09 21 8.85 -24.9Roku n ROKU ... ... ...dd 77.57 18.35 9132 54.09 +4.5tRosehill n ROSE ... ... ... 10.84 5.30 147 5.34 -32.1Rosehill wt ROSEW ... ... ... 1.57 .80 1.12 +13.1tRosehill un ROSEU ... ... ... 11.26 7.12 1 7.59 -32.6RossStrs s ROST .90 .9 25 100.59 62.59 2320 96.15 +19.8RoyGld RGLD 1.00 1.3 ...dd 98.53 71.91 520 78.61 -4.3Rubicon rs RBCN ... ... ... 9.46 6.76 59 7.89 -1.1RubiusTh n RUBY ... ... ... 33.01 15.51 107 16.13 -33.5RmblOn B n RMBL ... ... ... 10.98 3.53 98 8.38 +61.3tRushEntA RUSHA .12p ... 21 55.40 33.55 223 33.45 -34.2tRushEntB RUSHB .12p ... 26 52.76 33.34 8 33.33 -30.9RuthsHosp RUTH .44 1.5 27 33.95 19.45 124 28.52 +31.7Ryanair RYAAY 1.55e 1.9 ... 127.61 77.96 1426 83.20 -20.1S -:S&T Bcp STBA 1.08 2.7 18 47.77 37.79 61 40.59 +2.0S&WSeed SANW ... ... ...dd 4.40 2.35 15 2.78 -28.7SB FinGp SBFG .34f 1.8 13 20.53 17.00 7 18.57 +.4SB FnGp pf SBFGP .65 3.3 ... 25.05 16.01 0 19.75 +10.3tSB OneBc SBBX .30f 1.3 19 32.85 22.56 6 23.14 -13.8SBA Com SBAC ... ... ...cc 177.67 145.81 711 153.97 -5.7tSEI Inv SEIC .60f 1.1 18 78.35 53.69 1047 52.66 -26.7SelasLf rs SLS ... ... ... 12.00 .80 2114 1.31 -83.3SG Blck n SGBX ... ... ... 7.00 3.01 6 4.00 -33.2SGOCO rs SGOC ... ... ... 2.29 .89 11 .98 -7.5tSI Fincl SIFI .24 1.7 14 15.60 13.60 20 13.75 -6.5Si-Bone n SIBN ... ... ... 21.96 19.45 74 19.50 -2.8SIGA Tc n SIGA ... ... ... 8.47 4.96 91 5.12 -13.4SLM Cp SLM ... ... 15 12.46 9.65 4752 10.31 -8.8SLM Cp pfB SLMBP 3.32e 4.9 ... 73.00 62.47 6 68.14 -.9SmartGlb n SGH ... ... 6 56.69 26.26 530 28.65 -15.0SMTC hg SMTX ... ... ... 3.18 1.41 16 2.74 +44.9SORL SORL ... ... 3 8.45 3.51 152 3.89 -42.1tSP Plus SP ... ... 18 41.70 31.85 42 31.23 -15.8tSPAR Gp h SGRP ... ... ... 3.75 .90 14 .92 -25.2tSpdDorWrF DWFI ... ... ... 25.82 22.77 6 22.82 -9.7SPI Eng rs SPI ... ... ... 2.61 .25 633 .29 -54.6SPS Cmce SPSC ... ... ...cc 100.68 45.02 154 85.90 +76.8SS&C Tch s SSNC .32f .6 33 60.97 39.15 3626 51.78 +27.9SSLJ.cm n SSLJ ... ... ... 5.75 .48 80 .72 -79.4SSR Mng g SSRM ... ... 23 11.44 7.64 921 10.67 +21.4SVB FnGp SIVB ... ... 23 333.74 185.41 952 273.31 +16.9tSVMK n SVMK ... ... ... 20.00 11.31 417 11.07 -35.8SabanCap n SCAC ... ... ... 10.20 9.84 2 10.17 +2.6SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 10.60 +.8SabraHltc SBRA 1.87e 8.7 10 23.83 15.78 1626 21.38 +13.9SabreCorp SABR .56 2.3 29 26.78 17.79 2653 24.44 +19.2SAExplr rs SAEX ... ... ... 73.80 5.40 102 6.50 -85.2SaftyInsGr SAFT 3.20 3.9 21 99.70 70.45 21 82.55 +2.7tSagaComm SGA 1.20 3.4 4 46.80 35.05 3 35.06 -13.3SageThera SAGE ... ... ...dd 195.97 59.57 384 122.68 -25.5tSaia Inc SAIA ... ... 29 87.05 59.36 126 59.29 -16.2tSalemMda SALM .26 8.6 11 6.70 3.04 65 3.02 -32.9SalisbryBc SAL 1.12 2.7 15 51.80 34.65 1 41.66 -6.7SanderFm SAFM 1.28 1.3 8 176.43 95.97 336 97.80 -29.5tSndySpr SASR 1.12 3.2 16 43.87 35.69 264 35.28 -9.6Sanlp JBSS .55a .8 25 79.37 54.32 23 71.84 +13.6SangTher SGMO ... ... ...dd 27.50 11.30 1677 13.40 -18.3Sanmina SANM ... ... 15 39.40 23.35 270 24.83 -24.8Sano rt GCVRZ ... ... ... .60 .20 20 .51 +34.2Sapiens SPNS .80 7.3 55 14.25 8.01 10.93 -5.1SareptaTh SRPT ... ... ...dd 176.50 46.07 1341 134.32 +141.4Savara rs SVRA ... ... ...dd 17.19 7.85 112 9.69 -34.7tscPhrma n SCPH ... ... ...dd 18.17 4.10 37 4.24 -64.9ScanSource SCSC ... ... 13 44.27 31.40 78 38.09 +6.4Schmitt h SMIT ... ... ...dd 4.47 1.85 15 2.69 -1.8tSchnitzer SCHN .75 3.0 6 38.85 24.73 533 24.82 -25.9ScholRck n SRRK ... ... ...dd 27.02 13.09 67 22.56 +45.5Scholastc SCHL .60 1.4 ...dd 47.94 33.85 97 42.01 +4.7tSciGames SGMS ... ... ...dd 62.80 21.90 2248 21.20 -58.7ScrippsEW SSP .20 1.2 56 19.26 10.69 522 17.26 +10.4tScynexis SCYX ... ... ...dd 2.45 .96 1057 .94 -59.4SeaChange SEAC ... ... ... 4.03 1.38 80 1.71 -56.5SeacstBkg SBCF ... ... 20 34.95 22.42 214 25.90 +2.7SeagateT STX 2.52 5.8 11 62.70 36.07 6298 43.47 +3.9SeanrgM rs SHIP ... ... ...dd 1.66 .70 710 .89 -14.4Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8vjSearsHld SHLD ... ... ...dd 6.79 .28 10311 .37 -89.8SearsH wt SHLDW ... ... ... 1.40 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 7 2.61 +.4SeaSpine n SPNE ... ... ...dd 18.42 8.76 74 16.70 +65.0SeattGen SGEN ... ... ...dd 84.37 47.75 884 69.59 +30.1SecndSight EYES ... ... ...dd 2.58 1.05 184 1.64 -14.1ScndSght wt EYESW ... ... ... 1.02 .29 .79 -6.5Secoo n SECO ... ... ... 15.48 6.78 157 9.41 -2.6SecWkA A n SCWX ... ... ...dd 15.88 7.83 147 15.40 +73.6SecNtl lf SNFCA .23t ... 3 5.90 4.05 22 5.77 +15.4SelectBc lf SLCT ... ... 19 14.25 11.44 8 12.06 -4.6SelIncREIT SIR 2.04 10.1 17 26.26 17.90 756 20.12 -19.9SelIntCon n SIC ... ... ... 13.00 9.65 10.12 -20.0SelectaB n SELB ... ... ... 22.68 7.95 1440 8.87 -9.6SelectvIns SIGI .72 1.2 20 65.93 53.55 294 60.30 +2.7SmLEDS rs LEDS ... ... ...dd 10.49 2.01 140 4.25 +13.8Semtech SMTC ... ... 59 60.55 31.30 412 48.06 +40.5 SenecaB SENEB ... ... ...dd 35.70 27.00 32.25 -5.1SenecaA SENEA ... ... ...dd 36.60 25.45 6 30.91 +.5SenesTc n SNES ... ... ...dd 3.87 .30 1327 .89 +23.6SenHous SNH 1.56 9.3 10 19.98 14.86 1280 16.69 -12.8SenHous 42 SNHNI 1.41 6.0 ... 25.67 22.48 14 23.41 -7.4SenHous 46 SNHNL 1.56 6.2 ... 27.22 24.82 12 25.30 -5.8Senmiao n AIHS ... ... ... 8.91 3.75 10 4.09 -27.6Senomyx SNMX ... ... ...dd 1.71 .83 59 1.49 +14.2SensusHlt n SRTS ... ... ... 8.88 4.91 182 6.25 +21.1SensusHl wt SRTSW ... ... ... 2.00 .50 .67 -4.3SentEn n STNL ... ... ... 14.21 9.60 64 10.20 +4.6SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 8.03 1 10.55 +5.8SeqentialB SQBG ... ... ...dd 2.90 1.36 67 1.41 -20.8SeresTh n MCRB ... ... ...dd 11.35 5.64 82 6.58 -35.1SvcSource SREV ... ... ...dd 4.47 1.35 1003 1.38 -55.3ServiFst s SFBS .44 1.2 17 44.95 34.61 214 35.38 -14.7SesenBio SESN ... ... ...dd 3.50 .62 942 1.55 +91.1SevStars h SSC ... ... ...dd 7.00 1.41 577 3.27 -29.1SevernBc SVBI .12 1.4 39 9.86 6.85 3 8.61 +18.7SharingE rs SEII ... ... 34 12.40 2.10 16 2.70 -64.4Sharps SMED ... ... ...dd 5.15 3.02 3 3.55 -13.2SharpSprg SHSP ... ... ...dd 14.87 3.67 27 11.39 +158.6ShndTele s SHEN .26f .7 ... 40.40 29.93 87 38.47 +13.8ShiftPixy n PIXY ... ... ... 6.35 2.00 31 3.65 +26.7Shiloh SHLO ... ... 10 12.28 6.45 35 8.13 -.9Shineco n TYHT ... ... 2 4.60 .69 45 .73 -68.3Shire SHPG 1.06e .6 91 182.36 123.73 602 176.13 +13.5ShoeCarnvl SCVL .32 .8 26 45.00 17.94 309 39.21 +46.6ShoreBcsh SHBI .32 2.0 16 20.09 15.74 11 16.30 -2.4ShotSpot n SSTI ... ... ... 66.14 12.56 111 38.97 +177.4Shuttery SFLY ... ... ...cc 100.34 39.76 450 61.81 +24.2SiebertFn SIEB .10a .7 ...dd 21.61 3.60 3 13.77 +2.0SiennaBi n SNNA ... ... ... 25.71 9.83 32 11.07 -39.0Sientra SIEN ... ... ...dd 26.79 8.79 194 22.47 +59.8SierraBc BSRR .64 2.4 15 31.19 24.32 84 26.95 +1.5SierOnc g n SRRA ... ... ...dd 4.09 1.48 270 1.76 -52.8SierraWr SWIR ... ... 18 23.50 15.10 177 18.64 -8.9SifyTech SIFY .02e 1.4 ... 2.10 .78 81 1.25 +22.1SigmaL wt SGLBW ... ... ... .88 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 316 1.35 -37.2Sigmatr SGMA ... ... 9 11.61 4.43 10 4.56 -54.9tSignatBk SBNY 2.24 2.1 ... 161.92 106.39 524 108.10 -21.2SignatB wt SBNYW ... ... ... 110.47 108.01 110.08 +1.9SilganHld s SLGN .40 1.5 16 31.05 25.61 846 26.42 -10.1SilcLtd SILC 1.00 2.6 18 77.95 32.00 77 39.02 -44.3SilcnLab SLAB ... ... 75 110.70 79.80 551 81.69 -7.5tSilicnMotn SIMO 1.20 2.8 16 61.85 41.90 316 42.31 -20.1SilvrSun n SSNT .06e ... ...cc 4.84 2.90 1 3.63 -14.3Silvercrest SAMG .56 3.9 20 18.27 12.22 10 14.20 -11.5tSimmnsFst s SFNC .60 2.3 16 33.45 25.40 749 26.15 -8.4SimplyGd n SMPL ... ... ... 19.84 11.01 1772 19.43 +36.3SimplyG wt SMPLW ... ... ... 4.30 1.86 3.80 -2.3Simulations SLP .24 1.2 43 23.95 14.25 38 20.45 +27.0Sina SINA ... ... 29 124.60 57.85 661 61.30 -38.9Sinclair SBGI .72 2.5 13 40.15 25.13 1155 29.01 -23.4SinoGlobl SINO ... ... 24 3.40 .88 634 1.20 -53.1Sinovac h SVA ... ... ...dd 8.75 6.06 56 7.59 -3.7SiriusXM SIRI .05f .8 33 7.70 5.17 30387 5.95 +11.0SitoMobl rs SITO ... ... ...dd 8.60 1.37 69 1.48 -78.0SkySolar SKYS ... ... ...dd 1.95 .46 332 .55 -63.2SkyWest SKYW .40 .8 14 65.80 42.85 306 50.44 -5.0tSkywksSol SWKS 1.52f 1.8 17 117.65 83.05 2286 84.32 -11.2SleepNmbr SNBR ... ... 23 40.72 26.22 600 32.54 -13.4SmartFn rs SMBK ... ... 20 27.69 19.49 36 23.02 +6.1tSmartSnd n SND ... ... ... 11.06 2.84 891 2.88 -66.7SmthM hrs SMSI ... ... ...dd 3.41 1.45 144 2.81 -1.1tSocilRltyA n SRAX ... ... ...dd 7.95 2.58 177 2.52 -55.4SocketM n SCKT ... ... ... 4.16 1.86 9 2.06 -42.5SodaStrm SODA ... ... 50 143.30 61.05 96 143.11 +103.5Sohu.cm h SOHU ... ... ...dd 68.79 15.89 571 18.23 -57.9Sol-Gel n SLGL ... ... ... 12.23 5.98 8 6.46 -39.7SolarCap SLRC 1.64 8.0 12 22.55 19.70 93 20.49 +1.4tSolarSCap SUNS 1.41 8.9 14 18.40 16.10 54 15.91 -10.4SolarEdg n SEDG ... ... 19 70.74 29.95 853 39.84 +6.1Soleno wt rs SLNOW ... ... ... .34 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.60 1.32 28 2.04 +13.3SolidBio n SLDB ... ... ...dd 54.84 6.83 93 34.24 +51.4Solignx wt SNGXW ... ... ... .81 .49 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 54 1.18 -46.8SonicCorp SONC .64 1.5 28 44.87 23.22 848 43.26 +57.4SonicFdry SOFO ... ... ...dd 3.49 1.40 13 1.55 -48.5SonomaPh SNOA ... ... ...dd 5.92 1.31 65 1.33 -75.6Sonoma wt SNOAW ... ... ... .50 .29 .50 +20.7Sonos n SONO ... ... ... 23.60 11.80 708 12.95 -35.0Sophiris SPHS ... ... ...dd 4.05 1.80 96 2.29 +.9SorrentoTh SRNE ... ... 17 10.65 2.15 1115 3.30 -13.2SotherlyH SOHO .50f 7.1 54 7.62 5.82 18 7.00 +8.5SothrlyH pf SOHOB 2.00 7.7 ... 27.32 24.75 0 25.89 +1.0SthrlyH pf C SOHOO 1.97 7.9 ... 25.98 24.50 6 24.80 -2.2SouMoBc s SMBC .52 1.5 15 41.49 33.71 3 35.50 -5.6SoundFin SFBC .56 1.4 23 40.87 32.10 38.73 +13.8tSouthState SSB 1.44f 2.1 19 94.50 72.71 442 69.25 -20.5SthnFstBsh SFST ... ... 15 48.75 35.60 7 37.02 -10.3tSoNatBcVa SONA .32 2.1 29 18.24 15.11 39 15.40 -3.9tSsdeBTX SBSI 1.20 3.8 16 37.54 31.40 123 31.24 -7.2SparkEn s SPKE .72 8.9 ...dd 15.30 7.73 65 8.18 -34.0SparkEn pf SPKEP 2.19 9.7 ... 27.49 21.90 17 22.47 -15.6SparkTh n ONCE ... ... ...dd 96.59 41.06 582 46.50 -9.6SpartnMot SPAR .10 .9 20 19.45 11.03 244 11.40 -27.6SprtnNash SPTN .72 3.9 ...dd 27.72 16.32 99 18.35 -31.2tSpectPh SPPI ... ... ...dd 25.29 12.49 1566 13.23 -30.2SperoTh n SPRO ... ... ... 19.00 7.88 70 8.25 -29.8Sphr3D grs ANY ... ... ... 3.34 .13 138 .32 -87.1Spherix rs SPEX ... ... ...dd 2.42 .78 101 .89 -36.4tSpirtTex n STXB ... ... 70 22.56 19.10 70 20.25 -7.3Splunk SPLK ... ... ...dd 130.00 63.85 3096 97.09 +17.2SpokHldgs SPOK .50 3.3 35 18.85 13.75 69 15.27 -2.4SportsWhs SPWH ... ... 10 6.99 3.66 201 5.12 -22.5SprBkPh n SBPH ... ... ...dd 18.93 10.63 58 11.62 -13.5tSprottFoc FUND .61e 8.8 ...q 8.39 6.83 54 6.90 -12.9Sprouts SFM ... ... 29 29.67 17.55 1865 27.65 +13.6StaarSur STAA ... ... ... 54.00 12.55 322 41.60 +168.4Staff360 rs STAF ... ... ... 5.65 1.14 11 1.94 -38.4Stamps.cm STMP ... ... 23 285.75 160.00 295 196.00 +4.3tStd AVB n STND ... ... ... 39.45 29.44 0 29.27 -5.7StarBulk rs SBLK ... ... ...dd 15.38 8.62 456 12.16 +8.0StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 9 25.47 +.6StarsGp g TSG ... ... ... 38.95 19.70 2082 21.62 -7.2Starbucks s SBUX 1.44f 2.4 27 61.94 47.37 12831 58.81 +2.4StatAutF STFC .40 1.3 ... 34.31 24.84 16 30.02 +3.1StateBkFn STBZ .80 3.2 16 35.99 24.43 451 25.21 -15.5StealthGas GASS ... ... 14 4.70 3.30 29 3.43 -21.3SteelCon STCN ... ... ... 2.90 1.49 12 2.00 -19.7StlDynam STLD .75 1.8 12 52.10 35.80 4480 40.68 -5.7SteinMart s SMRT .30 15.8 ...dd 4.04 .48 183 1.90 +63.8StellrAcq n STLR ... ... ... 11.00 9.16 0 10.50 +2.8StellAcq wt STLRW ... ... ... .40 .29 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.50 +.5StemlineTh STML ... ... ...dd 20.55 10.20 149 15.81 +1.3tStericycle SRCL ... ... ...dd 76.73 51.45 1427 50.53 -25.7SterlBcp n SBT .04 .4 ... 14.98 9.44 13 10.18 -19.8SterlCons STRL ... ... 15 18.90 10.74 209 11.50 -29.4SMadden s SHOO ... ... 19 39.30 24.83 651 28.71 -7.8Stewrdshp SSFN .12 1.2 13 12.75 9.30 2 10.00 -2.4StitchFix n SFIX ... ... ... 52.45 14.48 1629 24.32 -5.8tStockYBc s SYBT 1.00f 3.1 16 41.90 32.01 26 31.91 -15.4StoneCastle BANX 1.52 7.1 16 24.92 20.00 12 21.26 +5.6StrataS rs SSKN ... ... ...dd 3.88 1.06 215 2.72 +121.1Stratasys SSYS ... ... ...dd 26.17 17.17 355 20.47 +2.6StratEdu STRA 2.00f 1.6 37 138.97 80.75 109 123.80 +38.2Strattec STRT .56 1.8 18 49.20 29.70 5 31.83 -26.9StratusPrp STRS 1.00e ... 50 35.90 27.25 3 28.65 -3.5StreamHlth STRM ... ... ... 2.19 .86 34 .89 -47.3StrgbrBio n SBBP ... ... ... 9.25 3.85 281 4.67 -35.6SummerInf SUMR ... ... ...dd 1.98 .72 97 1.21 -19.3SumFWV SMMF .52 2.4 11 28.16 21.42 12 21.55 -18.1SmtStB s SSBI .48 3.5 19 16.10 12.30 5 13.63 +8.1SumTher n SMMT ... ... ... 15.90 1.75 20 1.91 -82.8SumtWire n WISA ... ... ... 5.00 3.56 4.62 -1.7tSunHydrl SNHY .36 .8 40 70.83 45.44 158 45.72 -29.3SundEng n SNDE ... ... ... 9.59 3.83 8 6.01 +1.2SunesisP rs SNSS ... ... ...dd 7.69 1.71 75 1.77 -52.0SunOpta STKL ... ... ...dd 9.65 6.27 272 7.51 -3.1SunPower SPWR ... ... ...dd 10.00 6.36 1794 6.65 -21.1Sunrun n RUN ... ... 11 16.45 5.08 1185 12.38 +109.8Sunworks n SUNW ... ... ... 1.48 .33 58 .38 -63.8SuperCom SPCB ... ... ...dd 4.95 1.53 59 1.68 -57.0SupTech rs SCON ... ... ... 14.90 1.47 39 1.82 -83.3SupGpCos s SGC .40f 2.2 16 28.85 17.65 23 18.16 -32.0Supernus SUPN ... ... 29 61.25 33.30 517 47.34 +18.8supprt.cm rs SPRT ... ... ...dd 3.15 2.22 23 2.72 +12.4SurfaceOn n SURF ... ... ... 18.18 7.69 103 7.96 -40.3SurgPtrs n SGRY ... ... ...dd 19.95 7.10 445 13.91 +15.0Surmodic SRDX ... ... ...cc 82.35 25.00 62 65.42 +133.6SutroBio n STRO ... ... ... 15.90 12.00 86 14.12 -7.1SykesEnt SYKE ... ... 57 32.15 25.90 130 30.77 -2.2Symantec lf SYMC .30 1.5 9 32.95 17.81 4343 19.48 -30.6Synacor SYNC ... ... ...dd 2.70 1.35 54 1.89 -17.8Synalloy SYNL .13m .7 ...dd 24.80 11.88 16 19.06 +42.2Synaptics SYNA ... ... ...dd 55.25 33.73 528 37.32 -6.6SynchrTc n SNCR ... ... ... 6.98 5.73 211 6.26 -5.9SyndaxP n SNDX ... ... ...dd 15.20 5.70 468 6.55 -25.2SyneosH h SYNH ... ... ...dd 59.45 31.10 488 45.76 +5.0SynrgyPh SGYP ... ... ...dd 3.19 1.28 2014 1.40 -37.2Synlogic rs SYBX ... ... ...dd 16.48 7.27 74 8.41 -13.3Synopsys SNPS ... ... 46 103.40 80.13 2017 92.39 +8.4Synthes rs SES ... ... ... 3.87 1.40 12 1.46 -48.6Sypris SYPR .08 6.8 ...dd 1.90 1.15 31 1.17 -15.2SyrosPhar n SYRS ... ... ... 17.50 6.30 79 7.24 -25.6T -:T-MobileUS TMUS ... ... 27 70.94 54.60 3085 69.28 +9.1TAT Tch h TATT .34e 5.1 15 11.65 6.40 1 6.70 -36.2TCG BDC n CGBD 1.48a 9.4 11 20.30 15.27 217 15.76 -21.4TD Ameritr AMTD 1.20f 2.3 25 63.01 47.70 5434 51.24 +.2TDH Hld n PETZ ... ... ... 30.39 1.00 321 1.53 -72.9tTESSCO TESS .80 6.2 25 24.85 13.05 36 12.85 -36.2TFS Fncl TFSL 1.00f 6.9 49 16.62 14.19 224 14.57 -2.5TG Thera TGTX ... ... ...dd 17.35 4.91 1267 5.23 -36.2tTHL Credit TCRD 1.08 14.0 8q 9.67 7.65 128 7.69 -15.0TKK Sym n TKKS ... ... ... 9.97 9.46 248 9.55 +.3TKK Sy un TKKSU ... ... ... 10.20 10.00 60 10.13 +.9TKK Sym rt TKKSR ... ... ... .53 .35 .41 -2.4TMSR Gl s TMSR ... ... 72 10.32 1.84 2 3.25 -34.7TOP Shi rs TOPS ... ... ... 35.50 .69 6271 1.71 -31.9TPI Co n TPIC ... ... ... 32.22 16.35 299 24.71 +20.8TSR Inc TSRI ... ... 36 9.40 4.40 2 6.49 +24.8TTEC Hl TTEC .56f 2.2 25 43.40 23.50 107 25.77 -36.0TTM Tch TTMI ... ... 32 19.91 13.72 983 14.24 -9.1Tabula n TRHC ... ... ...dd 91.16 25.21 402 80.64 +187.5TactSys n TCMD ... ... ...cc 73.24 22.72 138 66.01 +127.8Taitron h TAIT .10 6.2 ...dd 2.89 1.22 31 1.62 -3.6TakeTwo TTWO ... ... ...dd 139.91 92.81 2289 118.78 +8.2Talend n TLND ... ... ...dd 73.52 35.46 146 61.61 +64.4TandmD rs TNDM ... ... ...dd 52.55 2.14 1394 36.49 +1446.2TandyLthr TLF ... ... 11 8.40 6.79 4 7.32 -5.5Tantech n TANH ... ... ... 3.78 1.10 239 1.60 -38.0Taoping h TAOP ... ... ...dd 5.20 1.10 147 1.15 -22.3Tarena TEDU .28e 3.4 ...dd 15.97 7.11 117 8.32 -44.5TaylrDv TAYD ... ... 25 15.14 9.70 11.61 -13.5TechData h TECD ... ... 23 108.62 68.03 534 70.95 -27.6TechComm TCCO ... ... ...dd 15.40 3.70 51 4.00 -65.1TechTarg TTGT ... ... ... 34.47 11.84 770 20.11 +44.5Tecnoglass TGLS .56 6.4 21 10.29 6.81 65 8.75 +19.0Tecogen TGEN ... ... ... 4.20 2.05 21 3.66 +35.6tTelenav TNAV ... ... ...dd 6.60 4.32 34 4.57 -16.9Teligent TLGT ... ... ...dd 6.47 2.43 105 3.46 -4.7Tellurian rs TELL ... ... ...dd 13.74 6.45 986 8.85 -9.1Tenable n TENB ... ... ... 39.38 26.78 395 29.35 -3.0TenaxTh rs TENX ... ... ... 12.63 4.41 7 4.81 -50.9TenzingA n TZAC ... ... ... 9.72 9.65 9.71 TenzAcq un TZACU ... ... ... 10.44 10.01 5 10.14 +1.1TerrFmP lf TERP 2.13e 19.5 ... 14.20 9.90 522 10.92 -8.7tTerritBcp TBNK .88f 3.1 15 33.00 28.40 24 28.49 -7.7Tesaro TSRO ... ... ...dd 119.00 25.62 3135 35.97 -56.6Tesla Inc TSLA ... ... ...dd 387.46 244.59 18944 294.14 -5.5TetraTc TTEK .48 .7 27 72.20 44.65 176 66.01 +37.1Tetraphase TTPH ... ... ...dd 6.97 2.05 556 2.22 -64.8TexCapB 42 TCBIL 1.63 6.4 ... 26.26 25.00 6 25.22 -.2TexCapB pf TCBIP 1.63 6.4 ... 25.83 25.00 7 25.21 -1.3tTxCapBsh TCBI ... ... 13 103.05 63.20 1324 64.66 -27.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Wednesday, October 24, 2018

PAGE 54

TxCapB wt TCBIW ... ... ... 68.26 67.14 68.26 TexInst TXN 3.08f 3.1 25 120.75 94.16 13850 100.25 -4.0TexRdhse TXRH 1.00 1.5 30 75.24 47.70 707 66.73 +26.7The9Ltd rs NCTY ... ... ... 8.13 .83 1992 2.43 +26.6TherapMD TXMD ... ... ...dd 7.66 4.34 1886 5.38 -10.9TherpxBio n TRPX ... ... ... 7.69 3.00 2875 5.40 +1.1TheravBio TBPH ... ... ...dd 35.48 21.27 146 27.69 -.7TheStreet TST .10 5.2 3 2.50 .87 107 1.94 +33.81347PrpIns PIH ... ... 35 8.25 5.25 5 5.63 -22.31347PrIn pf PIHPP 2.00 8.0 ... 28.00 23.26 1 24.95 +2.33PEA Int n TPNL ... ... ... 5.33 2.63 83 3.91 +7.1ThundBr n TBRG ... ... ... 9.77 9.60 9.69 +.4ThundBr un TBRGU ... ... ... 10.20 9.97 10.15 +1.0TiberAcq n TIBR ... ... ... 9.78 9.50 9.65 +.8TiberAc un TIBRU ... ... ... 10.28 10.00 10.13 +1.1TileShop TTS .20 ... 35 10.50 5.15 560 6.38 -33.5Tilray n TLRY ... ... ... 300.00 20.10 4417 120.79 +439.5TmbrlndBc TSBK .52a 1.8 15 39.45 25.50 12 28.80 +8.5Tiptree TIPT .14 2.4 18 7.24 5.35 19 5.78 -2.9TitanMach TITN ... ... ...dd 25.09 13.66 229 14.84 -29.9TitanPh rs TTNP ... ... ... 2.85 .17 44772 .48 -63.8TivityHlth TVTY ... ... 18 48.50 29.95 469 33.38 -8.7Tivo Cp TIVO .72 6.1 91 19.48 11.12 1050 11.88 -23.8Tocagen n TOCA ... ... ... 15.80 7.52 219 11.38 +11.0TonixPh rs TNXP ... ... ...dd 5.11 .53 472 .66 -80.9TopImage TISA ... ... ...dd 1.75 .75 20 .83 -27.5tTorchlght TRCH ... ... ...dd 1.51 .81 336 .81 -39.6TottenAc n TOTA ... ... ... 9.99 9.63 9.70 +.5TottenA rt TOTAR ... ... ... .41 .36 .37 -2.6TottenAc un TOTAU ... ... ... 11.51 10.12 10.28 +1.5ToughB un TBLTU ... ... ... tTowerSemi TSEM ... ... 10 36.69 19.19 578 18.94 -44.4TownSprts CLUB ... ... ...dd 14.85 5.00 85 9.10 +64.0tTowneBank TOWN .64 2.3 ... 35.00 27.82 103 27.90 -9.3tTraconPh n TCON ... ... ...dd 3.60 1.45 106 1.45 -56.7TractSupp TSCO 1.24 1.4 26 92.45 54.76 1353 87.49 +17.0TradDsk A n TTD ... ... ... 161.50 40.70 872 122.75 +168.4TrnWEnt TWMC ... ... 3 2.00 .65 4 1.04 -43.0TransAct TACT .36 2.4 35 15.95 8.80 17 15.19 +14.6Transcat TRNS ... ... 32 25.35 12.00 16 21.53 +51.1TransGlb TGA .14 6.9 ...dd 4.13 1.21 2656 2.03 +41.1tTranslBio n TBIO ... ... ... 16.60 5.69 82 5.46 -52.6TravelCtrs TA ... ... ...dd 6.10 3.05 165 4.59 +12.0TravCtrs 28 TANNI 2.06 8.4 ... 26.85 22.17 1 24.65 -2.4TravelC 29 TANNL 2.00 8.2 ... 25.27 22.74 5 24.40 -3.2Travelct 30 TANNZ 2.00 8.2 ... 25.55 21.60 1 24.26 -2.9Travelzoo TZOO ... ... 43 21.15 5.75 73 11.65 +80.6TrmntMtg n TRMT ... ... ...dd 16.94 10.67 0 11.28 -23.2Trevena TRVN ... ... ...dd 3.58 .76 2678 .91 -43.0TribPubl TPCO ... ... ...cc 24.74 13.86 67 15.17 -13.8Tricida n TCDA ... ... ... 40.10 21.87 150 30.46 +17.2tTriCoBsh TCBK .68 2.0 20 43.80 34.09 48 34.69 -8.4TridntAcq n TDAC ... ... ... 9.85 9.72 179 9.82 +.7TridntAcq un TDACU ... ... ... 10.20 10.00 50 10.10 +.7tTrilliumTh TRIL ... ... ... 13.30 3.50 56 3.52 -51.4TriMas h TRS ... ... 20 31.80 22.70 165 27.92 +4.4Trimble TRMB ... ... 53 45.70 32.01 1647 38.00 -6.5tTrinityBio TRIB .88 27.8 3 6.54 2.91 27 3.16 -38.0sTrinMrg n TMCX ... ... ... 9.86 9.71 389 9.83 +.7TrinMrg un TMCXU ... ... ... 10.30 10.00 51 10.25 +2.4TripAdvis TRIP ... ... ...cc 62.36 29.50 1550 47.67 +38.3TriStCap TSC ... ... 15 30.10 21.90 637 23.81 +3.5TriStCap pf TSCAP 1.69 6.5 ... 26.86 25.75 3 26.16 +.9TriumphBc TBK ... ... 19 44.70 28.46 198 34.18 +8.5Trivago n TRVG ... ... ... 10.88 4.01 768 4.97 -27.3Trovagn rsh TROV ... ... ... 9.96 .65 3972 1.02 -72.4TrueCar TRUE ... ... ...dd 16.45 8.75 475 11.38 +1.6TruettHrst THST ... ... ...dd 3.19 1.26 8 2.05 -1.0Trupanion TRUP ... ... ...dd 46.70 25.50 621 27.25 -6.9tTrstNY TRST .27f 3.6 14 9.70 7.52 214 7.58 -17.6Trustmk TRMK .92 3.0 15 36.32 29.78 582 30.33 -4.8T2 Biosys TTOO ... ... ...dd 9.98 3.60 493 5.14 +24.8Tucows grs TCX ... ... 41 71.75 49.80 69 52.91 -24.5TuesMrn TUES ... ... ...dd 4.10 2.38 44 3.15 +14.5Tuniu TOUR ... ... ...dd 9.88 5.81 43 6.74 -12.1TurtleBc rs HEAR ... ... ... 34.50 1.64 1050 19.77 +991.1TwlSeas n TWLV ... ... ... 9.94 9.50 9.63 +1.0TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.35 10.18 10.35 +1.4TwlSeas rt TWLVR ... ... ... .45 .29 .41 +17.121stCFoxA FOXA .36 .8 21 50.15 24.81 13593 45.63 +32.121stCFoxB FOX .36 .8 19 49.65 24.30 4249 45.37 +33.021Vianet VNET ... ... 37 11.54 5.01 302 9.59 +20.2tTwinDisc lf TWIN .36 1.9 53 31.95 19.30 125 19.43 -26.9tTwoRvrBc TRCB .22f 1.3 19 20.75 16.51 7 16.49 -9.02U TWOU ... ... ...dd 98.58 57.84 459 63.54 -1.5TymeTch n TYME ... ... ... 8.30 2.01 58 2.29 -64.1U -:US AutoPts PRTS ... ... 2 2.74 1.08 381 1.46 -42.1tUS Concrte USCR ... ... 21 86.35 30.48 621 31.62 -62.2US Gld rs USAU .21e ... ... 3.27 .97 212 1.07 -34.4UFP Tch UFPT ... ... 25 39.98 26.00 7 33.13 +19.2tUMB Fn UMBF 1.16 1.9 16 82.14 63.43 590 62.40 -13.2USEcology ECOL .72 1.1 39 77.15 44.50 62 68.26 +33.8tUSGlobInv GROW .03 2.4 31 7.49 1.25 118 1.23 -68.5USA Tc pf USATP ... ... ... 27.82 20.51 20.89 -16.9tUSA Tch lf USAT ... ... ... 16.83 5.75 2993 5.52 -43.4USA Trk USAK ... ... ...cc 29.15 12.14 77 17.80 -1.8UTStarcm UTSI ... ... 26 6.51 2.94 19 3.88 -31.1Ubiquiti UBNT .25 .2 24 101.33 49.40 427 89.66 +26.2UltaBeauty ULTA ... ... 28 290.30 191.70 959 272.05 +21.6UltimSoft ULTI ... ... ...cc 332.44 190.01 325 291.04 +33.4tUltraClean UCTT ... ... 4 33.93 10.42 896 10.28 -55.5UltPetro n UPL ... ... ... 10.18 .82 2072 1.43 -84.2Ultragenyx RARE ... ... ...dd 90.98 41.67 360 61.58 +32.8Ultralife ULBI ... ... 21 10.95 5.80 26 7.38 +12.7tUmpqua UMPQ .84 4.4 14 24.89 18.84 2120 18.99 -8.7UniQure QURE ... ... ... 43.23 13.71 200 26.59 +35.7tUnicoA UNAM ... ... ...dd 10.20 6.63 3 6.91 -19.2tUnionBkVA UBSH .92f 2.7 19 42.74 33.03 714 33.49 -7.4UnionBkVT UNB 1.20 2.5 23 55.00 43.50 1 47.39 -10.5UnBnOH UBCP .52 4.0 16 14.00 11.70 4 13.00 -1.9UtdBOH UBOH .48 2.1 13 24.00 20.35 0 23.16 +4.3tUBSI UBSI 1.36 4.1 20 39.95 32.69 474 32.93 -5.2tUtdCmBks UCBI .60f 2.5 14 34.18 24.55 313 24.45 -13.1UCmntyFn UCFC .28 3.1 15 11.98 8.66 237 9.18 +.5UtdContl UAL ... ... 13 91.39 56.51 5704 86.33 +28.1tUtdFnBcp UBNK .48 3.1 14 19.35 15.36 122 15.52 -12.0UtdFire UFCS 1.24 2.5 30 61.56 38.95 44 48.99 +7.5UtdInsur UIHC .24 1.2 ...dd 22.43 15.30 53 20.18 +17.0tUtdNtrlF UNFI ... ... 7 52.69 24.15 1519 24.18 -50.9USecBcCA UBFO .40f 3.7 24 11.65 9.20 5 10.87 -1.2US Engy rs USEG ... ... ...dd 1.96 .77 9 .94 -37.3USLime USLM .54 .7 23 96.91 70.56 1 77.39 +.4 UtdTherap UTHR ... ... 7 152.55 100.57 407 124.49 -15.9UtdGrdian UG 1.50e 8.7 26 21.33 15.00 5 17.15 -7.3UnitGrp UNIT 2.40 12.5 49 23.42 13.94 1217 19.23 +8.1UnityBcp UNTY .28 1.3 14 25.50 19.00 6 21.94 +11.1tUnityBio n UBX ... ... ... 24.56 10.55 77 10.88 -34.7UnivDisp OLED .24 .2 68 209.00 78.75 827 110.94 -35.7UnvElc UEIC ... ... 12 64.15 26.97 52 33.97 -28.1tUnivFor s UFPI .36e 1.2 13 39.58 28.67 902 29.01 -22.9UnvLogist ULH .42 1.4 23 37.68 20.38 130 30.42 +28.1UnvStainls USAP ... ... 50 31.20 18.53 119 21.80 +1.8tUnivstPa UVSP .80 3.4 14 32.20 23.36 104 23.24 -17.1tUnumTh n UMRX ... ... ...dd 17.66 8.78 80 8.89 -20.0UplandSoft UPLD ... ... ...dd 38.30 18.52 111 31.74 +46.5Upwork n UPWK ... ... ... 23.49 18.00 280 18.80 -11.2UrbanOne UONE ... ... ...dd 4.85 1.40 0 2.63 +42.3UrbanOnD UONEK ... ... ... 2.40 1.35 47 2.17 +23.7UrbanOut URBN ... ... 19 52.50 23.83 1761 37.49 +6.9UrogenP n URGN ... ... ... 69.57 25.56 37 40.72 +9.4UrovantS n UROV ... ... ... 14.32 10.01 24 12.48 +7.1UtahMed UTMD 1.08 1.3 ... 117.65 73.50 5 85.21 +4.7Uxin Ltd n UXIN ... ... ... 10.49 4.88 508 5.40 -44.2V -: VBI Vac n VBIV ... ... ... 5.10 1.68 294 2.01 -52.9VEON VEON .29e 9.9 ... 4.14 2.20 2412 2.93 -23.7VOXX Intl VOXX ... ... ...dd 7.00 4.64 39 5.18 -7.6VSE Corp s VSEC .32f 1.1 11 58.99 28.85 10 30.30 -37.4Vaccinex n VCNX ... ... ... 12.00 5.51 1 6.44 -43.4Valerits hn VLRX ... ... ... 6.79 .78 205 1.17 -58.9tVlyNBcp VLY .44 4.4 17 13.38 10.09 2793 10.08 -10.2VlyNBc pfA VLYPP 1.56 6.1 ... 28.49 25.29 6 25.56 -7.9VlyBcp pfB VLYPQ ... ... ... 28.11 24.26 2 24.51 -7.3ValueLine VALU .76 3.0 23 26.94 17.21 3 25.00 +29.2VanE GenD GNRX ... ... ...q 64.90 54.44 25 61.58 +3.8VanE VecBi BBH ... ... ...q 136.84 111.36 10 123.55 -.8VandaPhm VNDA ... ... ...dd 23.50 11.90 453 21.63 +42.3tVangIntHi VYMI 2.38e 4.0 ... 72.32 59.03 94 59.21 -11.6tVangIntDiv VIGI 1.17e 2.0 ... 70.39 58.83 102 58.92 -11.1VangEMGv VWOB 3.39 4.5 ...q 81.00 74.31 106 74.66 -7.0V exUSRE VNQI 2.93e 5.5 ...q 65.20 52.42 390 53.28 -11.9VanShTTr VGSH 1.23a 2.1 ...q 60.65 59.55 512 59.67 -1.0VanSTCpB VCSH 2.09 2.7 ...q 80.07 77.76 1311 77.81 -1.9tVanTotBd n VTC 3.01 3.8 ... 88.99 79.87 3 79.90 -6.0VangR3K VTHR 2.17e 1.7 ...q 135.39 116.04 14 125.10 +1.9VanR2KGr VTWG .82e .6 ...q 160.14 127.32 19 138.19 +2.0VanR2KV VTWV 1.88e 1.8 ...q 119.55 101.33 11 105.94 -3.3VangR2K VTWO 1.50e 1.2 ...q 139.27 114.42 86 121.81 -.4VanR1KGr VONG 1.65e 1.1 ...q 161.07 130.22 134 147.94 +7.2VanIntTTr VGIT 1.41 2.3 ...q 64.55 61.52 374 61.87 -3.2VanR1KV VONV 2.49e 2.4 ...q 114.79 101.46 65 105.26 -3.0VangR1K VONE 2.28e 1.8 ...q 135.26 116.14 53 125.16 +2.2VanMtgBSc VMBS 1.44 2.9 ...q 52.80 50.35 536 50.52 -3.7tVanLTCpB VCLT 3.82 4.5 ...q 96.52 85.22 143 85.17 -11.0VanLTTrs VGLT 2.04 2.9 ...q 79.00 69.40 49 70.17 -10.0VanIntCpB VCIT 2.97 3.6 ...q 88.06 82.36 1779 82.59 -5.5VangSTIn VTIP 1.56e 3.2 ...q 49.65 48.17 377 48.18 -1.3VanTIntBd BNDX .60a 1.1 ...q 55.28 53.84 803 54.44 +.1tVanTIntStk VXUS 1.54e 3.1 ...q 61.17 49.90 1777 49.85 -12.3VantEng n VEAC ... ... ... 10.05 9.62 566 10.00 +2.9VantEng wt VEACW ... ... ... 1.38 1.08 1.19 -.8VantEn un VEACU ... ... ... 10.68 9.97 188 10.60 +4.0VarexImag VREX ... ... ... 43.76 24.74 349 25.22 -37.2Varonis VRNS ... ... ...dd 83.10 41.75 371 63.79 +31.4VascuBio VBLT ... ... ... 9.05 1.30 146 1.36 -80.8Vaxart rs VXRT ... ... ... 11.88 2.37 104 3.09 -50.4VectoIQ n VTIQ ... ... ... 9.65 9.51 188 9.58 VectoIQ un VTIQU ... ... ... 10.54 9.97 0 10.12 +1.2tVeecoInst VECO ... ... ...dd 21.95 9.03 394 9.23 -37.8VBradley VRA ... ... 28 17.38 6.99 286 12.96 +6.4Veracyte VCYT ... ... ...dd 12.86 5.23 190 10.18 +55.9Verastem VSTM ... ... ...dd 10.35 2.77 2302 5.60 +82.4Vericel VCEL ... ... ...dd 15.29 3.30 1069 11.42 +109.5VerintSys VRNT ... ... 76 52.45 37.10 255 45.57 +8.9Verisign VRSN ... ... 37 164.19 105.40 661 141.11 +23.3Verisk VRSK ... ... 40 122.80 83.96 861 115.45 +20.3tVeritex VBTX ... ... 17 33.08 24.35 773 23.61 -14.4tVeritone n VERI ... ... ... 43.33 7.54 183 7.60 -67.2tVermillion VRML ... ... ...dd 2.10 .47 132 .47 -75.6VeronaPh n VRNA ... ... ... 25.55 10.44 0 11.82 -.4VerraMo n VRRM ... ... ... 11.14 9.86 429 10.13 +1.9VerraM wt VRRMW ... ... ... 1.75 1.24 1.60 +1.9tVerrica n VRCA ... ... ...dd 23.29 13.00 37 13.14 -24.9VertexEn VTNR ... ... ...dd 2.04 .74 449 1.46 +53.7VertxPh VRTX ... ... ...cc 194.92 136.50 1960 174.17 +16.2Veru Inc VERU ... ... ...dd 2.37 .90 118 1.31 +14.9ViaSat VSAT ... ... ...dd 80.26 59.16 468 61.41 -18.0ViacomA VIA .80 2.2 8 40.64 28.20 38 36.62 +4.9ViacomB VIAB .80 2.4 7 35.55 22.13 4156 32.71 +6.2Viavi VIAV ... ... 35 12.82 8.34 3360 11.84 +35.5Vical rs VICL ... ... ...dd 2.38 1.02 64 1.21 -33.9Vicor VICR ... ... ... 64.50 16.30 521 36.53 +74.8VicDvAcc n VSDA ... ... ... 31.48 26.51 1 28.93 +1.7VicMultiF n VSMV ... ... ... 30.41 26.00 1 29.02 +5.2Vict500VW CFA .44e .9 ...q 52.94 46.23 60 47.92 -1.8VictDisEnV CSF .38e .9 ...q 50.77 42.30 7 44.01 -2.5Vict500EV CFO .47e 1.0 ...q 52.77 46.17 129 47.90 -1.8tVicEM Hi n CEY ... ... ... 28.35 22.26 3 22.53 -13.7tVictDevVol CIZ .01j ... ...q 39.92 31.46 16 31.30 -10.9VictIncEV CDC 1.09e 2.4 ...q 48.81 43.73 61 45.20 -2.6VictSCVol CSA .16e ... ...q 51.78 43.09 4 45.12 -2.1tVictIntlVol CIL .15e ... ...q 46.94 36.72 0 36.42 -10.4VicEmMkt CEZ ... ... ... 31.99 24.70 1 25.12 -15.3VictLCHiDv CDL .44e ... ...q 47.44 42.65 7 43.96 -3.0tVictIntHiD CID .33e ... ...q 38.00 31.49 3 31.38 -13.3VictCap n VCTR ... ... ... 13.50 7.80 51 7.84 -32.4ViewRay n VRAY ... ... ... 13.21 6.05 1590 8.37 -9.6VikingTh n VKTX ... ... ...dd 24.00 2.08 2498 13.71 +237.7VikngTh wt VKTXW ... ... ... 3.84 1.29 3.17 +25.3VillagB&T VBFC ... ... 52 35.00 27.15 0 33.33 +8.7VillSupMkt VLGEA 1.00 4.0 14 31.49 21.95 13 25.16 +9.7ViomiTc n VIOT ... ... ... 10.95 7.56 132 8.30 -8.6ViperEnPt VNOM 2.40e 6.7 41 44.00 18.02 787 36.01 +54.4VirTra n VTSI ... ... ...cc 7.36 4.14 7 4.41 -30.0Virco VIRC .06 1.5 ... 5.95 3.70 3 3.92 -22.4VirtuFin n VIRT .96 4.2 12 37.85 13.10 2114 22.83 +24.8tVirtusInv VRTS 2.20f 2.1 13 138.03 105.27 36 105.34 -8.4tVirtusIn pf VRTSP 1.81 1.9 ... 114.06 93.70 5 94.00 -6.9Virtusa VRTU ... ... ...cc 58.60 34.79 95 51.54 +16.9VistaGn n VTGN ... ... ... 2.65 .69 421 2.16 +94.1Visteon s VC ... ... 16 140.64 73.28 980 79.28 -36.6VitalThera VTL ... ... ...dd 9.75 .23 3939 .31 -94.8ViveveMd n VIVE ... ... ...dd 5.95 1.60 225 3.47 -30.2Vivopwr n VVPR ... ... ... 6.69 1.02 12 1.35 -53.4Vivus rs VVUS ... ... 2 9.88 3.33 85 3.80 -24.5tVodafone VOD 1.82e 9.4 ... 32.75 19.57 10464 19.36 -39.3 VoyagerT n VYGR ... ... ...dd 31.91 11.54 191 15.19 -8.5vTvThera n VTVT ... ... ...dd 8.40 .65 1032 3.69 -38.6Vuzix VUZI ... ... ...dd 11.40 4.55 311 6.23 -.3W -:WCF Bcp n WCFB .20 2.2 ... 10.24 8.75 8 9.08 -4.6WD 40 WDFC 2.16 1.3 39 184.25 108.20 110 161.55 +36.9tWSFS s WSFS .44 1.0 13 57.70 42.57 230 42.61 -11.0WSI Inds WSCI .16 2.3 24 7.02 2.90 2 6.97 +16.2tWVS Fn WVFC .32a 2.2 22 18.05 14.76 1 14.37 -7.2WalgBoots WBA 1.76f 2.3 14 80.68 59.07 5064 77.26 +6.4tWashFed WAFD .72 2.6 13 37.70 27.76 668 27.71 -19.1WashFd wt WAFDW ... ... ... 19.40 17.75 19.20 +8.2tWshTrst WASH 1.72 3.3 16 63.25 51.25 34 51.72 -2.9WaterstnF WSBF .48a 2.9 16 20.05 16.25 56 16.64 -2.4WaveLfSc n WVE ... ... ... 56.00 21.20 76 45.98 +31.0WaysideT WSTG .68 5.3 6 17.25 11.19 2 12.78 -23.5WeiboCorp WB ... ... ... 142.12 54.36 2350 58.81 -43.2WtWatch WTW ... ... 45 105.73 41.15 1279 65.31 +47.5WelleslyBc WEBK .22 .7 22 34.50 26.05 3 32.77 +10.3Wendys Co WEN .34 2.0 19 18.68 13.57 5440 16.96 +3.3WernerEnt WERN .36 1.1 21 43.95 31.66 1415 33.90 -12.3Wesbanc WSBC 1.16 2.9 17 51.12 38.09 153 40.45 -.5WestBcp WTBA .80 3.7 13 28.00 21.50 8 21.78 -13.4WAmBcp WABC 1.60 2.9 27 64.76 53.26 85 55.86 -6.2tWestellT rs WSTL ... ... 27 4.60 2.45 19 2.45 -34.7WDigital WDC 2.00 3.6 6 106.96 53.58 3901 55.66 -30.0WstNwEnB WNEB .16 1.6 22 11.25 9.80 35 10.17 -6.7WstptFuel g WPRT ... ... ...dd 4.33 2.10 309 2.52 -33.0WestwtrRs WWR ... ... ... 1.15 .16 3778 .21 -80.4WeycoGp WEYS .92 3.0 19 39.93 27.00 15 30.46 +2.5Wheeler wt WHLRW ... ... ... .06 .01 .03 -17.6Wheelr pfB WHLRP 2.25 13.0 ... 22.00 12.58 8 17.34 -20.8Wheelr pfD WHLRD 2.19 11.7 ... 22.20 14.66 6 18.69 -7.0Wheeler rs WHLR 1.36 40.5 ...dd 11.87 3.25 57 3.36 -66.3WhiteHFin WHF 1.42 10.9 8 15.80 10.92 38 13.00 -3.1Wilhelmina WHLM ... ... 29 7.54 4.90 0 6.62 +2.3WillScot wt WSCW ... ... ... 1.50 .56 1.35 -6.3WillScot WSC ... ... ... 18.19 9.45 739 15.08 +18.7WillmValV WVVI ... ... 23 8.79 7.35 6 7.66 -7.1WillVV pfA WVVIP .22e 4.7 ... 6.00 4.17 4.67 -10.4Willdan WLDN ... ... 25 35.11 19.25 141 31.98 +33.6WillisLFn WLFC ... ... 13 36.70 22.51 1 34.79 +39.3WillisTwW WLTW 2.40 1.7 39 165.00 134.50 601 137.85 -8.5Windstm rs WIN ... ... ... 13.65 3.03 488 4.49 -51.5Wingstop n WING .32f .5 92 75.58 31.53 939 69.64 +78.7Winmark WINA .60 .4 25 187.10 121.55 1 151.40 +17.0WinsFin WINS ... ... ... 390.88 33.38 1 36.52 -79.7tWintrust WTFC .76 1.0 15 99.96 75.99 535 76.09 -7.6Wintrust wt WTFCW ... ... ... 63.47 57.62 59.60 -2.1Wintrst pfD WTFCM 1.64 6.3 ... 29.31 25.63 7 25.95 -7.2WisdTrMdE GULF 1.10e 5.9 ...q 20.14 16.45 1 18.59 +5.5WT SCQDv DGRS .66e 1.9 ...q 38.74 33.14 9 34.69 -2.9WT USQDv DGRW .59e 1.4 ...q 44.96 38.84 324 41.67 +.6WTChixSte CXSE 1.54e 2.4 ...q 96.79 61.99 51 64.09 -25.7WTEMCpBd EMCB 3.18 4.7 ...q 73.96 68.01 0 68.07 -6.9tWisdomTr WETF .12 1.7 19 13.41 7.03 938 7.02 -44.1WTEMQDv DGRE .67e 3.0 ...q 28.95 21.40 63 22.37 -17.9WT NegAB AGND .78 1.8 ...q 45.12 43.10 1 44.12 +1.8WT IntHdg AGZD .84 1.8 ...q 49.15 47.55 3 47.71 -1.4WT NegHY HYND .90e 4.2 ...q 22.48 20.40 40 21.38 +4.3WT IntHY HYZD 1.02 4.3 ...q 26.52 23.49 154 23.93 -1.0tWTGermH DXGE 1.39e 2.6 ...q 33.99 28.20 11 28.19 -12.5tWT JpSCEq DXJS 1.10e .5 ...q 47.87 41.40 26 41.27 -10.5WTEMCnG EMCG .59e 2.9 ...q 28.89 19.61 6 20.07 -25.5Wix.com WIX ... ... ... 121.45 50.90 678 97.42 +69.3Woodward WWD .57 .8 27 89.30 68.56 312 73.91 -3.4Workday WDAY ... ... ...dd 157.12 95.35 1657 128.78 +26.6tWorkhrs rs WKHS ... ... ...dd 3.45 .91 228 .91 -64.5WldAccept WRLD ... ... 15 125.14 71.02 33 100.07 +24.0WrightMed WMGI ... ... ...dd 29.50 19.01 515 27.57 +24.2WrightM rt WMGIZ ... ... ... 1.74 .61 1.49 -1.3tWynn WYNN 3.00 2.9 28 203.63 107.96 4342 102.69 -39.1X-Y-Z:xG Tech rs XGTI ... ... ... 1.85 .37 179 .53 -67.3tXOMA rs XOMA ... ... 12 37.25 13.60 111 13.97 -60.8XTL Bio rs XTLB ... ... ... 3.94 1.55 6 2.49 +8.9XBiotech n XBIT ... ... ... 5.80 2.13 24 3.67 -6.9XcelBrnds XELB ... ... 9 3.55 1.80 12 2.13 -35.5XcelEngy XEL 1.52 3.1 21 52.22 41.51 5230 48.89 +1.6Xencor XNCR ... ... ...dd 48.38 18.97 154 35.01 +59.7XeneticB n XBIO ... ... ... 8.95 1.37 239 2.98 +55.3XenithB rs XBKS ... ... 33 36.44 30.98 33.83 XenonPhm XENE ... ... ... 15.92 2.10 58 10.53 +272.7XeriaPh n XERS ... ... ... 27.98 15.75 174 21.15 +4.6Xilinx XLNX 1.44 1.9 38 83.99 62.27 2596 74.80 +10.9tXperi XPER .80 6.1 ...dd 28.33 13.09 285 13.19 -45.9XpressSp rs XSPA ... ... 1 1.80 .11 872 .15 -88.8Xunlei Ltd XNET ... ... ... 27.00 5.29 287 5.90 -61.7tYRC Wwde YRCW ... ... ...dd 17.61 8.07 675 8.23 -42.8tYY Inc YY ... ... 4 142.97 58.65 1075 60.55 -46.4Yandex YNDX ... ... 67 44.49 24.90 9415 26.78 -18.2YangRvPt n YERR ... ... ... 16.65 2.61 211 11.83 +34.1tYatra n YTRA ... ... ...dd 9.68 4.56 199 4.51 -39.7Yld10Bio rs YTEN ... ... ...dd 8.67 1.12 50 1.40 -20.9YintechIn n YIN .36e 6.1 ...dd 14.76 3.97 88 5.93 -38.0YmAbsTh n YMAB ... ... ... 31.00 18.00 177 22.15 -7.7YogaWks n YOGA ... ... ... 3.61 .99 7 1.03 -63.6YorkWater YORW .67 2.1 31 39.00 27.45 13 32.24 -4.9Youngevt n YGYI ... ... ... 16.25 3.17 475 8.52 +106.3YulongE rs YECO ... ... ... 17.87 1.14 1468 6.44 +138.5ZK Intl n ZKIN ... ... ... 16.00 2.67 41 2.94 -70.0Zafgen ZFGN ... ... ...dd 12.36 3.37 291 10.18 +120.3Zagg ZAGG ... ... 13 23.70 10.90 302 12.36 -33.0ZaiLab n ZLAB ... ... ... 30.16 14.29 179 15.41 -27.4ZealndPh n ZEAL ... ... ... 18.91 12.01 3 12.60 -7.4ZebraT ZBRA ... ... ...cc 179.47 101.49 324 166.70 +60.6ZillowA s ZG ... ... 96 65.42 37.29 611 40.46 -.7ZillowC n Z ... ... ...cc 65.70 37.35 1716 40.60 -.8ZionO&G ZN ... ... ...dd 5.80 .85 233 1.09 -49.5ZionsBcp ZION 1.20e 2.5 14 59.19 43.50 4688 47.18 -7.2ZionsB wt20 ZIONW ... ... ... 21.00 12.12 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 8.90 17.45 +18.3tZiopharm ZIOP ... ... ...dd 5.44 2.14 1682 2.20 -46.9Zix Corp ZIXI ... ... 34 5.93 3.82 172 5.06 +15.5Zogenix rs ZGNX ... ... ...dd 62.75 32.40 407 41.46 +3.5ZosanoP rs ZSAN ... ... ... 25.70 3.80 75 3.97 -61.8Zscaler n ZS ... ... ... 48.24 24.76 1048 35.53 +7.7Zumiez ZUMZ ... ... 16 32.70 16.90 280 21.71 +4.2Zynerba n ZYNE ... ... ...dd 15.14 5.59 382 6.17 -50.7Zynga ZNGA ... ... 66 4.57 3.20 12545 3.95 -1.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 2.07 AB Government Money ... 2.07 AB Government Money ... 2.07 AIM MMCshRes 36 1.65 AIMMMInv 36 1.80 AIM Premier Portfoli 22 2.22 AIM Premier Tax Exem 9 1.45 AIM Premier U.S. Gov 37 2.07 AIM Short Term Invts 27 2.07 AIM Short Term Invts 10 1.39 AIM Short Term Invts 13 2.13 AIM Short Term Invts 21 2.25 AIM Short Term Invts 31 2.07 AlBernExRK p ... 2.02 AllBrnExRsv I ... 2.05 AlliBernExRsvA ... 1.89 AlliBernExRsAd ... 1.89 AlliBernExRsvB ... 1.86 AlliBernExRsC ... 1.88 ABGovMMSel 25 2.10 AmC CapPr 47 1.68 AmC Prime 35 1.78 AmCentUSGv 31 1.68 AmCPrime t 35 1.54 American Century Pri 35 1.03 BBH MM Inst 38 1.89 BBH MMkt 38 1.62 BLFMuniDlr 31 1.20 BMOGov I p 14 1.99 BMO Gov Y 14 1.74 BMO Institutional Pr 26 2.18 BMO Institutional Pr 26 1.93 BMOPrimeI p 29 2.16 BMO Prime Y 29 1.92 BNY Mellon Governmen 20 1.65 BNYMellon M 20 1.90 BNY Mellon National 12 1.09 BR TFdCsMg 22 1.55 BL FedTrDlr 40 1.77 BLFTrCsMg 44 1.53 BLFT Adm 22 1.95 BlackRock Cash Fds, 21 2.10 BLFFedFDlr 27 1.80 BLFedFdPCS p 27 1.54 BLFFedFnd 27 2.05 BRInst 29 2.17 BLFCASel p 6 .29 BLFedFdSel p 27 1.22 BLMunFdSel 31 .66 BLFTempFdSel 37 1.15 BlackRock Liquidity 27 2.01 BlackRock Liquidity 40 1.62 BlackRock Liquidity 27 1.65 BlackRock Liquidity 44 1.63 BlackRock Liquidity 6 .52 BlackRock Liquidity 22 1.66 BlackRock Liquidity 40 1.52 BlackRock Liquidity 27 1.56 BlackRock Liquidity 44 1.20 BlackRock Liquidity 22 2.01 BlackRock Liquidity 22 1.23 BLF FedTr 40 2.02 BLF TrsTr 44 2.03 BLFTrsTrDlr 44 1.78 BLFT FundDlr 22 1.80 BLFMunCsh 14 1.18 BRInvest 29 1.82 BlackRock Money Mark 29 1.07 BLNYMfPCS p 6 .89 BRSvc 29 1.89 BLFTempFdPCS 37 1.75 BRLiqTrsTAd 44 1.93 BLFM MuniCsh 14 1.43 BLF TempFd 37 2.25 BLFTmpDlr 37 2.00 BLFTmCsDlr 32 1.97 BLFedTrAd 40 1.92 BlkrkLqTmpAd 37 2.15 BRLiqTmpCR 37 1.85 BLMuAdm 31 1.35 BLF TmpCsh 32 2.24 BLFT TrFund 22 2.05 BLFedAdm 27 1.95 BLMuCshMg 20 .90 BLFTmCshMg 37 1.75 CNIGovtA p 27 1.42 California Tax-Free 30 1.10 CapResFd p 29 1.46 Cash Account Tr, Gov 28 1.84 Cash Account Tr, Gov 28 2.05 Cash Account Trust 28 1.19 Cash Account Trust: 42 .58 Cash Acct Tr: Govt & 28 1.98 Cash Acct Tr: Tax Ex 42 1.00 Cash Acct Tr: Tax Ex 42 1.36 Cash Acct Tr: Tax Ex 42 1.40 CashMgtInst 26 1.91 CashResInst 26 1.97 CavanalCshAd 13 1.59 Cavanal Hill Governm 13 1.91 Cavanal Hill Governm 13 1.96 Cavanal Hill Governm 13 1.88 Cavanal Hill U.S. Tr 11 1.92 Cavanal Hill U.S. Tr 11 2.00 Cavanal Hill U.S. Tr 11 1.80 CavanalTrAdm 11 1.50 CitiznSelTreA 47 2.02 CitiznSelTreB 47 1.82 CityNaRoGv p 27 1.27 CityNRochGv 27 1.72 Columbia Government 41 1.69 Columbia Government 41 1.69 Columbia Government 41 1.69 Columbia Government 41 1.88 Columbia Government 41 1.69 ColumbiaA 41 1.69 Columbia Z 41 1.69 DWSMSerMgd 26 2.08 DWSMSerInst 26 2.08 DWS MMkt 27 1.82 DWS Variable NAV Mon 24 2.17 DavisGvtA 47 1.59 Deutsche Money Marke 27 1.55 Deutsche Money Marke 27 .81 Deutsche Money Marke 27 1.82 DryBasic 38 1.91 DryInsPfGHm 16 2.07 DryInsPfGvP 16 1.82 DryTrsAgcyC 18 1.77 DryResInst 16 2.12 Dreyfus Cash Mgmt Ad 37 2.18 Dreyfus Cash Mgmt In 37 2.28 Dreyfus Cash Mgmt In 37 2.02 Dreyfus Government S 35 1.59 Dreyfus Government S 35 1.74 Dreyfus Government S 35 1.89 Dreyfus Government S 35 1.99 Dreyfus Govt Cash Mg 19 2.04 Dreyfus Govt Cash Mg 19 1.79 Dreyfus Govt Cash Mg 19 1.94 Dreyfus Govt Cash Mg 19 1.63 Dreyfus Institutiona 47 2.07 Dreyfus Institutiona 29 2.21 Dreyfus Institutiona 41 1.71 Dreyfus Institutiona 41 1.96 Dreyfus Institutiona 18 2.07 Dreyfus Instl Prefer 29 2.15 Dreyfus Liquid Asset 32 1.90 Dreyfus Liquid Asset 32 1.53 Dreyfus Municipal Ca 16 1.24 Dreyfus Municipal Ca 16 1.00 Dreyfus New York Mun 23 1.29 Dreyfus New York Mun 23 1.05 Dreyfus Prime Money 44 2.16 Dreyfus Tax Exempt C 8 1.43 Dreyfus Tax Exempt C 8 1.18 Dreyfus Treasury Cas 25 2.07 Dreyfus Treasury Cas 25 1.82 Dreyfus Treasury Cas 25 1.97 Dreyfus Treasury Cas 25 1.67 Dreyfus Treasury Sec 37 2.00 Dreyfus Treasury Sec 37 1.75 Dreyfus Treasury Sec 37 1.90 Dreyfus Treasury Sec 37 1.61 Dreyfus Treasury and 13 2.11 DryfLA 32 1.57 DryInTrAgcHm 18 2.01 DryTrPmCsh I 41 2.00 DryfGenTrPrA 44 1.17 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 17 2.20 FIMMDomII 17 2.05 FIMMDomIII 17 1.95 FIMMGov I 37 2.04 FIMMGovII 37 1.89 FIMMGovIII 37 1.79 FIMM Government Port 37 2.08FIMMMMkt I 19 2.24 FIMMMMktII 19 2.09 FIMMMMktIII 19 1.99 FIMMTrOnlyII p 34 1.88 FIMMTrOnly3 34 1.78 FIMMTrOnly I 34 2.03 FIMM Treasury Only P 34 2.07 FIMM Treasury Portfo 30 2.10 FIMMTry I 30 2.06 FIMMTryII 30 1.91 FIMMTryIII 30 1.81 FedCAMuniII 32 .92 FedCAMunCS p 32 .57 FedCAMunCap 32 1.22 FedGovOblCp 33 1.91 FedGovOb IS 33 2.02 FedGovOblSv 33 1.80 FedMMEagle 35 2.06 FedNYMun WS 42 1.34 FedPAMu WS 16 1.18 FedPrCshObCp 35 2.12 FedPrVlObSv 3 2.03 FedPrVlOblCp 3 2.18 FedPrVluObl 3 2.28 FedPrCshOblIS 35 2.22 FdPrCshObSv 35 1.97 FedPriOb IS 32 2.28 FedPrObSvc 32 2.08 FedTrstUSTr 26 2.04 FedTrsOb IS 28 2.06 FedTreasObSv 28 1.81 FedTrsOblCp 28 1.96 FedUSTCshSv 40 1.76 FedUSTrsIns 40 2.00 FedVaMuCsCS p 29 .61 Federated Government 33 1.19 Federated Government 45 1.68 Federated Government 33 1.34 Federated Government 33 .94 Federated Government 33 .94 Federated Government 33 1.34 Federated Government 33 1.38 Federated Government 33 1.21 Federated Government 33 2.06 Federated Institutio 6 1.39 Federated Institutio 32 1.93 Federated Institutio 35 2.01 Federated Institutio 35 2.15 Federated Institutio 32 2.23 Federated Institutio 35 2.26 Federated Municipal 41 .93 Federated Municipal 41 1.18 Federated Municipal 41 .69 Federated Municipal 41 .82 Federated Prime Cash 35 1.28 Federated Prime Cash 35 1.40 Federated Prime Cash 35 1.52 Federated Prime Cash 35 1.72 Federated Prime Cash 35 1.91 Federated Treasury O 28 1.76 Federated Trust for 26 1.34 Federated Trust for 26 1.22 FedMstr 1 1.64 FidTrAdvC t 31 .80 Fidelity California 17 1.36 Fidelity California 17 1.11 Fidelity Domestic Po 17 2.15 Fidelity Flex Govern 26 2.22 Fidelity Government 36 1.27 Fidelity Government 36 1.52 Fidelity Government 36 1.90 Fidelity Government 36 1.97 Fidelity Government 36 1.54 FidGovPortS 37 1.99 Fidelity Insti Money 19 2.28 Fidelity Insti Money 17 2.24 Fidelity Insti Money 17 1.71 Fidelity Insti Money 30 1.56 Fidelity Insti Money 34 1.53 Fidelity Investments 17 2.25 Fidelity Investments 17 2.16 Fidelity Investments 17 1.96 Fidelity Investments 17 2.06 Fidelity Investments 17 2.21 FidCashRes 36 1.86 FidSpGov 36 1.80 FidSpMM 19 1.99 FidSpUSTr 34 1.80 FidMMPortS 19 2.19 Fidelity Massachuset 28 1.39 Fidelity Massachuset 28 1.14 Fidelity Money Marke 19 2.11 Fidelity New Jersey 52 1.39 Fidelity New Jersey 52 1.14 Fidelity New York AM 42 1.42 Fidelity New York AM 42 1.17 Fidelity SAI Municip 36 1.55 Fidelity Series Gove 37 2.22 Fidelity Tax-Exempt 41 1.34 Fidelity Treasury Mo 31 1.82 Fidelity Treasury On 34 1.98 FidTrPortsS 30 2.01 FidTrsyCR 31 1.29 FidTryDly M 31 1.54 FstAmTrObD 15 1.64 FstAmGvObA p 29 1.47 FstAmPrObY 18 1.94 FstAmTrObA p 15 1.49 FstAmTrObY 15 1.79 First American Gover 29 2.08 First American Insti 18 2.27 First American Treas 15 2.10 First American U.S. 40 2.01 First American U.S. 40 1.61 First American U.S. 40 1.46 First American U.S. 40 1.76 FtInvCs 38 1.54 First Investors Gove 38 1.50 FsAmGvObII 29 1.92 FstAmTrObII 15 1.94 FsAmISTrII 40 1.91 FstAmPrObZ 18 2.27 FstAmPrObl 18 1.99 FsAmPrObII 18 2.09 FstAmTrObZ 15 2.06 FstAmTreResA 15 1.30 Gabelli U.S. Treasur 53 2.07 Gabelli U.S. Treasur 53 2.07 GabelliUST 53 2.07 GartmrMMPr 31 1.72 GnCAMuB 7 .65 GnTrsAgcy A 21 1.53 GnTrsAgcy R 21 1.73 GnGvSec 28 1.40 GeneralB p 38 1.37 General Government S 28 1.66 GnGovB p 28 1.19 General Money Market 38 1.81 General Municipal Mo 11 1.03 General Treasury Sec 44 1.44 General Treasury Sec 44 1.61 General Treasury and 21 1.28 GnMMkt 38 1.60 Goldman Sachs Fds, F 36 1.93 Goldman Sachs Fds, F 36 2.00 Goldman Sachs Financ 42 2.20 Goldman Sachs Financ 42 1.80 Goldman Sachs Financ 42 2.05 Goldman Sachs Financ 29 1.96 Goldman Sachs Financ 29 1.56 Goldman Sachs Financ 29 1.81 Goldman Sachs Financ 23 1.95 Goldman Sachs Financ 23 1.55 Goldman Sachs Financ 23 1.80 Goldman Sachs Financ 43 2.19 Goldman Sachs Financ 43 1.79 Goldman Sachs Financ 43 2.04Goldman Sachs Financ 39 1.78 Goldman Sachs Financ 39 1.53 Goldman Sachs Financ 39 1.93 Goldman Sachs Financ 36 1.53 Goldman Sachs Financ 36 1.78 Goldman Sachs Financ 29 2.03 Goldman Sachs Financ 39 2.00 Goldman Sachs Financ 23 2.02 Goldman Sachs Financ 42 2.27 Goldman Sachs Financ 43 2.26 Goldman Sachs Financ 43 2.14 Goldman Sachs Financ 42 2.14 Goldman Sachs Financ 23 1.90 Goldman Sachs Financ 39 1.88 Goldman Sachs Financ 29 1.91 Goldman Sachs Financ 36 1.88 Goldman Sachs Financ 39 1.38 Goldman Sachs Financ 39 1.23 Goldman Sachs Financ 39 1.68 Goldman Sachs Financ 36 1.38 Goldman Sachs Financ 36 1.23 Goldman Sachs Financ 36 1.68 Goldman Sachs Financ 23 1.40 Goldman Sachs Financ 23 1.25 Goldman Sachs Financ 23 1.70 Goldman Sachs Financ 42 1.94 Goldman Sachs Financ 29 1.41 Goldman Sachs Financ 29 1.26 Goldman Sachs Financ 29 1.71 Goldman Sachs Financ 43 1.64 Goldman Sachs Financ 43 1.49 Goldman Sachs Financ 43 1.94 Goldman Sachs Financ 42 1.49 Goldman Sachs Financ 42 1.64 Goldman Sachs Financ 29 1.06 Goldman Sachs Financ 29 1.81 Goldman Sachs Financ 29 2.06 Goldman Sachs Financ 29 1.52 Goldman Sachs Financ 29 1.99 Goldman Sachs Financ 29 1.67 Goldman Sachs Financ 29 1.92 Goldman Sachs Financ 29 1.22 Goldman Sachs Financ 29 1.87 Goldman Sachs Financ 29 1.77 Goldman Sachs Financ 29 2.02 Goldman Sachs Invest 39 1.71 Goldman Sachs Invest 39 1.56 Goldman Sachs Invest 39 1.42 Goldman Sachs Invest 21 .43 Goldman Sachs Invest 21 1.18 Goldman Sachs Invest 39 1.97 Goldman Sachs Invest 39 2.22 Goldman Sachs Invest 39 1.21 Goldman Sachs Invest 39 1.97 GovTxMgSvc 45 1.74 GovObTR 33 1.55 GovTxMgIS 45 1.99 Government Fund Clas 33 1.91 Government Obligatio 29 2.10 Government Obligatio 29 2.07 GovResFd P 33 1.20 HSBC U.S. Government 21 1.95 HSBC U.S. Government 21 2.06 HSBC U.S. Government 21 2.00 HSBC U.S. Government 21 2.02 HSBC U.S. Treasury M 35 1.96 HSBC U.S. Treasury M 35 1.71 HSBC U.S. Treasury M 35 2.07 HSBC U.S. Treasury M 35 2.03 HSBC U.S. Treasury M 35 2.05 HSBCUSGov A 21 1.55 HSBCUSGov D 21 1.70 Harbor Money Market 42 1.58 Harbor 42 1.83 HeritAdm 18 2.07 HeritInst 18 2.20 HewittMM p 21 1.57 ING MM A 21 1.81 ING MM I 21 1.81 Invesco Government M 36 1.90 InvescoA5 36 1.65 InvescoC5 p 36 .91 Invesco Tax Exempt C 10 .65 Invesco Tax-Exempt C 10 .65 Investor Cash Tr, Tr 30 1.95 Investor Tax-Exempt 21 1.33 Investor Tax-Exempt 21 .93 Investor Tax-Exempt 21 1.18 Investor Tax-Exempt 21 1.40 Investor Tax-Exempt 21 1.28 Investor Tax-Exempt 21 .78 Investor Tax-Exempt 21 .63 Investor Tax-Exempt 21 1.08 InvCshTrTrs 30 2.09 Investors Cash Tr, T 30 1.56 Investors Cash Trust 30 2.06 Ivy Cash Management 30 .77 Ivy Cash Management 30 .88 Ivy Cash Management 30 1.68 Ivy Government Money 11 1.68 Ivy Government Money 11 1.78 IvyMonyyC t 11 .92 IvyMnyA 11 1.61 IvyMM B 11 .57 JPMGvMMAg 37 1.96 JPMLqAsR 31 1.72 JPMGvPrem 37 1.77 JPMGvCap 37 2.04 JPMTrPlInv 18 1.74 JPMTrPlRs 18 1.54 JPMorg100 Agcy 50 1.93 JPM100 SecP 50 1.74 JPM100 TrInst 50 1.98 JPMorgan100 50 1.60 JPMLqAstP 31 1.97 JPMorganFed 40 1.60 JPMorFedAgcy 40 1.93 JPMorgFedPr 40 1.74 JPMLqAstAg 31 2.16 JPMLqAstC p 31 1.45 JPMLqAstMrg 31 1.83 JPMLqAstInst 31 2.21 JPMMunInst 6 1.40 JPMMuMorg 6 1.02 JPMNYMuR p 6 .89 JPMorgPrm 23 1.91 JPMorgPrAgcy 23 2.17 JPMorgPrmPr 23 1.98 JPMTreasC t 18 1.27 JPMTrsPlusP 18 1.79 JPMTrsPlsMrg 18 1.65 JPMTrsPlsInst 18 2.03 JPMTrsPlsAg 18 1.98 JPMTrsSecR p 50 1.49 JPMUSGvInst 37 2.01 JPMUSGvtR p 37 1.52 JPMUSGvtMrg 37 1.63 JPMLqAsInv 31 1.91 JPMorgan 100% US Tre 50 2.01 JPMorgan California 7 1.06 JPMorgan California 7 .46 JPMorgan California 7 .81 JPMFedInst 40 1.98 JPMorgan Institution 8 1.42 JPMorgan Institution 8 1.47 JPMorgan Institution 8 1.45 JPMorgan Institution 8 1.37 JPMorgan Liquid Asse 31 2.24 JPMorgan Municipal M 6 .91 JPMorgan Municipal M 6 1.35 JPMorgan Municipal M 6 .56 JPMorgan New York Mu 6 1.14 JPMorgan New York Mu 6 .54 JPMorgan New York Mu 6 .89 JPMPrInst 23 2.22 JPMPrRsv 23 1.73 JPMorgan Prime Money 23 2.27 JPMorgan Prime Money 23 2.25 JPMorgan Prime Money 23 1.46 JPMorgan U. S. Treas 18 2.09 JPMorgan U.S. Govern 37 1.52 JPMorgan U.S. Govern 37 1.22 JPMorgan U.S. Govern 37 1.17 JPMorgan U.S. Govern 37 1.93 JPMorgan U.S. Treasu 18 2.06JPMorgan US Governme 37 1.71 Liquid Assets Portfo 21 1.38 Liquid Assets Portfo 21 2.05 Liquid Assets Portfo 21 1.69 Liquid Assets Portfo 21 2.17 MainStay A 17 1.67 MainStay B 17 1.44 MainStay Money Marke 17 1.44 MainStay Money Marke 17 1.44 ManagersMM 37 2.06 Maryland Tax-Free Mo 25 1.28 Maryland Tax-Free Mo 25 1.20 Meeder Institutional 32 2.18 MeederRetl 29 1.89 ML CMAMn 21 1.60 ML CMATr 20 1.54 MilestnTOInst 29 1.98 MilestnTOInv 29 1.73 MHLIRSel 24 2.20 MMktGS2 33 2.07 MMktGS4 33 1.81 MMktProFdInv 26 1.20 MMktProFdSvc 26 .25 Mutual America Insti 23 1.81 Nationwide Governmen 31 1.46 NatnwdMMInst 31 1.77 New York Tax-Free Mo 15 1.27 NorthInstGovSel 40 1.99 Northern 39 2.03 NorthernGvSl 40 1.84 NorthInstGovt 34 1.94 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Wednesday, October 24, 2018

PAGE 55

NorthInstPrObSv 42 2.25 NthnInstPrObSh 42 2.25 Northern Institution 13 1.39 Northern Institution 34 1.94 Northern Institution 40 1.99 Northern Institution 40 1.99 NorthInstTreas 44 2.06 NorthernUSGv 39 1.85 OppCshResN t 33 1.60 OppenhCshB p 39 1.21 OppenhCshC p 33 1.60 OppCshRes 33 1.60 Oppenheimer Governme 33 1.60 Oppenheimer Institut 30 2.11 Oppenheimer Institut 30 2.05 Oppenheimer Institut 30 2.04 OppMMFd A 33 1.60 PIMCO Government Mon 4 1.94 PIMCO Government Mon 4 1.94 PIMCO Government Mon 4 2.00 PIMCO Government Mon 4 2.09 PIMCO Government Mon 4 2.10 PIMCO Government Mon 4 2.09 PNC Government Money 29 1.94 PNC Gov A 30 1.80 PNC Gov I 30 2.00 PNC TrA p 35 1.75 PNC Tr I 35 1.95 PNC Treasury Plus Mo 27 1.94 PNC Treasury Plus Mo 28 1.84 PW PACE P 22 1.57 PhoenixMM A 25 .01 Pioneer U.S. Governm ... 1.58 Pioneer U.S. Governm ... 1.04 PionrCs ... 1.43 PremGvtMP 37 2.07 PremierPort 22 2.22 Premier Portfolio Pe 22 1.68 Premier Portfolio Pr 22 1.92 Premier Portfolio Re 22 2.06 Premier Portfolio Re 22 1.35 PrimeObTR 32 1.78 PruMMartD 35 1.54 PruMMrtZ 35 1.76 Prudential Governmen 35 1.54 Prudential Governmen 35 1.46 Prudential Governmen 35 1.54 PruInstMM A 34 2.28 Putnam Government Mo 25 .01 Putnam Government Mo 25 .01 Putnam Government Mo 25 .01 Putnam Government Mo 25 .01 Putnam Government Mo 25 .01 Putnam Government Mo 25 .01 Putnam Government Mo 25 .01 Putnam Government Mo 25 .01 Putnm MMA 25 1.89 Putnam Money Market 25 .01 Putnam Money Market 25 .01 Putnam Money Market 25 .01 PutnmMMC t 25 .01 RBCGvRBCI1 22 1.98 Retail Prime Obligat 20 2.27 Retail Prime Obligat 20 2.11 Retail Prime Obligat 20 2.21 Retail Prime Obligat 20 1.96 Retail Prime Obligat 20 2.01 Retail Prime Obligat 20 1.66 Rydex U.S. Governmen 35 1.20 SEI DITGovA 33 1.91 SEI DITGvIIA 45 1.99 SEI DITTrsA 20 1.91 SEI DITTrIIA 31 1.97 STI CshRes 41 1.87 STIC Prime Portfolio 13 1.97 STIC Prime Portfolio 13 1.26 STIC Prime Portfolio 13 1.58 STIC Prime Portfolio 13 2.05 STIT Liquid Assets 21 1.95 STIT STIC Prime Por 13 1.83 STIT Government & Ag 31 2.04 STIT Government & Ag 31 1.77 STIT Liquid Assets P 21 2.22 STIT STIC Prime Port 13 2.10 STIT Tax-Free Cash R 10 1.14 STIT Tax-Free Cash R 10 1.34 STIT Treasury Obliga 44 2.03 STIT Treasury Obliga 44 1.99 STIT Treasury Obliga 44 1.78 STIT Treasury Portfo 27 1.77 STIT Treasury Portfo 27 2.04 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 1 1.91 SchwbACR 1 1.91 SchwbCshRes 19 1.69 Schwab Government Mo 14 1.87 SchwbInv 31 2.01 SchwbRetAdv 36 2.01 Schwab Retirement Go 28 1.99 Schwab Treasury Obli 10 1.86 Schwab U.S. Treasury 12 1.79 SchbValAdv 34 2.03 SchwValAdUlt 34 2.18 SchbMM 1 1.29 Schb UST 12 1.59 SentinelGov A 10 1.61 StFrmMMLgA 13 1.84 State Farm Money Mar 13 1.67 State Farm Money Mar 13 1.67 State Farm Money Mar 13 1.66 State Farm Money Mar 13 1.73 State Farm Money Mar 13 1.74 State Farm Money Mar 13 1.73 State Farm Money Mar 13 1.74 StStInstLRS 21 2.08 State Street Insti L 17 1.35 State Street Insti T 17 1.53 State Street Insti T 17 1.87 State Street Insti T 28 1.92 State Street Insti U 14 1.89 State Street Insti U 14 1.54 State Street Institu 14 1.93 State Street Institu 17 1.85 State Street Institu 14 1.86 State Street Institu 17 1.79 State Street Institu 28 1.84 State Street Institu 14 1.81 State Street Institu 14 1.64 State Street Institu 28 1.57 State Street Institu 14 1.91 State Street Institu 17 1.82 State Street Institu 21 2.02 State Street Institu 21 2.00 State Street Institu 21 1.83 State Street Treasur 17 1.91 SunAmMMA 28 .01 T. Rowe Price Govern 35 1.94 T. Rowe Price Instit 47 2.10 T. Rowe Price Tax-Ex 46 1.31 TDAM California Muni 6 .49 TDAM Insti U.S. Gov 5 1.62 TDAM Insti U.S. Gove 5 1.87 TDAM Institutional T 9 1.05 TDAM Institutional T 9 1.67 TDAM Institutional U 5 1.22 TDAMMMInv 6 1.50 TDAMMMkPr 6 1.50 TDAM Money Market Po 6 1.60 TDAM Money Market Po 6 1.40 TDAM Municipal Portf 6 .68 TDAM New York Munici 5 .52 TDAM U.S. Government 4 1.33 TDAMUSGv 4 1.43 TIAA-CREF Inst 44 .02 TIAA-CREF Money Mark 44 .02 TIAA-CREF Money Mark 44 .02 TIAACREF Ret 44 .02 TIAA-CREF Ret 44 .02 TRowSumCR 50 1.91 TRowPRF 35 1.85 TRowUST 43 1.80 Thriv MM Inst 34 1.85 Thriv MMk A 34 1.73 TreasObTR 28 1.56 Treasury Obligations 15 2.09 Treasury Portfolio P 44 2.01 U.S. Government Mone 31 .96 U.S. Government Mone 31 1.44 U.S. Government Mone 31 2.14 U.S. Treasury Money 43 1.90 UBS Prime Investor F 22 1.87 UBS Prime Preferred 22 2.18 UBS Prime Reserves F 22 2.14 UBS RMA Government M 26 1.68 UBS Select Governmen 26 2.03 UBS Select Governmen 26 1.72 UBS Select Governmen 26 1.99 UBS Select Governmen 26 1.97 UBS Select Prime Inv 24 1.91 UBS Select Prime Pre 24 2.24 UBS Select Treasury 15 2.01 UBS Select Treasury 15 2.03 UBS Select Treasury 15 1.76 UBS Select Treasury 15 2.07 UBS Tax-Free Institu 14 1.42 UBS Tax-Free Investo 14 1.15 UBS Tax-Free Preferr 14 1.46 US Government Money 22 1.16 US Government Money 22 1.88 USAA Mutl 35 1.85 USAA Treas 41 1.82 VALIC MMktI 27 .01 VALIC MMkII 28 .01 VangAdmTry 54 2.08 VangFdl 47 2.06 VangPr 37 2.21 VangPrInst 37 2.27 Voya Government Mone 21 1.81 Voya Government Mone 21 1.79 Voya Government Mone 21 .81 Voya Government Mone 21 1.94 Voya Liquid Assets P 20 1.65 Voya Liquid Assets P 20 1.90 Voya Liquid Assets P 20 1.50 Voya Money Market Po 20 1.85 WA Select Tax Free R 32 1.36 WF 100% Treasury Mon 38 1.99 WF Government Money 33 2.07 Wells Fargo 100% Tre 38 1.89 WellsFargo A 19 1.81 WFCashInvAd 18 2.09 WFCashInst 18 2.22 Wells Fargo Cash Inv 18 2.29 Wells Fargo Fd, Trea 27 1.88 WFGovAdm 33 1.87 WFGvtMMA 33 1.61 Wells Fargo Heritage 18 2.27 Wells Fargo Heritage 18 1.98 WellsFargoI 100 38 1.69 WellsFargoInsCsh 18 1.92 WellsFargoInsGv 33 1.71 Wells Fargo Money Ma 19 2.21 Wells Fargo Money Ma 19 1.91 Wells Fargo Municipa 5 1.40 WellsF100TrA 38 1.59 WellsFargo TrsyS 27 1.78 WellsFargoTrsyA 27 1.63 WellsFargo TrsyI 27 2.03 WFGvMMInst 33 2.01 Western Asset Govern 30 1.53 Western Asset Govern 29 1.23 WA GvtRsvA 29 1.63 WAInstGvInst 30 2.08 Western Asset Inst. 24 1.94 Western Asset Inst. 24 2.00 Western Asset Insti 40 1.95 Western Asset Insti 44 2.15 Western Asset Instit 24 1.80 Western Asset Instit 30 2.03 Western Asset Instit 30 2.03 Western Asset NY Tax 20 1.00 Western Asset Prime 38 1.84 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 32 .97 Western Asset US Tre 40 1.19 WstnUSTrN 40 1.59 WstnInstLqRsI 44 2.20 WstnPrmLiq 44 1.92 WstnInstUSTR 40 2.00 WstnPrmUSTR 40 1.74 Wilm GovSel 29 1.62 Wilm TrAdm 28 1.39 Wilm TrSvc 28 1.24 Wilm TrSvc 28 1.64 Wilm GovAdm 29 1.37 Wilmington U.S. Gove 29 1.22 WilmUSGov 32 1.92Tax ExemptAIMTx 10 .55 AmC CATF 11 1.12 AmC TF 12 1.17 BMO TaxF I p 15 1.44 BMO TaxF Y 15 1.20 BNYMelNMuM 12 1.34 BLMunFdPCS p 31 .97 BRLM Muni 31 1.45 BRF NYMuni 6 1.37 BRFCAMuni 6 1.08 CashActTxEMgd 42 1.22 FIMMTxExII 34 1.32 FIMMTxEx3 34 1.22 FIMMTxExI 34 1.47 FedCAMuniSv 32 1.07 FedCAMu WS 32 1.32 FedGAMuCsh 19 1.12 FedMAMuCS p 43 .65 FedMAMuniSv 43 1.07 FedMuObl A 41 1.50 FedMuOblCap 41 1.41 FedMunOblSv 41 1.25 FedNYMuCSv 42 1.12 FedNYMuCS p 42 .64 FedNYMuCsII 42 .89 FedPAMuniCS 16 .59 FedPAMuCsSv 16 .98 FedTaxFObWS 42 1.45 FedTxFrObSv 42 1.20 FedMuniSvc 29 .99 FedTxF c 6 1.44 FidCA 18 1.15 FidCT 28 1.16 FidMA 29 1.13 FidMI 36 1.09 FidMuMM 54 1.29 FidNJ 56 1.13 FidNY 48 1.18 FidOH 43 1.14 FidPA 13 1.12 FidSpCA 17 1.27 FidSpMA 28 1.29 FidSpNJ 52 1.29 FidSpNY 42 1.32 FidTEDly M 41 .97 FidAZ 16 1.14 Fid TECR 41 .72 FidTxEx MM 41 1.22 FidTaxExPortS 34 1.42 FinSq TEF 21 1.43 FstAmTFA 12 .85 FstAmTxFY 12 1.15 FsAmTxFObII 12 1.30 FstAmTFObZ 12 1.40 GenNJMun 27 .86 GenNYMuB 18 .88 GnMuB p 11 .59 GnNYMuB p 18 .50 GnCalMu 7 .87 JPMMuMMP 6 1.16 JPMorganCA 7 .92 JPMorganNY 6 1.00 JPMorganTF 15 1.02 JPMorg TFPr 15 1.16 JPMTxFrR p 15 .91 JPMorgTFAgcy 15 1.35 JPMTxFrInst 15 1.40 NYTxFrMMI 24 2.09 NortnInstMuni 13 1.39 NorthernMun 23 1.27 PremierTxEx 9 1.45 SchwAMTTxF 28 1.07 SchwNYMuVA 29 1.28 SchwNYMuSw 29 1.03 SchwTxFValAd 28 1.29 ShwbTE 27 1.21 SchwabTxEx 27 1.31 Schwb CA 18 1.04 ScudTECshInst 42 1.42 TDAMCAMu 6 .59 TDAMMuni 6 .78 TDAMNYMu 5 .62 TRowSumMu 46 1.22 TRowCA c 30 .88 TRowNY c 15 1.05 TRowTE c 46 1.25 USAATxEx 23 1.13 VangNJ 56 1.44 VangCA 24 1.38 VangPA 31 1.43 VangNY 42 1.46 VangTxEx 43 1.50 WFAMuCshM 5 1.50 WFA MuCsMSv 5 1.25 WFNatInstMM 6 1.46 WFNtTFMMSv 6 1.21 WellsFargoNat 6 1.36 WellsF NTFA 6 1.06 WstnFTxR N 32 .82 WstnInstTxFR 32 1.41 WstnNYTxR N 20 .85 Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield U.S. Treasury Bonds and Notes 1.00 Nov 18 p 99.28 99.29 +0.01 1.96 1.25 Nov 18 p 99.28 99.29 2.02 1.25 Dec 18 p 99.27 99.28 2.08 1.00 Dec 18 p 99.25 99.26 2.16 1.38 Dec 18 p 99.26 99.27 2.16 1.50 Dec 18 p 99.27 99.28 2.16 1.13 Jan 19 p 99.23 99.24 2.20 2.13 Jan 19 f 100.00 100.01 -0.02 1.96 1.13 Jan 19 p 99.21 99.22 2.28 1.25 Jan 19 p 99.22 99.23 2.30 1.50 Jan 19 p 99.24 99.25 2.30 .75 Feb 19 p 99.15 99.16 2.32 2.75 Feb 19 p 100.03 100.04 2.35 8.88 Feb 19 k 101.30 101.31 2.44 1.13 Feb 19 p 99.17 99.18 2.31 1.38 Feb 19 p 99.20 99.21 2.32 1.50 Feb 19 p 99.21 99.22 2.33 1.00 Mar 19 p 99.14 99.15 2.32 1.25 Mar 19 p 99.15 99.16 2.38 1.50 Mar 19 p 99.19 99.20 2.37 1.63 Mar 19 p 99.20 99.21 2.37 .13 Apr 19 f 99.06 99.07 -0.03 1.76 .88 Apr 19 p 99.08 99.09 2.38 1.25 Apr 19 p 99.11 99.12 2.42 1.63 Apr 19 p 99.17 99.18 2.43 .88 May 19 p 99.03 99.04 2.46 3.13 May 19 p 100.10 100.11 2.47 1.13 May 19 p 99.05 99.06 2.50 1.25 May 19 p 99.07 99.08 2.50 1.50 May 19 p 99.12 99.13 2.50 1.00 Jun 19 p 98.30 98.31 +0.01 2.51 1.25 Jun 19 p 99.03 99.04 2.54 1.63 Jun 19 p 99.11 99.12 2.54 .75 Jul 19 p 98.22 98.23 +0.01 2.55 1.88 Jul 19 f 100.27 100.28 -0.04 .54 .88 Jul 19 p 98.22 98.23 +0.01 2.58 1.63 Jul 19 p 99.08 99.09 +0.01 2.58 .75 Aug 19 p 98.16 98.17 +0.01 2.60 3.63 Aug 19 p 100.24 100.25 2.63 8.13 Aug 19 k 104.11 104.12 -0.01 2.60 1.00 Aug 19 p 98.19 98.20 2.63 1.25 Aug 19 p 98.26 98.27 +0.01 2.63 1.63 Aug 19 p 99.04 99.05 +0.01 2.63 .88 Sep 19 p 98.13 98.14 2.64 1.00 Sep 19 p 98.14 98.15 2.65 1.38 Sep 19 p 98.25 98.26 2.65 1.75 Sep 19 p 99.04 99.05 2.65 1.00 Oct 19 p 98.12 98.13 +0.01 2.67 1.25 Oct 19 p 98.17 98.18 +0.01 2.68 1.50 Oct 19 p 98.25 98.26 +0.01 2.69 1.00 Nov 19 p 98.07 98.08 +0.01 2.69 3.38 Nov 19 p 100.21 100.22 2.70 1.00 Nov 19 p 98.04 98.05 +0.01 2.70 1.50 Nov 19 p 98.30 98.31 +0.01 2.70 1.50 Nov 19 p 98.21 98.22 +0.01 2.71 1.38 Dec 19 p 98.15 98.16 +0.01 2.71 1.13 Dec 19 p 98.03 98.04 +0.01 2.74 1.63 Dec 19 p 98.22 98.23 +0.01 2.73 1.88 Dec 19 p 98.31 99.00 +0.01 2.73 1.38 Jan 20 f 100.10 100.11 -0.03 1.08 1.38 Jan 20 f 98.10 98.11 +0.01 2.75 1.25 Jan 20 p 98.03 98.04 +0.01 2.77 1.38 Jan 20 p 98.07 98.08 2.77 2.00 Jan 20 p 99.00 99.01 2.76 3.63 Feb 20 p 101.01 101.02 +0.01 2.79 8.50 Feb 20 k 107.08 107.09 +0.01 2.78 1.38 Feb 20 p 98.03 98.04 +0.01 2.79 1.25 Feb 20 p 97.30 97.31 +0.01 2.79 2.25 Feb 20 p 99.08 99.09 +0.01 2.79 1.13 Mar 20 p 97.20 97.21 +0.02 2.81 1.38 Mar 20 p 97.31 98.00 +0.02 2.80 2.25 Mar 20 p 99.06 99.07 +0.01 2.80 1.50 Apr 20 p 98.03 98.04 +0.02 2.81 .13 Apr 20 f 98.12 98.13 -0.03 1.22 1.13 Apr 20 p 97.15 97.16 +0.02 2.82 1.38 Apr 20 p 97.27 97.28 +0.02 2.82 2.38 Apr 20 p 99.10 99.11 +0.02 2.81 1.50 May 20 p 97.30 97.31 +0.01 2.83 3.50 May 20 p 100.31 101.00 +0.02 2.84 8.75 May 20 k 109.01 109.02 +0.01 2.77 1.38 May 20 p 97.22 97.23 +0.02 2.84 1.50 May 20 p 97.28 97.29 +0.02 2.84 2.50 May 20 p 99.14 99.15 +0.01 2.83 1.50 Jun 20 p 97.26 97.27 +0.01 2.84 1.63 Jun 20 p 97.31 98.00 +0.02 2.85 1.88 Jun 20 p 98.12 98.13 +0.02 2.85 2.50 Jun 20 p 99.13 99.14 +0.02 2.84 1.25 Jul 20 f 100.21 100.22 -0.03 .72 1.50 Jul 20 p 97.22 97.23 +0.01 2.85 1.63 Jul 20 p 97.27 97.28 +0.02 2.86 2.00 Jul 20 p 98.16 98.17 +0.02 2.86 2.63 Jul 20 p 99.18 99.19 +0.01 2.85 1.50 Aug 20 p 97.19 97.20 +0.02 2.85 2.63 Aug 20 p 99.17 99.18 +0.02 2.86 8.75 Aug 20 k 110.08 110.09 +0.02 2.88 1.38 Aug 20 p 97.09 97.10 +0.02 2.87 2.13 Aug 20 p 98.20 98.21 +0.02 2.86 2.63 Aug 20 p 99.18 99.19 +0.02 2.85 1.38 Sep 20 p 97.08 97.09 +0.02 2.85 1.38 Sep 20 p 97.06 97.07 +0.03 2.86 2.00 Sep 20 p 98.11 98.12 +0.03 2.87 2.75 Sep 20 p 99.24 99.25 +0.02 2.86 1.63 Oct 20 p 97.19 97.20 +0.03 2.87 1.38 Oct 20 p 97.01 97.02 +0.02 2.88 1.75 Oct 20 p 97.24 97.25 +0.02 2.88 1.75 Nov 20 p 97.23 97.24 +0.03 2.88 2.63 Nov 20 p 99.14 99.15 +0.03 2.89 1.63 Nov 20 p 97.13 97.14 +0.03 2.89 2.00 Nov 20 p 98.05 98.06 +0.02 2.89 1.88 Dec 20 p 97.28 97.29 +0.03 2.88 1.75 Dec 20 p 97.18 97.19 +0.03 2.89 2.38 Dec 20 p 98.28 98.29 +0.03 2.89 2.00 Jan 21 p 98.01 98.02 +0.02 2.90 1.13 Jan 21 f 100.03 100.04 -0.03 1.06 1.38 Jan 21 p 96.20 96.21 +0.02 2.91 2.13 Jan 21 p 98.08 98.09 +0.02 2.90 2.25 Feb 21 p 98.16 98.17 +0.02 2.91 3.63 Feb 21 p 101.17 101.18 +0.02 2.92 7.88 Feb 21 k 111.00 111.01 +0.02 2.90 1.38 Feb 21 p 95.30 95.31 +0.02 2.91 2.00 Feb 21 p 97.29 97.30 +0.02 2.91 2.38 Mar 21 p 98.24 98.25 +0.03 2.91 1.25 Mar 21 p 96.03 96.04 +0.02 2.91 2.25 Mar 21 p 98.13 98.14 +0.02 2.92 .13 Apr 21 f 97.16 97.17 -0.02 1.14 2.38 Apr 21 p 98.21 98.22 +0.02 2.92 1.38 Apr 21 p 96.08 96.09 +0.03 2.92 2.25 Apr 21 p 98.11 98.12 +0.02 2.92 2.63 May 21 p 99.07 99.08 +0.03 2.93 3.13 May 21 p 100.15 100.16 +0.03 2.92 8.13 May 21 k 112.22 112.23 +0.03 2.93 2.00 May 21 p 97.21 97.22 +0.03 2.93 2.63 Jun 21 p 99.06 99.07 +0.02 2.93 1.13 Jun 21 p 95.11 95.12 +0.03 2.92 2.13 Jun 21 p 97.29 97.30 +0.03 2.93 .63 Jul 21 f 99.06 99.07 -0.03 .91 2.63 Jul 21 p 99.05 99.06 +0.03 2.93 1.13 Jul 21 p 95.05 95.06 +0.02 2.94 2.25 Jul 21 p 98.05 98.06 +0.03 2.94 2.13 Aug 21 p 97.25 97.26 +0.03 2.94 2.75 Aug 21 p 99.15 99.16 +0.03 2.94 8.13 Aug 21 k 113.29 113.30 +0.03 2.92 1.13 Aug 21 p 95.01 95.02 +0.03 2.94 2.00 Aug 21 p 97.13 97.14 +0.03 2.94 2.75 Sep 21 p 99.14 99.15 +0.03 2.94 1.13 Sep 21 p 94.28 94.29 +0.03 2.94 2.13 Sep 21 p 97.22 97.23 +0.03 2.94 2.88 Oct 21 p 99.25 99.26 +0.03 2.81 1.25 Oct 21 p 95.03 95.04 +0.03 2.95 2.00 Oct 21 p 97.08 97.09 +0.04 2.95 2.00 Nov 21 p 97.07 97.08 +0.03 2.95 8.00 Nov 21 k 114.22 114.23 +0.03 2.93 1.75 Nov 21 p 96.14 96.15 +0.04 2.95 1.88 Nov 21 p 96.26 96.27 +0.03 2.94 2.00 Dec 21 p 97.03 97.04 +0.04 2.95 2.13 Dec 21 p 97.15 97.16 +0.03 2.95 .13 Jan 22 f 97.03 97.04 1.03 1.50 Jan 22 p 95.14 95.15 +0.03 2.96 1.88 Jan 22 p 96.19 96.20 +0.04 2.96 2.00 Feb 22 p 96.31 97.00 +0.04 2.96 1.75 Feb 22 p 96.04 96.05 +0.03 2.96 1.88 Feb 22 p 96.17 96.18 +0.04 2.96 1.75 Mar 22 p 96.01 96.02 +0.04 2.96 1.88 Mar 22 p 96.14 96.15 +0.04 2.96 .13 Apr 22 f 96.22 96.23 1.09 1.75 Apr 22 3p 95.30 95.31 +0.04 2.97 1.88 Apr 22 p 96.11 96.12 +0.04 2.97 1.75 May 22 p 95.27 95.28 +0.03 2.97 1.88 May 22 p 96.08 96.09 +0.04 2.97 1.88 May 22 p 95.26 95.27 +0.04 2.97 1.75 Jun 22 p 95.23 95.24 +0.04 2.97 2.13 Jun 22 p 97.01 97.02 +0.04 2.97 .13 Jul 22 f 97.02 97.03 +0.01 .92 ARCResources 129890 13.07 12.48 12.84 -.28 AdvOil Gas 125727 3.28 3.13 3.23 -.03 AgnicoEagle 140824 49.82 48.09 48.60 +1.04 AirCdaV VV 181761 24.83 23.13 24.62 +.45 AlamosGoldA 149951 6.30 6.06 6.22 +.36 AlgonquinPwr 136983 13.34 13.13 13.18 -.08 AlimntatnBSV 111007 61.79 60.65 61.58 -.10 AltaGasLtd 138007 21.75 21.24 21.74 ... AphriaInc J 1992595 17.33 13.76 15.88 +.11 AthabascaOil 221128 1.47 1.34 1.38 -.11 AuroraCannabi 7520083 11.29 9.18 10.08 -1.34 B2GoldCorpo 412515 3.64 3.53 3.59 +.13 BCE Inc 155789 53.06 52.41 52.99 -.06 BarrickGold 479234 17.98 17.31 17.44 +.27 BauschHealth 119775 31.94 30.72 31.75 -.33 BaytexEnergy 730617 2.81 2.66 2.76 -.15 BirchcliffEng 92066 4.56 4.31 4.52 +.01 Bk NS 402710 71.02 69.59 70.76 -.09 BkMontreal 242754 102.89 101.43 102.58 -.32 BlackberryLtd 191808 12.36 11.93 12.27 -.13 BombardirBSV 902416 3.63 3.44 3.50 -.23 BonavistaEgy 98281 1.36 1.30 1.34 -.03 BrookdALV 107679 54.86 53.89 54.51 -.39 CAE Inc 79395 24.40 23.85 24.14 -.44 CIBC 119729 115.19 113.68 114.93 -.63 CamecoCorp 94218 14.77 14.45 14.63 -.39 CannTustHoldi 428162 11.25 9.55 10.20 -.60 CanopyGrowth 814214 55.43 48.12 53.63 -.83 CapstoneMngo 141891 .60 .54 .54 -.07 CardinalEngy 78256 4.22 4.08 4.16 -.12 CdnNatRail 213891 110.06 106.63 108.25 -3.27 CdnNatRes 499579 36.99 36.08 36.81 -.65 CdnWstnBank 96828 32.06 30.75 32.00 +.47 CenovusEngy 436173 11.32 10.81 11.16 -.11 CequenceEgy 134000 .04 .04 .04 -.01 ChorusAvaitio 77969 6.82 6.54 6.75 -.10 CorusEntBo 220467 5.02 4.87 4.98 +.05 CrescentPnt 668883 6.57 6.03 6.22 -.48 CrewEngy 118700 1.39 1.30 1.38 ... CronosGroupI 342365 11.63 9.84 10.92 -.09 DHXMediaLtd 134432 2.26 1.90 2.20 +.19 DollaramaInc 127685 39.91 39.06 39.50 -.28 ECNCapitalCo 84263 3.51 3.36 3.46 +.03 ElementFin 113161 8.25 8.04 8.17 -.13 EmpireANV 108854 24.10 23.07 23.97 +.60 EnCanaCorp 514242 14.36 13.59 13.95 -.77 EnbridgeInc 387003 42.47 41.05 42.36 +.17 EnerplusCorp 209851 13.45 12.89 13.08 -.75 FinningIntl 78405 29.60 27.69 29.52 +.04 FirstQntumo 327958 12.51 11.84 12.47 -.36 Fortis Inc 132444 42.82 42.28 42.79 +.35 FrstMajSvro 82101 8.50 8.04 8.12 -.04 GoldcorpInc 400573 14.33 13.90 13.96 +.13 GranTierrao 116434 4.20 4.05 4.15 -.10 GreenOrganicD 350805 4.19 3.51 4.02 -.10 HEXOCorp 1869470 6.32 4.84 5.85 +.03 HarteGold 103591 .41 .37 .40 +.01 HorizonsMedM 232075 20.75 18.01 19.87 -.40 Horzn500Bear 205621 4.22 4.05 4.09 +.04 HrznCrdOilBl 374645 10.70 10.00 10.18 -1.05 HrznCrdOilBr 267464 4.75 4.48 4.70 +.41 HrznGoldBull 107013 9.41 8.86 8.91 +.15 HrznNatGsBr 116647 10.00 9.67 9.82 -.47 HrznNtGsBul 187485 4.86 4.71 4.79 +.22 HudBayMnrls 199124 5.38 5.09 5.34 -.16 HuskyEngy 273756 19.86 19.41 19.64 -.40 HydroOneLimi 113931 19.76 19.42 19.72 +.24 ISharesS P60 309152 22.91 22.58 22.83 -.21 IShrsCapEngy 253086 10.97 10.68 10.89 -.26IamgoldCorp 116529 5.30 5.11 5.12 +.10 ImperialOil 120436 43.14 42.21 42.77 -1.06 InterPipeline 105815 22.43 21.99 22.40 -.06 IvanhoeAo 156046 2.60 2.40 2.51 -.15 KeltExplo 94446 6.60 6.22 6.47 -.31 KeyeraCorp 341221 34.69 33.62 34.17 -.87 KinrossGold 395484 3.84 3.67 3.67 -.02 LargoResourcs 130356 3.90 3.75 3.85 -.07 LundinMng 374870 5.26 5.01 5.15 -.20 LydianOrdo 125580 .21 .20 .20 ... MEGEnergy 262141 10.70 10.36 10.62 -.19 MagnaInt l 207154 64.98 60.20 64.16 +1.52 ManulifeFin 578747 21.09 20.65 21.00 -.15 MonetaPrpneo 141360 .09 .08 .08 -.01 NatBkCan 121462 61.07 59.75 60.87 +.33 NemaskaLithiu 162584 .74 .72 .72 -.03 NevsunReso 158207 5.75 5.69 5.74 +.03 New Gold 89573 .99 .92 .98 +.03 NexGenEnergy 79014 2.56 2.46 2.55 -.05 NutrienLtd 128438 70.92 68.38 69.14 -2.42 NuvistaEngy 86139 6.49 6.04 6.27 -.30 OceanaGoldCrp 191670 4.13 3.98 4.04 +.02 OsiskoMining 144391 3.34 3.07 3.19 +.12 PINECLIFFENE 204300 .30 .29 .30 +.01 PaintedPonyE 181012 2.17 1.98 2.17 +.03 ParklandFuel 88157 44.75 43.36 43.85 -1.21 PembinaPipe 347720 45.24 43.71 45.23 +.36 PeytoExpl 78656 11.75 11.21 11.61 -.07 PrecisionDrl 209858 3.60 3.44 3.50 -.16 ProphecyDevo 134552 .38 .35 .37 -.01 QuebecorBSV 77613 26.77 26.38 26.47 -.28 RedEagleMini 191815 .06 .04 .04 -.03 RogersCommB 98233 67.46 66.43 67.40 -.28 RoyalBank 300582 98.73 96.65 98.44 +.18 RoyalNickelo 723405 .81 .73 .78 +.02 SOPeriorFerti 86738 .04 .04 .04 ... ShawCommBNV 94991 25.26 24.87 24.98 -.38 SherrittIntl 85223 .71 .68 .70 -.01 SunLifeFin 96458 49.43 48.58 49.03 -.40 SuncorEngy 516280 45.83 44.72 45.19 -1.26 SuperiorPlus 85972 12.34 11.95 11.95 -.40 T D Bank 446804 74.01 72.41 73.68 +.21 TFIINTERNATIO 93089 47.30 42.73 44.99 +.88 TORCOil Gas 120660 5.75 5.45 5.57 -.32 TamarackVall 133755 4.00 3.75 3.83 -.28 TeckResLimit 244216 30.29 28.48 28.69 -2.15 Telus Corp 94016 45.76 45.11 45.66 +.16 TheHydropothec 81215 2.48 1.75 2.20 -.07 TheStarsGrou 88007 28.86 27.73 28.30 -1.10 ThomsonReuter 106297 61.54 60.68 61.38 -.17 TourmalineOil 107102 20.09 19.11 19.98 +.18 TransCdaCorp 419283 51.91 50.71 51.25 -1.48 TranscntlASV 96284 20.99 20.15 20.36 -.80 TrevaliMngo 1869386 .59 .48 .52 -.11 TricanWell 643579 1.80 1.68 1.71 -.14 TrinidadDrill 160614 1.72 1.67 1.68 -.07 TurquoiseHill 193406 2.42 2.21 2.22 -.15 UEXCorpo 96472 .19 .17 .19 ... VermilionEgy 96017 37.93 36.50 37.89 -.36 VillageFarms 90908 6.06 5.17 5.67 -.23 Wallbridgeo 167129 .24 .22 .23 -.01 WestFraser 112666 68.64 61.50 68.14 +4.17 WheatonPrecio 97082 23.14 22.42 22.61 +.16 WhitecapReso 184440 6.79 6.49 6.67 -.19 YamanaGld 249837 3.55 3.40 3.41 +.02 iShrS P500C 121065 31.11 30.40 30.96 -.16 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.88 Jul 22 p 96.02 96.03 +0.04 2.98 2.00 Jul 22 p 96.16 96.17 +0.04 2.97 1.63 Aug 22 p 95.04 95.05 +0.04 2.98 7.25 Aug 22 k 115.08 115.09 +0.04 2.97 1.63 Aug 22 p 95.02 95.03 +0.04 2.98 1.88 Aug 22 p 95.31 96.00 +0.04 2.98 1.75 Sep 22 p 95.13 95.14 +0.04 2.99 1.88 Sep 22 p 95.28 95.29 +0.04 2.98 1.75 Oct 22 p 95.25 95.26 +0.04 2.99 2.00 Oct 22 p 96.08 96.09 +0.04 2.99 1.63 Nov 22 p 94.25 94.26 +0.04 2.99 7.63 Nov 22 k 117.20 117.21 +0.05 2.97 2.00 Nov 22 p 96.05 96.06 +0.04 2.99 2.13 Dec 22 p 96.18 96.19 +0.05 2.99 .13 Jan 23 f 96.08 96.09 +0.01 1.03 1.75 Jan 23 p 95.00 95.01 +0.05 3.00 2.38 Jan 23 p 97.16 97.17 +0.05 2.99 2.00 Feb 23 p 95.31 96.00 +0.05 3.00 7.13 Feb 23 k 116.19 116.20 +0.06 2.98 1.50 Feb 23 p 93.29 93.30 +0.05 3.00 2.63 Feb 23 p 98.16 98.17 +0.05 2.99 1.50 Mar 23 p 93.25 93.26 +0.05 3.00 2.50 Mar 23 p 97.30 97.31 +0.05 2.99 .63 Apr 23 f 98.03 98.04 +0.01 1.06 1.63 Apr 23 p 94.06 94.07 +0.05 3.00 2.75 Apr 23 p 98.30 98.31 +0.05 3.00 1.75 May 23 p 94.21 94.22 +0.05 3.00 1.63 May 23 p 94.03 94.04 +0.05 3.00 2.75 May 23 p 98.30 98.31 +0.05 2.99 1.38 Jun 23 p 92.29 92.30 +0.06 3.00 2.63 Jun 23 p 98.11 98.12 +0.05 3.00 .38 Jul 23 f 97.12 97.13 +0.01 .93 1.25 Jul 23 p 92.07 92.08 +0.06 3.01 2.75 Jul 23 p 98.27 98.28 +0.05 3.00 2.50 Aug 23 p 97.23 97.24 +0.05 3.00 6.25 Aug 23 k 114.14 114.15 +0.06 2.99 1.38 Aug 23 p 92.21 92.22 +0.06 3.01 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The 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 nal bid price and the nal 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. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValA m FV 12.76 -9.8 -14.1 +.8/D IntlValAdv FV 13.07 -9.8 -14.0 +1.1/D IntrmDvrsMnA m MS 14.00 -.3 -.7 +.6/C IntrmDvrsMnC m MS 13.99 -.3 -1.4 -.1/E LgCpGrA m LG 51.72 -6.1 +8.2 +13.7/B LgCpGrAdv LG 56.29 -6.0 +8.5 +14.0/A LgCpGrC m LG 38.92 -6.1 +7.6 +12.9/B LgCpGrI LG 56.00 -6.0 +8.5 +14.0/A LgCpGrK b LG 52.60 -6.1 +8.2 +13.6/B LtdDurHiIncAdv HY 10.14 -.4 +1.5 +4.1/E MuniBdInfStr1 b MS 10.02 -.8 -.1 +1.9/A MuniBdInfStr2 MS 10.03 -.7 -.1 +2.0/A MuniBdInfStrA m MS 10.06 -.8 -.3 +1.8/A MuniBdInfStrAdv MS 10.07 -.7 ... +2.0/A MuniIncCAA m MF 10.83 -.7 -1.0 +1.8/A MuniIncCAAdv MF 10.83 -.6 -.8 +2.1/A MuniIncIIArznA m SI 10.80 -.4 -.7 +2.2/A MuniIncIIMAA m MT 10.85 -.6 -1.6 +1.3/B MuniIncIIMINA m SM 9.91 -.5 -1.5 +1.4/C MuniIncIINJA m MJ 9.46 -.5 -1.0 +2.5/B MuniIncIIOhioA m MO 9.67 -.5 -1.0 +2.0/A MuniIncIIPEA m MP 10.16 -.5 -1.1 +1.9/B MuniIncIIVIA m SI 10.78 -.5 -1.1 +1.8/A MuniIncNYA m MN 9.62 -.6 -1.5 +1.8/A MuniIncNYAdv MN 9.62 -.6 -1.3 +2.1/A MuniIncNYC m MN 9.61 -.7 -2.1 +1.1/C MuniIncNtnA m MI 9.95 -.6 -1.3 +2.1/A MuniIncNtnAdv MI 9.95 -.6 -1.1 +2.3/A MuniIncNtnC m MI 9.94 -.6 -1.9 +1.3/C ReltvValA m LV 5.96 -5.5 +2.2 +10.1/A ReltvValAdv LV 6.01 -5.7 +2.2 +10.4/A ReltvValC m LV 5.92 -5.6 +1.5 +9.3/B SelUSEqAdv LB 17.45 -5.7 +4.1 +11.4/B SelUSLSA m LO 12.98 -4.2 +2.9 +6.2/A SelUSLSAdv LO 13.19 -4.2 +3.1 +6.5/A SelUSLSC m LO 12.39 -4.3 +2.3 +5.4/B ShortDurPlus CS 11.51 ... +.2 +.5/D SmCpGrA m SG 57.63 -11.6 +11.8 +17.7/A SmCpGrI SG 62.48 -11.6 +12.0 +18.0/A SmCpGrK b SG 59.04 -11.6 +11.8 +17.7/A SstnlGlbThtcA m WS 110.63 -8.9 -5.8 +9.6/A SstnlGlbThtcAdv WS 117.25 -8.9 -5.6 +9.9/A SustIntlThtcA m FG 16.62 -10.0 -14.8 +1.0/E SustIntlThtcAdv FG 16.97 -9.9 -14.6 +1.3/E AAMInsgtSelIncI d TW 9.67 -1.2 -2.9 +2.8/BABAllMktRlRet1 b IH 8.47 -4.6 -4.3 +4.0/C AllMktTRA m MA 14.12 -4.1 -4.8 +3.0/E AllMktTRAdv MA 14.23 -4.2 -4.6 +3.3/E AllMktTRC m MA 13.97 -4.2 -5.4 +2.2/E BdInStrat1 b IP 10.35 -.8 -1.1 +2.2/A BdInStrat2 IP 10.34 -.8 -1.0 +2.3/A CncntrGrAdv LG 37.21 -5.4 +9.2 +11.6/D CnsrvWlthStratA m CA 11.80 -2.7 -2.8 +2.5 CorOppsA m LG 21.18 -5.7 +4.5 +11.5/D DiscvGrA m MG 11.69 -12.6 +7.6 +14.3/A DiscvGrAdv MG 12.49 -12.6 +7.9 +14.5/A DiscvGrC m MG 7.46 -12.6 +7.0 +13.4/A DiscvValA m SV 21.44 -10.7 -5.9 +8.3/B DiscvValAdv SV 21.98 -10.7 -5.7 +8.6/B DiscvValC m SV 18.82 -10.8 -6.4 +7.6/C DiscvValI SV 21.32 -10.7 -5.7 +8.6/B DiscvValR b SV 20.77 -10.8 -6.2 +7.9/C DiscvValZ SV 21.31 -10.7 -5.6 +8.7/B DiversMunicipal MS 13.99 -.2 -.5 +.9/B EmMkts EM 25.92 -9.5 -20.3 +2.6/D EqIncA m LV 28.78 -5.6 +1.0 +8.6/C EqIncAdv LV 29.06 -5.6 +1.2 +8.9/B EqIncC m LV 28.38 -5.7 +.4 +7.8/D GlbBdA m IB 8.14 -.4 -1.3 +2.1/C GlbBdAdv IB 8.13 -.5 -1.1 +2.4/B GlbBdC m IB 8.17 -.5 -1.9 +1.4/D GlbBdI IB 8.13 -.4 -1.1 +2.4/B GlbBdR b IB 8.14 -.4 -1.5 +1.7/C GlbRkAllcA m TV 15.68 -3.7 -4.5 +3.7/C GlbRlEstInvmA m GR 13.90 -5.2 -3.1 +3.6/B GlbRlEstInvmIII GR 10.59 -5.2 -2.4 +4.4/A GrA m LG 80.53 -7.1 +9.8 +14.3/A HiIncA m HY 8.21 -.9 -2.0 +5.5/B HiIncAdv HY 8.22 -.9 -1.8 +5.7/B HiIncC m HY 8.30 -1.1 -2.8 +4.6/D HiIncI HY 8.22 -.9 -1.9 +5.8/B HiIncK b HY 8.21 -.9 -2.0 +5.4/B HiIncR b HY 8.20 -1.1 -2.4 +5.1/C HiIncZ HY 8.22 -.9 -1.7 +5.8/B IntermBdA m CI 10.67 -.6 -1.9 +1.5/B IntermBdAdv CI 10.68 -.6 -1.7 +1.8/A IntermCAMuniA m SS 13.91 -.4 -.5 +.7/B IntermNYMuniA m SS 13.61 -.3 -.8 +.8/B Intl FB 16.32 -9.4 -11.5 +2.5/C 4-wk YTD 3-yr Name Obj NAV 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: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. 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. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Wednesday, October 24, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied 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: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged 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, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/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, 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 2000-2010, 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 LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 56

TxMgAlMktIncA m CA 12.25 -2.9 -2.4 +3.0/E TxMgWtAprStrAdv WS 15.72 -7.2 -2.8 +7.0/C TxMgdIntl FB 16.32 -9.5 -11.5 +2.5/C ValA m LV 15.16 -7.1 -6.1 +4.1/E ValAdv LV 15.19 -7.0 -5.9 +4.3/E WlthApprStrA m WS 15.85 -7.3 -3.0 +6.6/C WlthApprStrAdv WS 15.84 -7.2 -2.8 +6.9/CAC AlternativesMktNetrlValInv NE 10.27 +.1 -1.9 +.9/CAIGActvAllcA f MA 17.24 -4.6 -1.6 +5.8/C FlexCrdtA m HY 3.37 -.1 +2.3 +4.7/D FocedDivStrB m LV 17.60 -5.0 -3.9 +7.5/D FocedDivStrC m LV 17.59 -5.0 -3.9 +7.5/D IntlDivStrA m FV 7.98 -7.1 -14.6 -.5/E MltAstAllcA f MA 17.91 -4.9 -2.3 +5.6/C SrFltngRtA m BL 8.10 +.2 +3.6 +5.1/B SrFltngRtC m BL 8.10 +.2 +3.3 +4.8/C StrBdA m MU 3.27 -.8 -2.8 +2.7/D StrValA m LV 30.51 -6.3 -3.3 +7.1/D USGvtSecA m GI 8.78 -.4 -1.9 -1.1/EALPSRdRcksLtdPrEI d SW 6.89 -10.3 -5.2 +7.7/C RdRcksLtdPrEInv m SW 6.77 -10.3 -5.3 +7.4/D WMCRsrchValInv b LB 8.78 -7.1 -2.4 +6.2/EAMGCHEqPtnrsBalN b MA 17.28 -5.2 +2.1 +7.0/A FQGlbRkBalZ TV 14.79 -6.5 -7.6 +5.4/A FQLSEqI LO 15.70 -4.3 +10.3 +11.3/A FQTxMgdUSEqI LB 32.09 -7.7 +6.2 +10.1/C GWKCorBdI CI 9.69 -.6 -2.8 +1.0/C GWKMnBdI MI 11.29 -.4 -1.9 +1.1/D GWKMnEnhYiI HM 9.59 -1.0 -2.0 +3.6/C GWKSmCpCorI SG 27.80 -9.7 -2.2 +10.8/D MgrsAmIntrGvS GI 10.20 -.6 -2.6 .../C MgrsAmShrtDrGvS UB 9.43 +.1 +.8 +.8/E MgrsBrAdvsMCGrN MG 11.99 -9.4 +1.6 +8.8/D MgrsBrBlueS LG 51.06 -8.4 +6.7 +13.1/B MgrsBrwineS MG 50.39 -8.6 +8.0 +12.2/B MgrsCaEmergCoI SG 62.43 -8.6 +6.9 +16.6/A MgrsCaEmergCoS SG 57.59 -8.6 +6.8 +16.5/A MgrsCaMidCpN b MG 29.41 -9.9 -2.8 +9.0/D MgrsCeRlEsttS SR 10.00 -5.5 -2.6 +3.5/B MgrsDblCrPlsBdI CI 10.26 -.3 -1.2 +2.1 MgrsDblCrPlsBdN b CI 10.26 -.5 -1.4 +1.9 MgrsEmergOppsS SG 48.94 -12.3 +6.6 +14.6/B MgrsFrpntMdCpI MV 39.58 -8.9 -9.6 +6.6/C MgrsFrpntMdCpN b MV 38.51 -9.0 -9.8 +6.3/D MgrsLmsSylsBdS CI 25.87 -1.0 -1.9 +2.7/A MgrsMntCldGrI LG 20.65 -7.2 +4.8 +8.4/E MgrsMntCldGrN b LG 20.54 -7.2 +4.6 +8.1/E MgrsSkylnSpcEqS d SB 40.48 -11.9 -8.0 +4.6/E MgrsSpecialEqS SG 129.56 -11.5 +8.5 +12.8/C RRDivAllCpVlI LV 12.33 -6.2 -.5 +8.4/C RRDivAllCpVlN b LV 12.33 -6.3 -.8 +8.1/C RRSelValI SB 7.77 -8.2 +4.0 +13.9/A RRSmCpValI SB 13.52 -8.3 +2.3 +12.1/A SthrnSnSmCpN m SB 22.78 -11.5 -12.6 +4.6/E SystMidCpValI MV 14.74 -9.9 -5.9 +8.0/B TmsSqMidCpGrI MG 19.65 -7.5 +4.1 +10.6/C TmsSqMidCpGrS MG 19.13 -7.5 +4.0 +10.4/C TmsSqSmCpGrI SG 18.73 -11.1 +8.1 +12.4/C TmsSqSmCpGrS SG 18.26 -11.1 +8.0 +12.3/C TrilogyEMktsEqZ d EM 8.73 -7.8 -15.1 +7.5/A YackFocI d LB 22.03 -2.8 +4.5 +11.1/B YackFocN d LB 22.04 -2.8 +4.3 +10.9/B YacktmanI d LV 23.86 -2.8 +4.4 +10.3/AAQRDiversArbtrgI NE 9.48 -.1 +3.9 +5.0 DiversArbtrgN b NE 9.47 ... +3.8 +4.7 IntlEqI FB 9.73 -7.5 -11.2 +4.4 IntlMomStyleI FG 14.53 -8.2 -7.5 +3.5 LgCpMomStyleI LG 23.02 -7.2 +6.8 +12.0 LgCpMomStyleN b LG 22.99 -7.2 +6.5 +11.7 MgdFtsStratI FF 8.79 -.9 -4.8 -5.1 MgdFtsStratN b FF 8.65 -.9 -4.9 -5.3 MltStratAltI AM 7.81 -2.4 -13.7 -3.3 MltStratAltN b AM 7.76 -2.3 -13.8 -3.5 RkBalCmdtsStrI BB 6.29 +3.1 -8.8 +3.4 RkParityI TV 9.38 -2.7 -4.5 +4.9 RkParityIIMVI TV 9.00 -2.8 -2.8 +4.1 SmCpMomStyleI SG 24.20 -10.6 +3.1 +11.2AberdeenGlbHiIncA b HY 8.84 -.5 ... +4.1/E GlbHiIncI HY 8.26 -.5 +.2 +4.3/D IntlSmCpA m FR 29.24 -6.8 -7.1 +8.0/A SelIntlEqA b FB 23.76 -8.8 -13.4 +3.9/B TotalRetBdI CI 12.35 -.9 -3.2 +1.2/CAbsolute StrategiesInstl AM 8.13 +1.4 -1.7 -2.7/EAcadianEmMktsInv d EM 18.40 -7.4 -17.8 +5.5/CAccessCptCmntyInvmIns GI 8.56 -.4 -2.2 +.3/AAdvisorOneCLSGlbDiversEqN WS 17.73 -6.6 -4.6 +6.7/CAdvisory ResearchMLPEngyIncA m LP 8.19 -4.0 -1.5 .../C MLPEngyIncC m LP 8.21 -4.0 -2.0 -.8/D MLPEngyIncI d LP 8.05 -3.8 -1.3 +.2/C MLPEngyInfrasI d LP 7.83 -3.8 -1.4 -.8/DAegisVal SV 19.75 -.7 +.5 +19.4/AAkreFocInstl d LG 35.87 -7.1 +8.6 +15.3/A FocRetail m LG 35.11 -7.2 +8.3 +15.0/AAl FrankInv m LV 24.65 -8.0 -.6 +9.4/BAlgerCptlApprecA m LG 26.77 -7.2 +8.6 +13.0/B CptlApprecC m LG 21.14 -7.3 +7.9 +12.1/C CptlApprecI2 LG 90.18 -7.1 +9.1 +13.1/B CptlApprecInsI LG 35.24 -7.2 +8.7 +13.0/B GrIncA m LB 41.01 -6.0 +2.1 +10.3/C IntlFocA m FG 14.25 -12.2 -16.4 -.8/E LgCpGrI2 LG 71.60 -7.0 +16.2 +13.3/B MidCpGrA m MG 14.39 -10.3 +5.2 +11.0/C MidCpGrI2 MG 26.30 -10.3 +5.2 +11.1/B MidCpGrInstlI MG 30.76 -10.3 +4.9 +11.1/B SmCpGrA m SG 9.65 -11.4 +14.5 +15.3/A SmCpGrI2 SG 27.52 -11.5 +14.0 +15.5/A SmCpGrInstlI SG 22.79 -11.3 +12.5 +15.1/A SpectraA m LG 22.42 -7.3 +9.0 +13.1/BAllianzGIFocedGrA m LG 55.72 -8.9 +5.4 +12.1/C FocedGrC m LG 38.54 -9.0 +4.8 +11.2/D GlbSmCpA m SW 47.09 -10.6 -6.0 +5.9/D HlthSciA m SH 34.80 -4.7 +9.6 +7.2/C NFJDivValA m LV 14.64 -7.2 -1.9 +8.3/C NFJDivValC m LV 14.80 -7.2 -2.5 +7.6/D NFJDivValInstl LV 14.76 -7.1 -1.6 +8.7/C NFJIntlValA m FV 17.31 -9.1 -11.3 -1.8/E NFJLgCapValA m LV 26.24 -7.1 -1.3 +9.9/A NFJMidCapValA m MV 29.00 -9.2 -7.4 +10.1/A NFJMidCapValC m MV 23.70 -9.2 -8.0 +9.2/A NFJMidCapValIns MV 31.05 -9.1 -7.1 +10.4/A NFJSmCpValA m SV 19.77 -11.7 -8.8 +5.3/E NFJSmCpValAdmin b SV 19.71 -11.7 -8.8 +5.5/E NFJSmCpValC m SV 17.55 -11.7 -9.2 +4.6/E NFJSmCpValInstl SV 22.18 -11.7 -8.5 +5.7/E TechA m ST 71.05 -8.7 +16.0 +21.6/A TechC m ST 54.76 -8.7 +15.3 +20.7/B TechInstl ST 79.87 -8.6 +16.3 +22.0/AAlpineDynDivInstl WS 3.87 -6.5 -3.0 +7.9/B IntlRlEsttEqIns GR 20.37 -8.8 -15.3 +.4/E RltyIncGrIns SR 21.26 -4.8 -4.4 +4.0/B UltShrtMnIncIns MS 10.04 +.1 +1.2 +.9/BAmanaMutGrInv b LG 38.03 -6.4 +8.8 +14.1/A MutIncInv b LB 49.23 -8.8 -3.2 +8.3/EAmerican BeaconBrdGwyLgCpVlIns LV 27.52 -8.2 -3.7 +8.5/C BrdgwyLgCpGrIns LG 31.34 -8.4 +4.9 +12.0/C IntlEqInstl FV 18.79 -8.5 -10.0 +2.4/C IntlEqInv FV 18.59 -8.5 -10.3 +2.0/C LgCpValAdv b LV 26.09 -8.3 -2.4 +8.0/D LgCpValInstl LV 28.55 -8.3 -2.1 +8.5/C LgCpValInv LV 26.46 -8.3 -2.3 +8.2/C MidCpValInv MV 15.93 -9.7 -9.4 +6.3/D SmCpValAdv b SV 24.98 -11.2 -4.2 +7.8/C SmCpValInstl SV 26.36 -11.2 -3.8 +8.3/B SmCpValInv SV 25.33 -11.2 -4.1 +8.0/C StphnsSmCpGrInv SG 20.87 -10.4 +17.4 +14.6/BAmerican CenturyAdpteEqInv LB 12.19 -6.7 +3.7 +11.0/B AdpteSmCpInv MB 19.63 -9.6 -5.6 +6.3/D AllCpGrInv LG 35.39 -7.1 +7.1 +11.3/D BalI MA 18.71 -4.6 +.5 +6.6/B BalInv MA 18.70 -4.6 +.3 +6.4/B CAHYMuniA m MC 10.32 -.9 -.8 +3.1/A CAHYMuniI MC 10.32 -.9 -.4 +3.6/A CAHYMuniInv MC 10.32 -.9 -.6 +3.4/A CAInTFBdBdI MF 11.54 -.4 -.8 +1.6/B CAInTFBdBdInv MF 11.54 -.4 -1.0 +1.4/C CorEqPlusInv LB 15.35 -7.0 +.2 +8.4/E CorPlusInv CI 10.22 -.8 -2.6 +1.4/B CptlValInv LV 8.67 -6.8 -1.0 +8.0/D DiscpGrInv LG 24.03 -6.2 +5.4 +12.4/C DiversBdA m CI 10.22 -.8 -3.3 +.3/E DiversBdI CI 10.22 -.8 -2.8 +.8/D DiversBdInv CI 10.21 -.8 -3.1 +.5/D EmMktsA m EM 9.51 -8.6 -19.6 +5.3/C EmMktsI EM 10.13 -8.7 -19.4 +5.7/B EmMktsInv EM 9.87 -8.6 -19.5 +5.5/C EqGrA m LB 32.88 -7.3 +2.1 +10.1/C EqGrI LB 32.96 -7.3 +2.4 +10.6/B EqGrInv LB 32.93 -7.3 +2.3 +10.4/C EqIncA m LV 8.72 -5.4 -1.0 +10.0/A EqIncC m LV 8.71 -5.5 -1.6 +9.2/B EqIncI LV 8.73 -5.3 -.6 +10.5/A EqIncInv LV 8.72 -5.4 -.8 +10.3/A EqIncR b LV 8.68 -5.4 -1.3 +9.7/B EqIncR6 LV 8.74 -5.3 -.5 +10.7/A GlbGoldInv SP 7.63 +6.0 -12.8 +8.2/A GlbGrInv WS 12.14 -8.2 -.4 +7.0/C GlbRlEsttInv GR 11.25 -5.9 -5.3 +2.2/C GovtBdA m GI 10.50 -.6 -2.3 -.2/D GovtBdInv GI 10.50 -.5 -2.1 .../B GovtBdR5 GI 10.50 -.5 -1.9 +.3/A GrA m LG 34.43 -6.6 +8.1 +13.3/B GrI LG 36.23 -6.6 +8.5 +13.8/A GrInv LG 35.57 -6.6 +8.4 +13.6/B GrR b LG 33.62 -6.7 +7.9 +13.0/B GrR6 LG 36.23 -6.6 +8.7 +14.0/A HYInv HY 5.49 -1.5 +.3 +4.8/D HYMuniI HM 9.46 -.9 +.6 +4.2/B HYMuniInv HM 9.47 -.8 +.6 +4.0/B HeritageA m MG 21.30 -8.5 +2.4 +8.0/E HeritageC m MG 17.08 -8.6 +1.7 +7.2/E HeritageI MG 24.52 -8.4 +2.7 +8.5/D HeritageInv MG 23.06 -8.5 +2.6 +8.3/D IncandGrA m LV 39.26 -7.2 +1.2 +10.8/A IncandGrI LV 39.38 -7.1 +1.6 +11.3/A IncandGrInv LV 39.32 -7.2 +1.4 +11.0/A InAdjBdA m IP 11.10 -1.4 -3.0 +.8/D InAdjBdInv IP 11.13 -1.5 -2.9 +1.1/C InAdjBdR5 IP 11.13 -1.4 -2.7 +1.3/B IntTrmTxFrBdI MI 11.02 -.3 -.6 +1.7/B IntTrmTxFrBdInv MI 11.02 -.3 -.8 +1.5/C IntlBdInv IB 12.52 -2.2 -5.0 +1.2/D IntlDiscvInv FR 14.39 -12.5 -15.4 +4.3/D IntlGrA m FG 12.18 -9.8 -8.6 +3.0/D IntlGrI FG 12.03 -9.9 -8.3 +3.5/C IntlGrInv FG 12.10 -9.8 -8.4 +3.2/C IntlOppsInv FR 9.61 -12.1 -13.8 +6.5/B InvFcddynGrInv LG 25.12 -9.5 +13.5 +16.0/A InvGinnieMaeInv GI 10.01 -.7 -2.0 .../C InvGinnieMaeR5 GI 10.01 -.6 -1.8 +.2/B InvOC2020A m TE 12.35 -3.8 -1.3 +4.3/D InvOC2020I TE 12.39 -3.8 -1.0 +4.8/C InvOC2020Inv TE 12.38 -3.7 -1.1 +4.6/C InvOC2020R b TE 12.32 -3.8 -1.6 +4.1/D InvOC2025A m TG 14.62 -4.2 -1.6 +4.7/D InvOC2025I TG 14.66 -4.2 -1.3 +5.2/D InvOC2025Inv TG 14.64 -4.2 -1.4 +5.0/D InvOC2025R b TG 14.58 -4.3 -1.8 +4.4/E InvOC2030A m TH 12.73 -4.7 -1.9 +5.0/E InvOC2030I TH 12.79 -4.6 -1.5 +5.5/D InvOC2030Inv TH 12.78 -4.6 -1.6 +5.3/E InvOC2030R b TH 12.72 -4.6 -2.0 +4.8/E InvOC2035A m TI 15.91 -5.2 -1.9 +5.4/E InvOC2035I TI 15.98 -5.1 -1.5 +5.9/E InvOC2035Inv TI 15.94 -5.1 -1.7 +5.7/E InvOC2035R b TI 15.89 -5.1 -2.0 +5.2/E InvOC2040A m TJ 13.43 -5.6 -1.8 +5.9/E InvOC2040I TJ 13.48 -5.5 -1.5 +6.4/D InvOC2040Inv TJ 13.46 -5.5 -1.6 +6.2/E InvOC2040R b TJ 13.40 -5.6 -2.0 +5.7/E InvOC2045A m TK 16.84 -6.0 -2.0 +6.4/E InvOC2045I TK 16.91 -6.1 -1.6 +6.9/D InvOC2045Inv TK 16.88 -6.0 -1.7 +6.7/E InvOC2045R b TK 16.82 -6.0 -2.2 +6.1/E InvOC2050A m TN 13.72 -6.4 -2.1 +6.7/D InvOC2050I TN 13.78 -6.4 -1.8 +7.2/D InvOC2050Inv TN 13.75 -6.4 -1.9 +7.0/D InvOC2050R b TN 13.70 -6.4 -2.3 +6.4/E InvOC2055A m TL 14.66 -6.6 -2.3 +6.8/E InvOC2055Inv TL 14.70 -6.6 -2.1 +7.1/D InvOC:AgrInv AL 16.52 -6.4 -2.3 +6.7/C InvOC:CnsrvInv CA 13.39 -4.0 -1.9 +4.3/C InvOCInRetA m RI 13.06 -3.7 -1.3 +4.2/A InvOCInRetI RI 13.06 -3.7 -.9 +4.6/A InvOCInRetInv RI 13.06 -3.6 -1.0 +4.4/A InvOCInRetR b RI 13.04 -3.8 -1.5 +3.9/A InvOCModInv MA 15.36 -5.3 -2.2 +5.6/C InvOCVryAgrInv XM 17.80 -8.0 -2.7 +7.8/B InvOCVryCsrvInv XY 11.81 -2.3 -1.0 +3.3/B LgCoValInv LV 10.03 -6.2 -.5 +7.9/D MidCpValA m MV 16.49 -9.4 -5.2 +8.1/B MidCpValC m MV 16.31 -9.5 -5.8 +7.3/C MidCpValI MV 16.53 -9.4 -4.9 +8.6/B MidCpValInv MV 16.52 -9.4 -5.1 +8.4/B MidCpValR b MV 16.44 -9.5 -5.4 +7.8/B MidCpValR6 MV 16.53 -9.4 -4.8 +8.8/B NTCoreEqPlusG LB 16.67 -6.9 +1.3 +9.1/D NTDiversBdG CI 10.20 -.8 -2.6 +.9/D NTEmMktsG EM 10.85 -8.4 -18.7 +6.3/B NTEqGrG LB 13.84 -7.2 +2.8 +10.7/B NTGrG LG 18.93 -6.5 +9.4 +14.2/A NTHeritageG MG 14.45 -8.4 +3.4 +8.9/D NTIntlGrG FG 11.34 -9.6 -6.9 +4.0/C NTLgCoValG LV 11.37 -6.2 +.1 +8.2/C NTMidCpValG MV 12.80 -9.3 -4.3 +9.0/B NTSmCoG SB 9.36 -10.4 -2.2 +7.5/D RlEsttA m SR 26.81 -5.0 -2.7 +2.7/C RlEsttI SR 26.92 -4.9 -2.4 +3.2/C RlEsttInv SR 26.85 -5.0 -2.5 +3.0/C SelI LG 76.37 -6.3 +7.3 +13.3/B SelInv LG 75.07 -6.3 +7.1 +13.1/B ShrtDurInv CS 10.08 ... +.9 +1.3/B ShrtTrmGovtInv GS 9.39 ... +.2 +.1/C ShtDrInfPrBdInv IP 10.11 -.3 +.3 +1.1/C ShtDrInfPrBdR5 IP 10.19 -.3 +.5 +1.3/B SmCoInv SB 14.98 -10.4 -2.6 +7.0/D SmCpGrA m SG 17.77 -10.9 +6.8 +13.3/B SmCpGrI SG 18.80 -10.8 +7.2 +13.9/B SmCpGrInv SG 18.38 -10.8 +7.0 +13.6/B SmCpValA m SV 8.06 -12.6 -6.5 +7.7/C SmCpValI SV 8.22 -12.6 -6.2 +8.1/B SmCpValInv SV 8.14 -12.7 -6.4 +7.9/C StrAlAgrsA m AL 8.18 -6.4 -2.4 +6.5/C StrAlAgrsC m AL 7.96 -6.5 -2.9 +5.7/D StrAlAgrsI AL 8.09 -6.4 -1.9 +7.0/B StrAlAgrsInv AL 8.13 -6.3 -2.2 +6.8/C StrAlCnsrvA m CA 5.62 -3.9 -1.8 +3.9/C StrAlCnsrvInv CA 5.62 -4.1 -1.8 +4.1/C StrAlModA m MA 6.67 -5.4 -2.2 +5.3/D StrAlModC m MA 6.59 -5.3 -2.8 +4.6/E StrAlModI MA 6.69 -5.4 -1.9 +5.8/C StrAlModInv MA 6.69 -5.4 -2.0 +5.6/C SustEqA m LB 28.31 -7.1 +2.2 +10.9/B SustEqInv LB 28.41 -7.1 +2.4 +11.2/B UltraA m LG 46.42 -6.4 +11.5 +14.5/A UltraI LG 50.19 -6.3 +11.9 +15.1/A UltraInv LG 48.52 -6.4 +11.7 +14.8/A UtlsInv SU 17.91 +1.8 +6.8 +8.8/C ValA m LV 8.85 -6.5 -.1 +8.2/C ValI LV 8.87 -6.6 +.2 +8.6/C ValInv LV 8.85 -6.6 +.1 +8.4/C ValR b LV 8.85 -6.6 -.3 +7.8/D ZeroCoup2020Inv GI 103.11 ... -.5 +.3/A ZeroCoup2025Inv GL 95.86 -.3 -3.4 +.2/AAmerican Funds2010TgtDtRtrA m TA 10.74 -2.8 -1.6 +4.4/B 2015TgtDtRtrA m TD 11.42 -3.1 -1.5 +4.7/C 2020TgtDtRtrA m TE 12.42 -3.4 -1.1 +5.2/B 2025TgtDtRtrA m TG 13.27 -4.3 -1.3 +6.0/B 2030TgtDtRtrA m TH 14.25 -5.1 -1.2 +7.1/A 2035TgtDtRtrA m TI 14.68 -6.0 -1.1 +8.1/A 2040TgtDtRtrA m TJ 15.03 -6.4 -1.1 +8.4/A 2045TgtDtRtrA m TK 15.27 -6.4 -1.0 +8.6/A 2050TgtDtRtrA m TN 14.97 -6.5 -.9 +8.7/A AMCpA m LG 32.48 -7.2 +5.7 +11.8/C AmrcnBalA m MA 26.84 -4.4 +.1 +7.5/A AmrcnHiIncA m HY 10.10 -1.1 +2.1 +6.2/A AmrcnMutA m LV 41.21 -4.5 +2.4 +10.6/A BdfAmrcA m CI 12.36 -.6 -2.4 +.8/D CptWldGrIncA m WS 47.71 -7.2 -5.3 +6.6/C CptlIncBldrA m IH 58.34 -3.9 -4.8 +3.9/C CptlWldBdA m IB 19.04 -1.1 -3.3 +1.3/D EuroPacGrA m FG 48.59 -9.1 -11.0 +4.0/C FdmtlInvsA m LB 61.17 -6.9 -.1 +11.2/B GlbBalA m IH 30.70 -4.4 -4.0 +4.0/C GrfAmrcA m LG 52.21 -7.4 +5.4 +13.0/B HiIncMuniBdA m HM 15.53 -.6 +.2 +3.9/B IncAmrcA m AL 22.37 -4.3 -2.2 +6.4/C IntlGrIncA m FB 30.69 -7.9 -10.3 +2.9/C IntrmBdfAmrA m CS 13.05 -.1 -.7 +.2/E InvCAmrcA m LB 39.75 -5.7 +.9 +10.4/C LtdTrmTEBdA m MS 15.37 -.1 -.2 +.8/B MortgA m GI 9.70 -.3 -1.9 +.2/B NewWldA m EM 59.86 -7.1 -10.5 +6.2/B NwPrspctvA m WS 43.12 -8.2 -.1 +9.0/A STBdAmrcA m CS 9.77 ... ... +.5/D ShrtTrmTEBdA m MS 9.97 -.1 +.1 +.5/D SmCpWldA m SW 54.35 -10.0 -2.6 +9.1/B TheNewEcoA m LG 45.42 -7.7 +1.8 +11.9/C TxExBdA m MI 12.61 -.4 -1.0 +2.0/A TxExmptFdofCAA m MC 17.17 -.4 -1.0 +2.0/C TxExofNewYorkA m MY 10.44 -.4 -1.5 +1.7/C USGovtSecA m GI 13.19 -.2 -2.1 -.3/D WAMtInvsA m LV 44.43 -6.1 +1.8 +11.1/AAmerican IndependancKansasTxExBdIns SI 10.53 -.2 -.8 +1.1/B USInProtInstl IP 10.30 -1.4 -2.5 +1.1/CAncoraThlnSmlMdI d SB 15.32 -9.1 -1.5 +10.5/BAngel OakMltStratIncAs m MU 11.15 +.2 +2.7 +3.9 MltStratIncIns MU 11.13 +.2 +2.9 +4.2AquilaCHTFKTA m SI 10.35 -.3 -.9 +1.2/B HawaiianTxFrA m SI 10.99 -.3 -1.0 +.5/D NATFIncA m SI 10.40 -.3 -1.3 +1.6/A TxFrForUtahA m SI 10.03 -.3 -1.3 +1.4/B TxFrofArizonaA m SI 10.31 -.2 -1.1 +1.3/B TxFrofColoradoA m SI 10.18 -.2 -1.1 +.8/D TxFrofOregonA m SI 10.66 -.2 -1.2 +.6/DArbitrageInstl NE 13.12 +.2 +.3 +2.5/B R b NE 12.73 +.2 +.2 +2.3/BArielApprecInv b MV 45.82 -9.0 -4.3 +6.2/D Inv b MV 68.44 -9.3 -2.2 +8.6/BAristotleSaulGlbOppsI d IH 12.80 -7.5 -3.7 +7.0/AArtisanEmMktsInv EM 14.06 -7.1 -16.3 +9.1/A GlbOppsInstl WS 25.42 -9.6 -2.2 +10.5/A GlbOppsInv WS 25.12 -9.6 -2.3 +10.2/A GlbValueInv WS 17.04 -8.1 -6.2 +6.7/C IntlInstl FG 31.49 -7.8 -6.0 +3.7/C IntlInv FG 31.28 -7.8 -6.2 +3.5/C IntlSmCpInv FR 21.20 -10.6 -8.2 +2.5/E IntlValueInstl FB 34.25 -8.4 -11.6 +3.9/B IntlValueInv FB 34.08 -8.4 -11.8 +3.7/B MidCpInstl MG 43.81 -10.1 +5.6 +8.4/D MidCpInv MG 40.17 -10.1 +5.4 +8.2/D MidCpValueInv MV 21.85 -8.7 -3.9 +7.6/C SmCpInvs SG 34.74 -10.5 +13.7 +15.3/A ValInstl LV 14.07 -7.8 -3.1 +10.3/A ValInv LV 14.09 -7.8 -3.2 +10.1/AAshmoreEmMktsLcCyBdIns XP 6.93 +1.3 -8.7 +4.4 EmMktsTtlRetIns EB 7.51 +.5 -5.8 +6.4AuxierFocInv d LV 22.72 -6.1 +1.8 +8.4/CAve MariaMariaWldEq WS 14.64 -8.7 -2.9 +6.5/C Value MB 20.81 -10.0 -.3 +8.4/BBBHCorelN d LB 20.81 -4.6 -.2 +7.8/E LtdDurN UB 10.17 +.1 +1.8 +2.2/ABMODivIncI LV 14.42 -6.4 +2.3 +12.1/A IntermTxFrI MI 10.98 -.4 -.5 +1.9/B IntermTxFrY MI 10.99 -.3 -.6 +1.7/B LgCpGrI LG 19.68 -6.7 +8.8 +14.4/A LgCpGrY LG 19.47 -6.8 +8.5 +14.1/A LgCpValI LV 15.44 -7.8 -3.6 +7.9/D LowVolEqI LV 15.25 -3.9 +4.6 +8.7/C MidCpGrI MG 16.82 -9.5 +4.4 +10.5/C MidCpValI MV 11.46 -9.2 -7.9 +6.5/D ShrtTrmIncAdvI CS 9.25 +.1 +.8 +1.4/B ShrtTxFrI MS 10.10 ... +.7 +1.1/A SmCpGrI SG 19.46 -11.6 +4.4 +9.7/E StratIncY MU 8.97 -.8 -1.4 +2.1/D TCHCorPlusBdI CI 11.19 -.8 -2.2 +2.4/A TCHCorPlusBdY CI 11.20 -.9 -2.3 +2.2/A TCHCorpIncI TW 12.54 -1.1 -2.3 +4.5/A TCHCorpIncY TW 12.56 -1.0 -2.3 +4.4/A UltraShrtTxFrI MS 10.06 +.1 +1.1 +1.0/ABNY MellonAsstAllcM MA 12.32 -6.2 -1.5 +6.3/B BdM CI 12.14 -.6 -2.4 +1.0/C EmMktsM EM 9.72 -8.5 -18.9 +5.6/B IncStkM LV 9.25 -6.5 +.3 +10.2/A IntermBdM CS 12.19 -.1 -.6 +.9/C IntlApprecM FB 13.08 -8.4 -9.4 +2.8/C IntlM FB 12.44 -9.8 -10.1 +3.0/C LgCpStkM LB 6.11 -6.7 +1.7 +9.8/C MAIntrmMnBdM MT 12.23 -.4 -1.1 +1.2/B MdCpMltStratM MG 17.40 -9.7 +.5 +9.4/D NYIntrmTEBdM MN 10.75 -.5 -1.1 +1.4/B NtnIntrmMnBdM MI 13.10 -.4 -1.0 +1.4/C NtnSTMnBdM MS 12.65 ... +.5 +.5/C PEIntrmMnBdM MP 11.80 -.3 -.5 +1.6/C STUSGovtSecM GS 11.48 ... ... +.1/C SmCpMltStratM SG 20.29 -10.6 +1.1 +11.6/CBairdAggrgateBdInstl CI 10.40 -.5 -2.3 +1.4/B CorPlusBdInstl CI 10.74 -.6 -2.1 +1.9/A IntermBdInstl CI 10.70 -.1 -1.1 +1.1/C QlInTrmMnBdIns MI 11.24 -.2 -.7 +.8/E ShrtTrmBdInstl CS 9.55 +.1 +.6 +1.3/BBaronAsstInstl MG 76.41 -9.5 +8.4 +13.3/A AsstRetail b MG 73.74 -9.5 +8.2 +13.0/A DiscvInstl SG 21.11 -12.3 +15.4 +23.4/A DiscvRetail b SG 20.89 -12.3 +15.2 +23.1/A EmMktsInstl EM 12.55 -7.1 -18.3 +4.7/C EmMktsRetail b EM 12.49 -7.1 -18.5 +4.4/C FifthAvenuGrIns LG 28.72 -8.2 +10.8 +15.7/A FifthAvenuGrRtl b LG 28.17 -8.3 +10.6 +15.4/A FocedGrInstl MG 16.73 -9.4 +7.8 +12.2/B GlbAdvantageIns WS 21.07 -9.3 +1.4 +15.6/A GlbAdvantageRtl b WS 20.81 -9.4 +1.2 +15.3/A GrInstl MG 74.37 -10.7 +6.9 +12.2/B GrRetail b MG 72.20 -10.7 +6.7 +11.9/B IntlGrInstl FG 21.32 -9.2 -11.5 +6.2/A IntlGrRetail b FG 21.02 -9.2 -11.7 +6.0/A OppInstl MG 20.88 -7.5 +18.6 +17.3/A OppRetail b MG 20.12 -7.5 +18.4 +17.0/A PtnrsInstl MG 53.21 -11.3 +7.0 +13.6/A PtnrsRetail b MG 52.04 -11.3 +6.7 +13.3/A RlEsttInstl SR 24.76 -11.3 -16.0 +2.0/D RlEsttRetail b SR 24.42 -11.3 -16.1 +1.7/D SmCpInstl SG 30.89 -11.6 +5.2 +13.4/B SmCpRetail b SG 29.76 -11.6 +5.0 +13.1/BBarrett AssociatesBarrettOpp LV 28.90 -8.0 -3.6 +9.5/BBeckerValEqRetail d LV 18.91 -6.9 -3.0 +8.5/CBerkshireFoc d ST 25.90 -11.1 +20.6 +21.2/ABernsteinCaliforniaMuni SS 13.91 -.4 -.3 +.9/B IntermDur CI 12.65 -.7 -2.2 +1.5/B IntermDurInstl CI 14.42 -.6 -2.1 +1.6/B NewYorkMuni SS 13.62 -.3 -.6 +1.0/B ShrtDrDvRSMn MS 12.49 ... +.6 +.4/DBerwynInc d XY 13.27 -1.5 +.6 +3.8/BBishop StreetHawaiiMuniBdIns SI 10.25 -.3 -1.2 +1.0/CBlackRock4060TrgtAlInvC m CA 11.50 -3.2 -2.0 +3.3 AdUSTtlMInvA m LB 25.78 -7.5 +1.6 +9.5/D AdUSTtlMInvIns LB 26.93 -7.5 +1.8 +9.8/C AdUSTtlMInvInvC m LB 16.72 -7.6 +1.0 +8.6/D AdvtgGlbInstl WS 20.93 -8.0 -3.8 +7.4/B AdvtgGlbInvA m WS 19.88 -8.0 -4.0 +7.1/C AdvtgGlbInvC m WS 16.27 -8.1 -4.6 +6.2/D AdvtgIntlIns FB 15.57 -9.1 -10.1 +4.1/B AdvtgIntlInvA m FB 15.39 -9.1 -10.2 +3.8/B AdvtgLCCorIns LB 16.95 -7.2 +3.5 +11.4/B AdvtgLCCorInvA m LB 16.33 -7.2 +3.3 +11.1/B AdvtgLCCorInvC m LB 14.00 -7.3 +2.6 +10.2/C AdvtgLCValIns LV 29.14 -7.0 -.4 +9.6/B AdvtgLCValInvA m LV 28.55 -7.0 -.6 +9.4/B AdvtgLCValInvC m LV 26.45 -7.1 -1.2 +8.5/C AdvtgLgCpGrIns LG 16.49 -7.2 +8.5 +13.6/B AdvtgLgCpGrInvA m LG 15.77 -7.2 +8.2 +13.3/B AdvtgLgCpGrInvC m LG 13.40 -7.3 +7.5 +12.4/C AdvtgSmCpGrIns SG 21.00 -11.2 +7.2 +10.4/D AdvtgSmCpGrInvA m SG 16.20 -11.3 +6.9 +10.1/D AsaDrgnIns PJ 13.91 -10.2 -18.3 +1.0/E AsaDrgnInvA m PJ 13.71 -10.2 -18.5 +.8/E BalCptlInstl MA 22.97 -4.3 +2.2 +8.3 BalCptlInvA m MA 22.88 -4.3 +2.0 +8.0 BalCptlInvC m MA 19.93 -4.3 +1.4 +7.2 BasValInstl LV 26.92 -6.0 +2.6 +8.3/C BasValInvA m LV 26.57 -6.0 +2.3 +8.0/D BasValInvC m LV 23.40 -6.1 +1.7 +7.1/D CAMuniOppsInstl MF 12.57 -.5 +.6 +3.4/A CAMuniOppsInvA m MF 12.56 -.5 +.4 +3.2/A CAMuniOppsInvA1 b MF 12.57 -.5 +.5 +3.3/A CorBdInstl CI 9.16 -.6 -2.3 +.8/D CorBdInvA m CI 9.17 -.7 -2.6 +.5/E CorBdInvC m CI 9.13 -.8 -3.2 -.2/E CorBdK CI 9.18 -.7 -2.4 +.9/D CorBdSvc b CI 9.16 -.6 -2.6 +.5/E CptlApprecInstl LG 30.92 -7.7 +11.0 +14.3/A CptlApprecInvA m LG 28.65 -7.8 +10.7 +14.0/A CptlApprecInvC m LG 21.35 -7.8 +10.1 +13.1/B CptlApprecK LG 31.10 -7.7 +11.1 +14.5/A CptlApprecR b LG 23.84 -7.7 +10.5 +13.7/B CrdtStrIncIns MU 10.05 -.4 +1.0 +4.4/A CrdtStrIncInvA m MU 10.05 -.4 +.9 +4.2/B EmMktsInstl EM 20.98 -4.5 -11.0 +8.4/A EmMktsInvA m EM 20.20 -4.5 -11.2 +8.0/A EngyResInvA m EE 17.06 -10.9 -7.8 -2.9/D EqDivInstl LV 22.60 -6.4 +.7 +10.7/A EqDivInvA m LV 22.53 -6.4 +.4 +10.5/A EqDivInvC m LV 21.72 -6.5 -.1 +9.7/B EqDivR b LV 22.71 -6.4 +.2 +10.1/A EuroInvA m ES 13.22 -11.2 -13.2 -2.5/E Exch LB 1097.03 -4.7 +4.8 +10.3/C FltngRtIncInstl BL 10.15 +.2 +3.3 +4.6/C FltngRtIncInvA m BL 10.15 +.2 +3.1 +4.2/D FltngRtIncInvC m BL 10.15 +.1 +2.6 +3.5/E FocGrInstl LG 4.60 -7.3 +12.7 +14.7/A FocGrInvA m LG 4.25 -7.2 +12.1 +14.4/A GNMAInstl GI 9.03 -.6 -1.8 +.3/A GNMAInvA m GI 9.07 -.7 -2.0 +.1/B GlbAllcIncInstl IH 18.98 -4.1 -3.7 +4.0 GlbAllcIncInvA m IH 18.86 -4.2 -3.9 +3.7 GlbAllcIncInvC m IH 16.98 -4.2 -4.5 +2.9 GlbAllcIncR b IH 17.94 -4.2 -4.2 +3.4 GlbLSCrdtInstl XS 10.38 -.4 +.3 +2.0/D GlbLSCrdtInvA m XS 10.35 -.4 +.1 +1.7/D GlbLSCrdtInvC m XS 10.11 -.5 -.6 +1.0/E HYBdInstl HY 7.53 -1.3 +1.1 +6.0/B HYBdInvA m HY 7.53 -1.3 +.8 +5.7/B HYBdInvC m HY 7.54 -1.4 +.2 +4.9/C HYBdK HY 7.53 -1.4 +1.1 +6.1/A HYBdSvc b HY 7.53 -1.4 +.8 +5.7/B HYMuniInstl HM 9.45 -.6 +1.1 +4.5/B HighEqIncIns LV 26.69 -5.4 +.1 +7.5/D HighEqIncInvA m LV 22.83 -5.4 -.1 +7.2/D HighEqIncInvC m LV 15.26 -5.5 -.7 +6.4/E HthSciOpIns SH 63.74 -4.5 +13.5 +12.4/A HthSciOpInvA m SH 60.75 -4.5 +13.3 +12.1/A HthSciOpInvC m SH 53.24 -4.6 +12.6 +11.3/B InProtBdInstl IP 10.21 -1.4 -2.4 +1.1/C InProtBdInvA m IP 9.97 -1.3 -2.6 +.8/D InProtBdInvC m IP 9.64 -1.4 -3.1 +.1/E IntlDivIns FB 27.42 -6.3 -9.8 +1.0/E IntlDivInvA m FB 25.64 -6.3 -9.9 +.7/E IntlInstl FB 15.37 -8.1 -13.5 +3.7/B IntlInvA m FB 15.02 -8.1 -13.6 +3.4/B IntlInvC m FB 13.94 -8.2 -14.2 +2.4/D LCFocGrIns LG 12.03 -7.2 +12.7 +16.1/A LCFocGrInvA m LG 11.05 -7.3 +12.5 +15.8/A LCFocGrInvC m LG 8.17 -7.3 +11.8 +14.9/A LPDyn2020Instl TE 15.45 -3.8 -.9 +5.5 LPDyn2020InvA m TE 14.21 -3.8 -1.0 +5.2 LPDyn2030Instl TH 13.74 -5.0 -.6 +7.2 LPDyn2030InvA m TH 13.20 -5.0 -.8 +6.9 LPDyn2040Instl TJ 17.29 -6.2 -1.2 +8.3 LPDyn2040InvA m TJ 15.79 -6.2 -1.4 +8.0 LatinAmerInstl LS 49.58 +9.1 -.7 +12.7/C LatinAmerInvA m LS 48.88 +9.1 -1.0 +12.4/C LngHrznEqInstl WS 13.12 -6.6 +.6 +5.8/D LngHrznEqInvA m WS 13.09 -6.6 +.4 +5.5/D LowDurBdInstl CS 9.45 ... +.6 +1.4/B LowDurBdInvA m CS 9.44 -.1 +.3 +1.0/C LowDurBdInvC m CS 9.44 -.1 -.3 +.3/E LowDurBdK CS 9.44 ... +.5 +1.4/B ManagedIncK XY 9.84 -.7 +.6 +4.6/A MidCapDivIns MV 17.85 -8.6 +.1 +8.4/B MidCapDivInvA m MV 17.02 -8.6 -.1 +8.1/B MidCpGrEqInstl MG 25.37 -8.8 +12.6 +16.2/A MidCpGrEqInvA m MG 22.04 -8.9 +12.3 +15.8/A MidCpGrEqInvC m MG 17.32 -8.9 +11.7 +15.0/A NJMuniBdInstl MJ 10.83 -.5 -.5 +3.1/A NJMuniBdInvA m MJ 10.84 -.5 -.7 +2.9/A NYMuniOppsInstl MN 11.14 -.4 +.2 +3.6/A NYMuniOppsInvA m MN 11.15 -.4 +.1 +3.4/A NYMuniOppsInvA1 b MN 11.15 -.4 +.2 +3.5/A NYMuniOppsInvC m MN 11.14 -.5 -.6 +2.6/A NatrlResTrInstl SN 30.21 -8.2 -8.0 +3.2/C NatrlResTrInvA m SN 28.65 -8.2 -8.1 +3.0/C NtnlMnInstl MI 10.56 -.6 -1.0 +2.0/B NtnlMnInvA m MI 10.57 -.5 -1.2 +1.8/B NtnlMnInvC m MI 10.57 -.7 -1.8 +1.0/D PAMuniBdInstl MP 10.72 -.4 -.8 +2.2/A PAMuniBdInvA m MP 10.73 -.4 -1.0 +2.0/B ShrtTrmMuniIns MS 10.05 ... +.9 +.5/D ShrtTrmMuniInvA m MS 10.05 ... +.7 +.2/E StrGlbBdIncIns IB 5.77 -.3 -2.0 +2.7 StrGlbBdIncIvA m IB 5.76 -.5 -2.2 +2.5 StrIncOpA m NT 9.68 -.2 -.5 +2.2 StrIncOpC m NT 9.67 -.2 -1.0 +1.5 StrIncOpIns NT 9.68 -.1 -.2 +2.5 StratMuOpIns MI 11.55 -.5 +.7 +3.9/A StratMuOpInvA m MI 11.55 -.4 +.5 +3.7/A StratMuOpIvC m MI 11.55 -.5 -.1 +2.9/A TactOppsInstl TV 15.23 -1.2 +5.7 +3.9/C TactOppsInvA m TV 15.10 -1.2 +5.4 +3.6/C TechOppsInstl ST 28.33 -10.2 +11.4 +22.5/A TechOppsInvA m ST 26.32 -10.3 +11.1 +22.1/A TechOppsInvC m ST 22.35 -10.3 +10.4 +21.2/A TtlRetInstl CI 11.10 -.7 -2.7 +1.2 TtlRetInvA m CI 11.10 -.8 -2.9 +.9 TtlRetInvC m CI 11.09 -.9 -3.5 +.2 TtlRetR b CI 11.10 -.8 -3.2 +.6 USGovtBdInstl GI 9.96 -.4 -2.0 +.3/A USGovtBdInvA m GI 9.98 -.5 -2.2 .../C USMortgInstl CI 9.78 -.6 -1.5 +1.2/CBogle Investment ManSmCpGrInstl SB 30.95 -10.1 -.9 +10.6/BBoston PartnersLSEqInstl LO 20.06 -3.3 -10.0 +3.0/D SmCpValIIInstl SV 24.62 -10.6 -6.2 +7.7/C SmCpValIIInv b SV 23.53 -10.6 -6.4 +7.5/CBoston TrustAsstMgmt AL 48.10 -5.6 +2.6 +9.0/A Eq LB 24.43 -7.0 +3.4 +11.2/BBragg Capital TrustQueensRdSmCpVal SV 26.38 -6.9 -2.8 +5.7/EBrandesIntlEqI FV 16.85 -5.4 -3.8 +4.2/ABridgesInvm LG 64.58 -6.3 +6.9 +10.7/DBridgewayAggresivInvs1 MB 67.22 -10.6 -10.8 +7.1/C BlueChip35Idx LB 15.42 -4.6 +5.8 +11.7/A SmCpGr SG 28.29 -10.8 +2.3 +11.2/D SmCpVal SV 27.60 -7.5 +4.0 +9.7/A UltraSmCo SV 30.44 -7.5 +.7 +3.9/E UltraSmCoMkt d SB 14.32 -9.5 +.4 +10.2/BBright RockMidCpGrInstl MG 16.86 -9.0 -2.0 +10.1/C QualLgCpInstl LB 16.44 -6.1 ... +7.5/EBroadviewOpp SB 35.03 -9.5 +1.4 +8.9/CBrookeld InvestmenGlbLtdInfrasI XO 12.10 -3.4 -2.3 +3.4/D GlbLtdInfrasY XO 12.09 -3.4 -2.3 +3.4/D GlbLtdRlEsttI GR 12.14 -5.6 -6.3 +1.8/CBrown AdvisoryFlexEqIns d LG 21.82 -7.7 +5.1 +11.5/D GrEqInstl d LG 23.56 -8.0 +12.3 +12.3/C GrEqInv d LG 23.33 -8.0 +12.2 +12.2/C IntermIncInv d CI 10.26 -.2 -1.0 +1.0/C MrylndBdInv d SI 10.38 -.2 ... +1.5/A SmCpFdmtlValIns d SB 27.51 -9.7 -3.3 +8.6/C SmCpGrInv d SG 19.78 -9.2 +6.5 +11.9/C SmrstEmMktsIns d EM 8.91 -7.0 -20.7 +1.0/EBrown Cap MgmtSmCoInv b SG 100.52 -14.6 +12.6 +16.6/ABruceBruce MA 525.89 -2.8 +.1 +4.7/DBuffaloDiscv MG 24.35 -9.7 +.5 +10.5/C EmergOpps SG 16.58 -10.4 +6.1 +13.6/B FlexInc AL 15.39 -4.7 +.9 +6.8/B Gr LG 31.51 -7.6 +8.2 +11.2/D HY HY 10.87 -1.0 +.6 +3.9/E LgCp LG 30.70 -7.0 +5.8 +12.0/C MidCp MG 13.57 -10.4 -.3 +5.4/E SmCp SG 15.99 -12.9 +9.1 +13.9/BCG Capital MarketsCorFI CI 7.73 -.7 -2.6 +1.1/C EmMktsEqInvms EM 13.19 -7.1 -18.7 +5.8/B IntlEq FB 11.67 -9.0 -10.1 +3.3/B IntlFI IB 7.84 -.3 +1.4 +3.7/A LgCpEq LG 20.03 -7.0 +3.1 +9.9/E MuniBdInvms ML 8.97 -.6 -2.1 +1.2/E SmMidCpEq SG 20.64 -10.1 -.6 +7.3/ECGMFoc LB 47.39 -2.9 -11.2 +5.4/E Mut AL 29.14 -3.4 -5.9 +4.8/E Rlty MB 27.81 -2.4 -13.3 +5.2/ECIBCAtDipEqInstl LB 20.89 -6.1 +9.0 +12.1/ACMAdvsFI CS 11.02 -.6 -.4 +2.3/ACRMMidCpValInstl MB 22.01 -10.5 +1.0 +11.1/A SmCpValInstl SB 18.73 -9.8 -5.4 +10.2/B SmCpValInv SB 16.23 -9.8 -5.5 +9.9/BCalamosCnvrtA m CV 18.15 -4.9 +3.8 +7.1/C CnvrtC m CV 17.96 -5.0 +3.2 +6.3/D CnvrtInstl CV 16.26 -4.9 +4.0 +7.4/C EvolvingWldGrI EM 12.86 -7.4 -16.1 +1.7/E GlbGrIncA m IH 9.06 -6.5 -4.0 +4.6/B GlbGrIncC m IH 8.04 -6.6 -4.6 +3.8/D GlbGrIncI IH 9.32 -6.5 -3.8 +4.8/B GrA m LG 33.78 -7.2 +4.0 +8.4/E GrC m LG 21.41 -7.3 +3.4 +7.6/E GrIncA m AL 32.77 -5.8 +3.2 +8.4/A GrIncC m AL 32.94 -5.9 +2.6 +7.6/B GrIncInstl AL 31.51 -5.8 +3.4 +8.6/A GrInstl LG 44.32 -7.2 +4.2 +8.7/E IntlGrA m FG 18.46 -11.0 -13.7 +3.6/C IntlGrInstl FG 18.91 -11.0 -13.6 +3.8/C MktNetrlIncA m NE 13.50 -.4 +2.8 +3.8/A MktNetrlIncC m NE 13.71 -.5 +2.2 +3.1/B MktNetrlIncIns NE 13.35 -.4 +3.1 +4.1/ACalvertBalA m MA 31.86 -4.0 +1.7 +6.0/B Top 20 Mutual FundsVanguard 500IdxAdmrl LB 265,379 -6.3 +4.1 +11.7/A NL Vanguard TtlSMIdxAdmrl LB 214,061 -7.0 +3.5 +11.1/A NL Vanguard TtlSMIdxInv LB 135,625 -7.0 +3.4 +11.0/B NL Vanguard TtInSIdxInv FB 134,124 -8.5 -10.6 +2.0/B NL Vanguard TtlSMIdxIns LB 128,089 -7.0 +3.5 +11.1/A NL Vanguard InsIdxIns LB 126,438 -6.3 +4.1 +11.7/A NL Vanguard InsIdxInsPlus LB 108,769 -6.3 +4.1 +11.7/A NL Fidelity Contrafund LG 101,686 -7.6 +7.4 +12.6/B NL Vanguard TtInSIdxInsPlus FB 100,878 -8.5 -10.6 +2.1/B NL American Funds GrfAmrcA m LG 94,075 -7.4 +5.4 +12.0/C 5.75 Vanguard WlngtnAdmrl MA 88,474 -4.7 -.4 +7.7/A NL Vanguard TtBMIdxAdmrl CI 85,309 -.6 -2.4 +1.8/C NL Fidelity 500IndexPrm LB 80,578 -6.3 +4.1 +11.7/A NL American Funds IncAmrcA m AL 74,669 -4.3 -2.2 +6.1/C 5.75 Dodge & Cox Stk LV 74,649 -6.6 +1.7 +10.5/A NL Vanguard TtInSIdxAdmrl FB 70,825 -8.5 -10.6 +2.0/B NL American Funds AmrcnBalA m MA 66,975 -4.4 +.1 +7.8/A 5.75 American Funds CptlIncBldrA m IH 66,812 -3.9 -4.8 +4.1/B 5.75 American Funds InvCAmrcA m LB 64,587 -5.7 +.9 +10.2/C 5.75 Vanguard PrmCpAdmrl LG 62,361 -7.1 +6.5 +14.7/A NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsDeutsche LtnAmrcEqS LS NL 25.58 +14.7 800-728-3337 ProFunds UltBearInv BM NL 23.86 +13.5 888-776-3637 Rydex IvDynSP500C m BM 1.00 35.65 +13.5 800-820-0888 Rydex IvDynSP500H b BM NL 40.90 +13.5 800-820-0888 Rydex IvRsl2000StrH b BM NL 20.93 +12.0 800-820-0888 ProFunds PrMtlsUltSctInv LE NL 28.66 +11.7 888-776-3637 ProFunds UltShrtNA100Inv BM NL 16.64 +10.6 888-776-3637 Rydex IvNAS1002xStrH b BM NL 31.09 +10.6 800-820-0888 ProFunds UltLtnAmrInv LE NL 33.68 +10.5 888-776-3637 Rydex IvNAS1002xStrC m BM 1.00 27.28 +10.5 800-820-0888 Comstock CptlValA m BM 5.75 4.81 +10.3 800-422-3554 Leuthold GrizzlyShrt BM NL 19.21 +10.0 800-273-6886 BlackRock LatinAmerInstl LS NL 49.58 +9.1 800-441-7762 BlackRock LatinAmerInvA m LS 5.25 48.88 +9.1 800-441-7762 BlackRock LatinAmerInvC m LS 1.00 44.37 +9.0 800-441-7762 Midas Funds Midas m SP NL 1.06 +8.2 800-400-6432 Fidelity Select AdvisorGoldA m SP 5.75 17.05 +8.1 800-544-8544 Fidelity Select AdvisorGoldC m SP 1.00 15.91 +8.1 800-544-8544 Fidelity Select AdvisorGoldI SP NL 17.53 +8.1 800-544-8544 Fidelity Select AdvisorGoldM m SP 3.50 16.69 +8.1 800-544-8544 By 4-Week Percent Return Virtus InvtvGrStkIns LG NL 25.94 +25.3 888-784-3863 Fidelity Select MedTech&Devcs SH NL 51.34 +22.1 800-544-8544 Fidelity Select HealthCareSvcs SH NL 103.37 +21.6 800-544-8544 ProFunds IntUltraSectInv LE NL 83.70 +21.3 888-776-3637 Berkshire Foc d ST NL 25.90 +20.6 877-526-0707 Wasatch UlGr d SG NL 24.64 +20.1 800-551-1700 Morgan Stanley InsMidCpGrI MG NL 20.20 +20.0 800-548-7786 Lord Abbett DevelopingGrI SG NL 31.99 +19.9 888-522-2388 Lord Abbett DevelopingGrF b SG NL 28.93 +19.8 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 27.91 +19.7 888-522-2388 Morgan Stanley InsMidCpGrA m MG 5.25 17.08 +19.7 800-548-7786 Lord Abbett DevelopingGrP b SG NL 27.05 +19.6 888-522-2388 Fidelity Advisor SeriesGrOpps LG NL 15.23 +19.5 877-208-0098 Lord Abbett DevelopingGrR3 b SG NL 27.11 +19.4 888-522-2388 Ivy MicroCpGrA m SG 5.75 30.16 +19.3 800-777-6472 Jacob SmCpGrInstl d SG NL 25.17 +19.2 888-522-6239 Morgan Stanley MltCpGrTrustI LG NL 41.65 +18.9 800-869-6397 Lord Abbett DevelopingGrC m SG 1.00 20.76 +18.8 888-522-2388 Baron OppInstl MG NL 20.88 +18.6 800-992-2766 Morgan Stanley MltCpGrTrustA m LG 5.25 37.79 +18.6 800-869-6397 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Wednesday, October 24, 2018

PAGE 57

BalC m MA 30.83 -4.1 +1.1 +5.2/D BdA m CI 15.59 -.5 -1.6 +1.8/B EqA m LG 46.64 -5.6 +8.7 +11.3/D EqC m LG 27.30 -5.7 +8.1 +10.4/D IncA m TW 15.74 -.9 -2.9 +2.6/C IntlEqA m FB 15.98 -9.6 -9.2 .../E MdCpA m MB 32.42 -7.7 +2.9 +4.4/E RspMuniIncA m MI 15.43 -.4 -1.2 +1.7/B ShrtDurIncA m CS 15.81 ... +.4 +1.7/B USLCCrRspnbIdxA m LB 22.97 -7.3 +3.3 +10.5/CCambiarGlblUltrFcsInv d WS 17.50 -10.8 -11.8 -1.8/E IntlEqInv d FB 25.12 -9.4 -11.6 +1.4/E OppInstl LV 22.70 -7.6 -4.5 +7.0/E OppInv LV 22.74 -7.6 -4.7 +6.8/E SmCpInstl d SB 18.99 -10.9 -2.7 +4.3/E SmCpInv d SB 18.55 -10.9 -2.8 +4.1/ECarillonClVtCptlApprA m LG 43.40 -7.2 +3.3 +12.3/C EagleGrIncA m LV 21.48 -4.9 +3.7 +11.6/A EagleGrIncC m LV 20.57 -4.9 +3.0 +10.7/A EglMidCpGrA m MG 57.20 -10.7 +3.7 +12.6/B EglMidCpGrC m MG 45.42 -10.8 +3.1 +11.8/B EglSmCpGrA m SG 59.59 -12.4 ... +10.8/D EglSmCpGrC m SG 43.97 -12.4 -.6 +10.1/D ReamsCore+BdI CI 30.43 -.6 -2.7 +.7/D ReamsCoreBdI CI 11.03 -.4 -1.8 +1.0/C ReamsUnconsBdI NT 11.43 -.6 -1.7 +1.4/E ScoutIntlI FB 19.37 -8.2 -9.8 +4.5/A ScoutMdCpI MB 18.80 -9.2 -1.1 +12.8/A ScoutSmCpI SG 27.36 -10.6 +5.4 +16.8/ACausewayIntlValInstl d FV 15.28 -8.6 -11.8 +2.7/B IntlValInv d FV 15.15 -8.6 -12.0 +2.5/BCenter Coast CapitalBrkdMLPFocA m LP 6.89 -5.0 +2.1 +.9/B BrkdMLPFocC m LP 6.31 -5.1 +1.4 +.2/CChamplainSmCoAdv b SG 21.60 -10.3 +8.5 +15.4/ACity National RochdaCorpBdServicing CS 10.16 ... -.4 +.9/C DivIncN b LV 38.53 -3.3 -2.3 +5.9/EClearBridgeAggresivGrA m LG 209.74 -6.9 +3.1 +6.9/E AggresivGrC m LG 167.49 -6.9 +2.6 +6.2/E AggresivGrI LG 231.83 -6.9 +3.4 +7.3/E AggresivGrIS LG 234.37 -6.9 +3.4 +7.4/E AllCpValA m LV 13.78 -8.5 -5.2 +8.5/C AllCpValC m LV 11.84 -8.6 -5.7 +7.7/D ApprecA m LB 24.63 -5.4 +4.4 +10.4/C ApprecC m LB 23.65 -5.4 +3.8 +9.7/C ApprecI LB 24.52 -5.4 +4.7 +10.7/B ApprecIS LB 24.60 -5.4 +4.7 +10.9/B ApprecR b LB 24.52 -5.4 +4.1 +10.1/C CBIntlSmCpI FA 15.77 -9.6 -17.5 +1.9/D DivStrat1 LB 23.35 -6.0 +.4 +10.4/C DivStratA m LB 23.33 -6.1 +.1 +10.1/C DivStratC m LB 23.00 -6.1 -.5 +9.3/D DivStratI LB 23.95 -6.0 +.4 +10.5/C IntlGrC m FG 38.10 -9.8 -4.9 +6.9/A IntlGrI FG 44.10 -9.8 -4.2 +7.9/A IntlValA m FV 9.97 -9.7 -15.7 +.9/D IntlValIS FV 10.04 -9.6 -15.3 +1.3/D LgCpGrA m LG 43.50 -6.8 +7.0 +12.8/B LgCpGrC m LG 34.92 -6.8 +6.5 +12.0/C LgCpGrI LG 48.27 -6.7 +7.3 +13.1/B LgCpValA m LV 32.23 -6.6 -2.0 +7.1/D LgCpValC m LV 31.29 -6.6 -2.6 +6.3/E LgCpValI LV 32.17 -6.5 -1.8 +7.4/D MidCpA m MB 31.90 -9.2 -4.6 +4.8/E MidCpC m MB 25.42 -9.3 -5.1 +4.1/E MidCpI MB 35.46 -9.2 -4.3 +5.1/E MidCpIS MB 35.79 -9.2 -4.3 +5.2/D SmCpC m SG 39.82 -5.7 +3.5 +12.1/C SmCpGrA m SG 38.28 -10.9 +16.7 +15.9/A SmCpGrI SG 40.86 -10.9 +17.0 +16.3/A SmCpGrIS SG 41.28 -10.9 +17.1 +16.4/A SmCpGrR b SG 37.30 -11.0 +16.4 +15.6/A SmCpI SG 63.16 -5.6 +4.3 +13.2/B SmCpValA m SV 17.99 -12.2 -9.6 +6.1/D TactDivIncA m MV 16.28 -5.5 +.4 +4.7/E TactDivIncC m MV 15.46 -5.6 -.1 +3.9/E TactDivIncI MV 16.41 -5.5 +.6 +5.0/E ValTrustC m LB 76.19 -8.1 -4.7 +6.4/E ValTrustI LB 91.79 -8.0 -4.0 +7.4/EClermontCLSGrandIncN CA 11.04 -3.7 -2.8 +4.4/CClipperClipper LB 113.23 -9.2 -2.3 +9.8/CCohen & SteersDivVal,IncInstl LB 13.85 -6.8 -1.3 +9.7/C GlbInfras,IncI XO 18.36 -2.9 -1.9 +5.7/A GlbRltys,IncA m GR 50.80 -5.3 -3.4 +3.3/B GlbRltys,IncI GR 51.08 -5.2 -3.2 +3.6/A InstlRltys SR 41.23 -5.2 -1.4 +4.1/B IntlRltyA m GR 11.26 -5.9 -4.9 +3.5/B IntlRltyI GR 11.34 -5.8 -4.6 +3.9/A PrfrdScInc,IncA m RR 13.27 -1.1 -2.4 +4.5/C PrfrdScInc,IncC m RR 13.19 -1.2 -2.9 +3.8/D PrfrdScInc,IncI RR 13.30 -1.2 -2.2 +4.8/B RlEsttSecIncA m SR 14.12 -5.5 -2.3 +4.5/A RlEsttSecIncC m SR 12.77 -5.6 -2.8 +3.9/B RlEsttSecIncIns SR 14.88 -5.5 -2.1 +4.8/A Rltys SR 61.13 -5.2 -1.5 +3.8/BColorado BondSharesATxEx f SI 9.10 -.2 +4.0 +4.6/AColumbiaAMTFrCAIMBIns MF 10.12 -.3 -.7 +1.6/B AMTFrCTIMBIns SI 10.18 -.3 -.7 +.9/C AMTFrIMBA m MI 10.14 -.3 -1.1 +1.3/C AMTFrIMBIns MI 10.14 -.3 -1.0 +1.4/C AMTFrMAIMBIns MT 10.19 -.4 -1.1 +1.0/C AMTFrNYIMBIns MN 11.48 -.3 -.9 +1.2/B AMTFrORIMBIns SI 11.95 -.4 -1.1 +1.1/B AMTFrSCIMBIns SI 9.85 -.3 -1.0 +1.2/B AcornA m MG 12.95 -11.3 +4.9 +12.2/B AcornC m MG 6.36 -11.4 +4.2 +11.4/B AcornIns MG 15.52 -11.4 +5.0 +12.5/B AcornIntSelIns FG 27.00 -12.0 -7.7 +7.3/A AcornIntlA m FR 39.84 -11.6 -11.4 +3.7/D AcornIntlIns FR 39.97 -11.6 -11.2 +3.9/D AcornSelA m MG 13.31 -13.6 -1.6 +10.8/C AcornSelIns MG 15.21 -13.6 -1.3 +11.1/C AcornUSAA m SG 12.98 -11.6 +7.5 +12.4/C AcornUSAIns SG 15.90 -11.6 +7.7 +12.7/C BalA m MA 40.84 -4.1 -.5 +6.2/B BalIns MA 40.77 -4.1 -.3 +6.4/B BdA m CI 8.14 -.7 -2.8 +1.2/C BdIns CI 8.14 -.7 -2.6 +1.4/B ContrCoreA m LB 25.83 -6.1 +.5 +9.6/D ContrCoreIns LB 26.06 -6.1 +.8 +9.9/C ContrCoreV f LB 25.58 -6.1 +.6 +9.6/D ContrEurpA m ES 6.42 -12.7 -12.3 -.1/D ConvrtSecsA m CV 20.18 -5.4 +2.8 +8.2/B ConvrtSecsIns CV 20.22 -5.4 +3.0 +8.5/B CorpIncA m TW 9.71 -1.2 -3.6 +2.6/C CorpIncIns TW 9.71 -1.1 -3.4 +2.8/B CptAllcAgrA m AL 12.49 -6.6 -2.2 +7.8/A CptAllcAgrC m AL 12.12 -6.6 -2.8 +7.0/B CptAllcCnsA m XY 9.80 -2.2 -2.2 +2.8/D CptAllcMdAgA m MA 12.11 -5.5 -2.0 +6.8/B CptAllcMdAgC m MA 12.14 -5.5 -2.5 +6.0/C CptAllcMdAgIns MA 12.09 -5.5 -1.7 +7.0/A CptAllcMdCnsA m CA 10.56 -3.3 -1.9 +4.0/C CptAllcModA m CA 10.95 -4.5 -2.0 +5.5/A CptAllcModC m CA 10.86 -4.5 -2.6 +4.8/B DiscpCoreA m LB 12.43 -7.0 +4.1 +10.9/B DiscpSmCoreV f SB 6.63 -10.3 -4.7 +4.5/E DivIncA m LV 22.00 -5.8 +1.1 +10.9/A DivIncC m LV 21.32 -5.8 +.5 +10.0/A DivIncIns LV 22.03 -5.7 +1.3 +11.2/A DivIncV f LV 22.01 -5.8 +1.1 +10.9/A DivOppA m LV 9.50 -5.3 +.4 +8.2/C DivOppC m LV 9.29 -5.4 -.3 +7.4/D EmMktsIns EM 11.09 -8.7 -19.7 +6.0/B FltRtA m BL 9.14 +.2 +3.9 +5.1/B GlEngNatResA m SN 18.09 -10.8 -8.2 +4.6/B GlEngNatResI SN 18.31 -10.8 -8.1 +4.8/B GlbDivOppA m WS 17.68 -6.4 -7.2 +3.8/E GlbDivOppIns WS 17.74 -6.3 -7.1 +4.0/E GlbEqValA m WS 13.21 -7.4 -3.2 +6.5/C GlbOppsA m IH 13.22 -4.4 -3.6 +5.8/A GlbStratEqA m WS 14.55 -7.9 -3.6 +8.2/B GlbTechGrA m ST 32.93 -7.9 +9.0 +20.8/B GlbTechGrC m ST 29.51 -8.0 +8.3 +19.9/B GlbTechGrIns ST 34.25 -7.9 +9.2 +21.1/A GrtrChinaA m CH 41.24 -11.7 -19.3 +6.2/C HYBdA m HY 2.83 -1.3 -.8 +4.2/D HYMuniA m HM 10.33 -.6 +.8 +3.2/C HYMuniIns HM 10.34 -.6 +1.1 +3.4/C IncBuilderA m XY 11.55 -2.2 -.7 +4.5/A IncOppsA m HY 9.51 -1.4 -.7 +4.1/E LgCpEnhCoreA b LB 24.48 -6.6 +3.7 +11.3/B LgCpEnhCoreIns LB 24.46 -6.6 +3.9 +11.6/A LgCpGrA m LG 42.59 -6.7 +7.3 +11.9/C LgCpGrC m LG 35.57 -6.8 +6.6 +11.0/D LgCpGrIIIA m LG 18.02 -6.7 +7.2 +12.1/C LgCpGrIIIC m LG 12.66 -6.8 +6.6 +11.2/D LgCpGrIIIIns LG 19.46 -6.7 +7.4 +12.4/C LgCpGrIns LG 44.26 -6.7 +7.5 +12.1/C LgCpGrV f LG 42.21 -6.7 +7.3 +11.9/C LgCpIdxA b LB 49.94 -6.4 +3.7 +11.5/A LgCpIdxIns LB 50.27 -6.4 +3.9 +11.8/A LgCpValA m LV 13.89 -7.0 -3.6 +7.9/D LmtDurCrdtA m CS 9.63 ... -.3 +1.8/A MNTxExmptA m SM 5.27 -.7 -1.6 +1.6/B MidCapGrA m MG 26.04 -9.4 +2.3 +8.4/D MidCapGrIns MG 27.83 -9.4 +2.5 +8.7/D MidCapIdxA b MB 16.06 -9.6 -2.2 +9.8/A MidCapIdxIns MB 16.01 -9.6 -2.0 +10.1/A QualityIncA m CI 5.25 -.4 -1.2 +1.1/C RlEstateEqA m SR 12.87 -5.4 -3.2 +2.5/C RlEstateEqIns SR 12.90 -5.4 -3.0 +2.7/C S/MCpValA m SV 9.51 -9.9 -6.2 +6.0/D STBdA m CS 9.86 ... +.1 +.6/D STBdIns CS 9.84 -.1 +.2 +.8/D STBdIns3 CS 9.84 +.1 +.4 +1.0/C STMuniBdA m MS 10.25 ... +.5 +.5/D STMuniBdIns MS 10.25 +.1 +.7 +.7/C SelGlbEqA m WS 13.13 -7.7 +1.9 +9.7/A SelIntlEqA m FG 13.00 -10.3 -10.6 +1.0/E SelIntlEqIns FG 13.29 -10.3 -10.5 +1.2/E SelLgCpEqA m LB 14.34 -6.7 +2.5 +11.6/A SelLgCpEqIns LB 14.25 -6.7 +2.7 +11.9/A SelLgCpGrA m LG 15.66 -9.6 +5.6 +10.4/D SelLgCpGrIns LG 16.19 -9.7 +5.8 +10.6/D SelLgCpValA m LV 25.43 -7.6 -3.0 +11.3/A SelLgCpValC m LV 23.21 -7.7 -3.7 +10.4/A SelM/CValA m MV 12.32 -7.4 -4.1 +6.5/D SelM/CValInstl MV 12.35 -7.5 -3.9 +6.8/C SelSmCpValA m SB 17.42 -9.9 -3.5 +5.9/E SlgCmsInfoA m ST 71.79 -7.6 +1.4 +16.9/C SlgCmsInfoC m ST 49.39 -7.6 +.8 +16.1/D SlgGlbTechA m ST 39.33 -7.9 +.1 +16.7/C SlgGlbTechC m ST 30.29 -8.0 -.5 +15.9/D SmCpGrIA m SG 19.48 -10.8 +7.0 +15.3/A SmCpGrIIns SG 20.70 -10.8 +7.2 +15.6/A SmCpIdxA b SB 24.96 -11.1 +2.6 +12.4/A SmCpIdxIns SB 25.14 -11.0 +2.8 +12.7/A SmCpValIA m SV 37.84 -11.8 -7.5 +9.4/B SmCpValIIA m SV 16.16 -10.6 -6.5 +7.1/D SmCpValIIIns SV 16.44 -10.5 -6.3 +7.4/C SmCpValIIns SV 42.20 -11.8 -7.3 +9.7/A StratIncA m NT 5.82 -1.1 -.9 +3.7/B StratIncC m NT 5.82 -1.1 -1.6 +2.9/C StratIncIns NT 5.73 -.9 -.7 +4.0/B StratMuniIncA m ML 3.90 -.7 -1.3 +2.7/A StrtCAMuIncA m MC 7.40 -.5 -1.1 +2.0/C StrtCAMuIncInst MC 7.40 -.5 -.9 +2.3/B StrtNYMuIncA m MY 7.14 -.6 -1.6 +1.7/C ThermostatA m XY 14.39 -1.6 -.3 +2.7/D ThermostatC m XY 14.40 -1.6 -.9 +1.9/E ThermostatIns XY 14.21 -1.5 -.1 +2.9/C TtlRetBdA m CI 8.72 -.8 -1.8 +1.7/B TtlRetBdIns CI 8.72 -.8 -1.6 +2.0/A TxExmptA m ML 13.09 -.6 -1.0 +2.0/C TxExmptC m ML 13.08 -.6 -1.5 +1.3/D TxExmptIns ML 13.09 -.5 -.8 +2.2/B USTrsIdxIns GI 10.62 -.4 -2.3 -.1/CCommerceBd CI 19.08 -.6 -2.1 +1.7/B Gr LG 35.05 -6.1 +7.6 +14.5/A KansasTFIntrmBd SI 18.78 -.3 -1.3 +1.0/C MidCpGr MG 40.39 -8.5 +2.3 +11.6/B MssrTFIntrmBd SI 18.88 -.3 -1.3 +1.3/B NtnlTFIntrmBd MI 18.95 -.4 -1.5 +1.4/C ShrtTrmGovt GS 16.73 +.1 -.2 +.3/B Val LV 31.27 -4.8 +1.1 +10.3/ACommunity ReinvestQlfdInvm b GI 10.17 -.3 -1.8 +.1/BConvergenceCorPlusInstl LB 19.90 -5.6 +6.2 +11.4/BCopeland Capital ManRkMgdDivGrI d LB 14.85 -6.0 +7.7 +9.4/DCopleyCopley d LV 103.84 -2.2 +17.5 +14.2/ACredit SuisseCmdtyRetStratA m BB 4.75 +1.7 -1.9 -.2 CmdtyRetStratI BB 4.86 +1.7 -1.7 +.1 FltngRtHiIncA m BL 6.87 +.2 +3.1 +4.9/C FltngRtHiIncC m BL 6.90 +.3 +2.6 +4.1/DCrossmark StewardS/MCpEnhIdxA b SB 15.62 -10.3 -1.1 +10.0/BCullenHiDivEqInstl d LV 18.06 -5.2 -.2 +8.9/C HiDivEqRetail m LV 18.05 -5.2 -.4 +8.6/CCutlerEq LV 19.77 -7.3 -3.2 +9.1/BDFAAsiaPacSmCoIns PJ 21.25 -7.2 -11.0 +7.2/A CAInTmMnBdIns MF 10.36 -.2 -.1 +.8/D CASTMnBdIns SS 10.24 ... +.7 +.6/C CSTGEIntlScCrEq FV 8.93 -9.8 -11.6 +4.5/A CSTGEUSSclCrEq2 MB 17.24 -8.6 -.9 +10.6/A CntnntlSmCIns ES 24.19 -13.1 -13.8 +7.4/A EMktCorEqI EM 19.15 -8.1 -16.2 +5.7/B EMktSCInstl EM 19.07 -8.8 -19.4 +4.7/C EmMktsII EM 24.96 -7.8 -14.3 +6.3/B EmMktsInstl EM 25.72 -7.8 -14.4 +6.1/B EmMktsSocialCor EM 12.39 -7.9 -15.7 +6.5/A EmMktsValInstl EM 27.12 -7.1 -12.1 +8.3/A EnhUSLgCoInstl LB 13.19 -6.4 +3.0 +11.5/A FvYrGlbFIIns IB 10.89 +.2 +.6 +1.2/D GlbAllc2575Ins XY 13.28 -2.2 -.7 +3.1/B GlbAllc6040Ins MA 17.56 -5.1 -2.0 +6.1/B GlbEqInstl WS 22.18 -8.3 -3.5 +8.8/A GlbRlEsttSec GR 10.66 -4.2 -2.6 +3.8/A InProtSecIns IP 11.25 -1.3 -2.5 +1.2/C IntlCorEqIns FB 12.73 -9.6 -11.0 +5.1/A IntlLgCpGr FG 11.92 -8.9 -7.9 +4.2/B IntlRlEsttScIns GR 4.90 -3.7 -5.8 +2.3/C IntlSclCrEqInst FV 12.26 -9.6 -10.9 +5.2/A IntlSmCoInstl FQ 18.57 -10.1 -12.1 +6.4/B IntlSmCpGr FR 14.00 -10.3 -10.7 +7.3/A IntlSmCpValIns FA 19.38 -10.4 -15.2 +4.5/B IntlSstnbtyCor1 FB 9.79 -9.3 -9.9 +4.4/A IntlValIII FV 15.12 -9.2 -10.8 +4.6/A IntlValInstl FV 17.84 -9.2 -11.0 +4.5/A IntlVctrEqIns FA 11.82 -9.8 -11.9 +5.6/B ItmGovtFIIns GI 11.86 -.3 -2.4 .../C ItmTExtnddQlIns TW 10.16 -.7 -3.5 +1.6/E ItmTMnBdIns MI 9.96 -.1 -.3 +.7/E JapaneseSmCoIns JS 26.16 -7.5 -10.2 +10.4/B LgCpIntlInstl FB 21.42 -8.6 -8.7 +4.1/B OneYearFIInstl UB 10.26 +.2 +1.2 +.9/E RlEsttSecInstl SR 33.70 -4.5 -1.3 +4.3/A STGovtInstl GS 10.37 +.1 -.4 +.1/C STMuniBdInstl MS 10.12 +.1 +.7 +.6/C ShTrmExQtyI CS 10.69 ... +.3 +1.3/B SlvLyHdgGlEqIns WS 15.80 -8.1 -5.1 +8.2/B SlvlyHdgGlFIIns IB 9.60 +.1 +1.1 +2.1/C TAUSCorEq2Instl MB 18.02 -8.2 +.3 +10.6/A TAWexUSCrEqIns FB 10.19 -9.3 -12.5 +5.0/A TMdIntlVal FV 14.68 -9.2 -11.0 +4.4/A TMdUSEq LB 29.75 -7.0 +3.5 +11.8/A TMdUSMktwdVl LV 30.03 -7.9 -1.6 +9.3/B TMdUSMktwdVlII LV 27.99 -7.8 -1.4 +9.5/B TMdUSSmCp SB 43.04 -10.5 -1.8 +9.6/B TMdUSTrgtedVal SV 35.26 -10.9 -5.4 +7.6/C TwYrGlbFIIns IB 9.95 +.2 +1.0 +.9/D TwoYrFIInstl CS 9.90 +.1 +.9 +.8/D TwoYrGovtInstl GS 9.71 +.2 +.6 +.4/B USCorEq1Instl LB 22.99 -7.8 +1.9 +11.4/B USCorEqIIInstl MB 21.42 -8.2 +.3 +10.6/A USLgCo LB 21.28 -6.3 +4.0 +11.9/A USLgCpGrInstl LG 20.08 -7.2 +6.2 +13.2/B USLgCpValII LV 17.92 -7.8 -2.8 +10.2/A USLgCpValIII LV 25.87 -7.8 -2.7 +10.2/A USLgCpValInstl LV 37.46 -7.8 -2.9 +10.1/A USMicroCpInstl SB 22.05 -10.5 +.5 +10.9/A USSmCpGrInstl SG 18.32 -10.8 -1.3 +9.3/E USSmCpInstl SB 35.22 -10.5 -1.4 +9.6/B USSmCpValInstl SV 36.59 -10.4 -3.0 +8.5/B USSocialCorEq2 MB 15.95 -8.5 ... +10.7/A USSstnbtyCor1 LB 21.57 -7.9 +3.0 +11.7/A USTrgtedValIns SV 23.56 -11.1 -4.7 +8.2/B USTrgtedValR1 SV 23.55 -11.1 -4.8 +8.1/B USVectorEqInstl MV 18.50 -9.6 -2.7 +9.2/A WlexUSGovFIIns IB 10.42 +.3 +1.5 +3.2/A WlexUSTrgVlIns FA 12.64 -9.6 -15.7 +5.4/B WlexUSVlPrtIns FV 11.24 -8.8 -11.8 +5.3/ADFDentPremGrInv MG 31.38 -9.9 +8.1 +12.9/BDavenportCor LG 22.56 -7.8 +.8 +8.7/E EqOpps MG 17.48 -8.8 -3.3 +6.0/E ValInc LV 16.18 -7.6 -4.3 +7.7/DDavisApprecIncA m AL 38.79 -7.0 -2.0 +6.6/C ApprecIncY AL 38.97 -7.0 -1.7 +6.9/B FinclA m SF 49.63 -9.5 -4.4 +9.1/B FinclC m SF 41.10 -9.6 -5.0 +8.2/B NYVentureA m LB 29.89 -9.1 -3.1 +9.3/D NYVentureC m LB 26.78 -9.3 -3.8 +8.5/D NYVentureY LB 30.63 -9.1 -2.9 +9.6/D OppA m LG 36.58 -7.3 -1.2 +12.2/C RlEsttA m SR 38.91 -5.1 -1.2 +5.6/A RlEsttY SR 39.46 -5.1 -.9 +5.8/ADelaware InvCorpBdA m TW 5.51 -1.1 -3.7 +2.1/D CorpBdInstl TW 5.51 -1.1 -3.5 +2.3/C DiversIncA m CI 8.21 -.8 -3.0 +1.3/C EmMktsA m EM 17.05 -6.3 -15.5 +11.3/A ExtnddDrBdA m TW 6.01 -2.4 -8.7 +2.3/C ExtnddDrBdInstl TW 5.99 -2.6 -8.7 +2.5/C HYOppsA m HY 3.65 -1.4 -.8 +4.3/D IntlValEqA m FV 13.56 -9.5 -13.2 +2.3/C IntlValEqInstl FV 13.63 -9.5 -13.1 +2.5/B LtdTrmDvrsIncA m CS 8.20 -.2 -.9 +1.0/C MnstHYMnBdA m SM 10.47 -.7 -1.2 +1.9/A NtnlHYMnBdA m HM 10.74 -1.0 ... +3.8/C REITA m SR 10.71 -5.5 -4.1 +.9/E SelGrA m LG 39.81 -7.4 +5.4 +8.4/E SelGrInstl LG 43.41 -7.3 +5.6 +8.7/E SmCpValA m SV 60.62 -11.7 -8.1 +8.7/B SmCpValC m SV 50.02 -11.8 -8.6 +7.9/C SmidCpGrA m SG 25.46 -10.2 +16.2 +15.2/A SmidCpGrC m SG 12.83 -10.2 +15.5 +14.3/B TFArizonaA m SL 11.09 -.3 -.5 +2.1/A TFCaliforniaA m MC 11.76 -.6 -1.2 +2.3/B TFColoradoA m SL 10.87 -.5 -.9 +2.3/A TFIdahoA m SL 11.06 -.4 -.7 +1.7/B TFMnnstA m SM 11.95 -.5 -1.3 +1.4/B TFMnnstIntrmA m SM 10.68 -.3 -1.1 +1.3/C TFPnsylvnA m MP 7.80 -.5 -.9 +2.0/B TFUSAA m ML 11.21 -.7 -1.0 +2.1/C TFUSAIntermA m MI 11.57 -.5 -.7 +1.5/C USGrA m LG 24.48 -8.2 +3.3 +8.0/E USGrInstl LG 26.72 -8.2 +3.5 +8.2/E ValInstl LV 22.04 -5.9 +3.9 +10.2/A WlthBldrA m MA 14.02 -4.3 -2.7 +4.2/EDeutscheCATxFrIncA m MC 7.28 -.6 -1.5 +1.4/E CATxFrIncS MC 7.26 -.6 -1.4 +1.6/D CROCIEqDivA m LV 57.82 -6.1 +1.9 +11.7/A CROCIIntlA m FB 43.23 -8.5 -11.0 +1.7/D CROCIIntlS FB 43.48 -8.4 -10.8 +1.9/D CmnctnsA m SC 25.76 -4.4 -4.1 +3.5/C CorEqA m LB 28.14 -7.1 +3.6 +11.1/B CorEqS LB 28.43 -7.1 +3.9 +11.4/B CptlGrA m LG 83.70 -6.7 +8.7 +12.7/B CptlGrS LG 84.65 -6.6 +8.9 +13.0/B EAFEEqIdxInstl FB 5.96 -8.6 -9.0 +3.4/B EmMktFixIncS EB 8.75 -.2 -6.0 +2.8/D EmMktsEqS EM 18.03 -6.5 -12.7 +6.8/A Eq500IdxInstl LB 225.16 -6.3 +3.9 +11.7/A Eq500IdxS LB 222.15 -6.3 +3.9 +11.6/A GNMAS GI 13.15 -.5 -1.7 +.2/B GlbHiIncInstl HY 6.64 -1.2 +.9 +6.1/A GlbIncBldrA m IH 9.03 -4.5 -3.2 +5.9/A GlbSmCpA m SW 32.85 -12.2 -11.2 +1.9/E GlbSmCpS SW 34.81 -12.2 -11.0 +2.2/E HiCoGlBdS IB 8.82 -.7 -3.4 +1.9/C HiIncA m HY 4.61 -1.1 +.8 +5.5/B HlthWllnssS SH 41.30 -4.2 +9.9 +7.4/C IntlGrS FG 31.39 -10.4 -10.7 +3.1/D IntmTaxFrS MI 11.39 -.5 -1.2 +1.0/D LgCpFocGrS LG 48.79 -7.6 +8.5 +12.6/C LtnAmrcEqS LS 25.58 +14.7 -1.0 +16.4/A MATxFrS MT 13.73 -.5 -1.9 +1.3/B MgdMuniBdA m ML 8.78 -.6 -1.8 +1.5/D MgdMuniBdS ML 8.79 -.6 -1.8 +1.7/D MltAstCnsrvAlS CA 12.59 -4.1 -3.0 +3.2/E MltAstGlbAllcS IH 14.94 -6.4 -7.4 +1.4/E MltsecIncA m MU 4.37 -1.6 -3.0 +2.2/D NYTxFrIncA m MY 10.24 -.6 -2.0 +1.4/C NYTxFrIncS MY 10.24 -.6 -1.7 +1.7/C RlEsttSecA m SR 19.75 -4.4 -1.4 +4.2/B SP500IdxS LB 31.29 -6.3 +3.8 +11.6/A SciandTechA m ST 23.88 -7.0 +11.4 +17.1/C ShrtDurS CS 8.56 +.1 +.8 +1.7/B ShrtTrmMnBdIns MS 9.94 ... +.6 +.7/C SmCpCorS SB 31.21 -10.1 +.3 +9.9/B StratHYTxFrA m HM 11.75 -1.0 -1.8 +2.3/E StratHYTxFrS HM 11.76 -1.0 -1.6 +2.5/E TotRetBdA m CI 10.19 -1.0 -3.4 +1.4/B TotRetBdS CI 10.19 -1.0 -3.2 +1.6/B WldDivS WS 28.59 -5.8 -5.8 +3.3/EDiamond HillAllCpSelI LB 15.51 -9.6 -3.7 +7.7/E CorpCrdtA m HY 11.09 -.7 +1.9 +6.2/A CorpCrdtI HY 11.05 -.8 +2.1 +6.5/A LgCpA m LV 25.95 -7.2 -1.9 +9.6/B LgCpC m LV 24.45 -7.2 -2.5 +8.8/C LgCpI LV 26.18 -7.2 -1.7 +9.9/A LgCpY LV 26.22 -7.2 -1.6 +10.0/A LngShrtA m LO 25.52 -5.4 -.9 +4.5/B LngShrtC m LO 22.69 -5.5 -1.5 +3.7/C LngShrtI LO 26.21 -5.4 -.7 +4.8/B SmCpA m SV 33.59 -9.2 -5.7 +3.9/E SmCpI SV 34.17 -9.2 -5.5 +4.2/E SmCpY SV 34.22 -9.2 -5.4 +4.3/E SmMidCpI MV 21.26 -9.5 -5.3 +5.4/EDodge & CoxBal MA 104.97 -4.2 +.7 +8.8/A GlbStk WS 13.10 -7.0 -5.5 +8.7/A Inc CI 13.27 -.6 -1.3 +2.5/A IntlStk FB 40.87 -7.2 -11.8 +3.2/B Stk LV 202.73 -6.6 +1.7 +12.2/ADominionImpactBdInv m CI 10.77 -.6 -2.5 +1.3/C ImpactEqInstl d LB 22.94 -7.7 -1.7 +6.8/E ImpactEqInv m LB 22.92 -7.8 -2.0 +6.4/E ImpactIntlEqInv m FV 7.85 -9.0 -11.9 +2.5/BDoubleLineCorFII CI 10.58 -.4 -1.2 +2.1/A CorFIN b CI 10.57 -.5 -1.4 +1.8/A EmMktsFII EB 10.19 -.1 -2.2 +5.3/A EmMktsFIN b EB 10.19 -.2 -2.5 +5.1/A FltngRtI d BL 9.93 +.4 +3.5 +3.8/E FltngRtN m BL 9.94 +.4 +3.2 +3.5/E LowDurBdI CS 9.94 +.1 +1.2 +2.1/A LowDurBdN b CS 9.93 +.1 +1.0 +1.8/A MltAsstGrA m TV 9.02 -4.6 -3.5 +5.9 MltAsstGrI d TV 9.05 -4.6 -3.4 +6.2 TtlRetBdI CI 10.31 -.1 -.3 +1.7/B TtlRetBdN b CI 10.30 -.1 -.5 +1.4/BDreyfusAMTFMnBdA f MI 13.61 -.5 -1.3 +1.7/B AMTFMnBdZ MI 13.62 -.5 -1.0 +2.0/B ActvMidCpA f MB 57.16 -9.1 -7.1 +5.3/D ActvMidCpI MB 57.38 -9.1 -6.9 +5.5/D Apprec,IncInv LB 35.41 -5.7 +.9 +10.0/C BalOppA f MA 23.10 -4.8 +1.3 +6.9/A BdMktIdxInv b CI 9.84 -.5 -2.6 +.5/E BstnCoSmCpValI SB 22.64 -8.7 +1.2 +11.2/A BstnCoSmMdCpGrI MG 21.85 -11.1 +10.9 +15.5/A CAAMTFMnBdA f MF 14.48 -.5 -1.3 +1.5/B CAAMTFMnBdZ MF 14.48 -.5 -1.2 +1.8/B ConnecticutA f SI 11.27 -.3 -1.4 +1.0/C CorEqA m LB 17.90 -5.7 +.6 +9.7/C DiscpStk b LB 37.97 -6.9 +4.2 +11.2/B DynTtlRetA f AM 15.00 -5.4 -5.1 +.3/C DynTtlRetC m AM 13.88 -5.5 -5.7 -.5/D DynTtlRetI AM 15.43 -5.4 -4.9 +.5/C GrandInc LG 22.26 -7.0 +5.6 +11.0/D HYA m HY 6.03 -1.1 +.2 +4.8/D HYI HY 6.04 -1.0 +.6 +5.1/C HYMuniBdZ b HM 12.09 -1.4 +1.0 +5.5/A InCorpd LG 12.16 -5.7 +6.8 +10.7/D InsSP500StkIdxI LB 55.11 -5.8 +4.5 +12.4 IntlBdA f IB 14.82 -2.3 -6.0 +1.3 IntlStkI FG 17.49 -9.4 -6.4 +6.3/A IntlStkIdxInv FB 16.29 -8.6 -9.1 +3.0/C IntrmMnBd MI 13.19 -.4 -1.2 +1.4/C LgCpEqI LG 22.01 -7.7 +3.6 +12.8/B MassachusettsZ MT 11.14 -.3 -1.7 +1.1/C MidCpIdxInvs MB 36.40 -9.6 -2.2 +9.8/A MnBd MI 11.35 -.6 -1.3 +1.9/B MnBdOppA f MI 12.48 -.5 -1.2 +1.8/B MnBdOppZ MI 12.48 -.5 -1.1 +1.9/B NJMnBd,IncA f MJ 12.54 -.4 -.6 +2.2/C NYAMTFMnBdA f MN 14.31 -.5 -2.0 +1.4/B NYTxExBd MN 14.27 -.6 -1.6 +1.7/B NatrlResA f SN 30.42 -8.2 -5.1 +7.4/A OppcMidCpValA f MB 31.87 -10.6 -4.7 +8.3/B OppcSmCpInv SG 34.94 -11.5 -4.8 +10.9/D PennsylvaniaA f MP 15.67 -.3 -1.4 +2.2/B RsrchGr,IncZ LG 16.24 -6.5 +11.4 +12.3/C SP500Idx LB 56.03 -6.4 +3.7 +11.4/B ShrtIntermMnBdD b MS 12.73 ... +.3 +.3/D ShrtTrmIncD CS 10.01 ... -.9 +.3 SmCpStkIdxInvs SB 32.33 -11.1 +2.6 +12.3/A StandishGlbFII IB 20.85 -.6 -1.5 +1.4/D StratValA f LV 39.65 -7.4 -1.1 +9.3/B StratValI LV 39.80 -7.4 -.9 +9.6/B StructMidCpA f MB 28.54 -9.9 -9.2 +6.1/D StructMidCpI MB 29.20 -9.9 -8.9 +6.4/D SustUSEqZ LB 11.71 -5.8 +3.4 +8.8/D T/STtlRetBdI MI 22.35 -.2 -.8 +1.5/C TechGrA f ST 53.46 -8.2 +9.1 +17.0/C TxMgdGrA m LB 29.38 -5.2 +.5 +9.2/D USMortgZ b GI 14.30 -.5 -1.8 .../B UltraShrtIncZ UB 10.07 +.2 +1.4 +.7/E WldwideGrA f WS 52.23 -5.4 -1.8 +8.4/BDriehausActvInc XS 9.64 -.4 +1.6 +2.0/C EmMktsGrInv d EM 33.29 -7.2 -16.0 +6.0/B sEvnDrv AM 10.85 -4.4 +.6 +3.6/ADupreeMtKntckyTFInc SI 7.47 -.4 -1.4 +1.4/A MtKntckyTFSM SS 5.16 -.4 -.8 +.4/D MtNrthCrlnTFInc SI 11.15 -.3 -1.8 +1.4/A MtTnnssTFInc SI 11.05 -.4 -1.6 +1.3/BEPEmMktsSmCoA m EM 10.94 -10.3 -21.7 +2.1/EEaton VanceAMTFreeMuniIncA m ML 8.80 -.3 -.2 +2.3/B AmtFreeMuniIncI ML 9.61 -.4 ... +2.5/B AtlntCptSMIDCA m MG 31.03 -10.4 +1.7 +12.3/B AtlntCptSMIDCI MG 34.26 -10.4 +1.9 +12.6/B BalA m MA 9.11 -3.9 +1.5 +6.0/B BalC m MA 9.14 -4.0 +.9 +5.3/D CAMnOpA m MF 10.10 -.7 -.7 +2.1/A CnctctMnIncA m SL 9.81 -.4 -.5 +1.8/B DivBldrA m LB 14.47 -6.5 +2.4 +9.3/D DivBldrC m LB 14.54 -6.5 +1.7 +8.5/E DivBldrI LB 14.45 -6.4 +2.6 +9.6/D FltngRtA m BL 9.39 +.4 +4.2 +5.5/A FltngRtAdv b BL 9.08 +.4 +4.3 +5.5/A FltngRtAdvtgA m BL 10.98 +.4 +4.6 +6.3/A FltngRtAdvtgAdv b BL 10.98 +.4 +4.7 +6.3/A FltngRtAdvtgC m BL 10.96 +.4 +4.2 +5.8/A FltngRtC m BL 9.06 +.2 +3.5 +4.6/C FltngRtHiIncA m BL 9.44 +.1 +3.7 +5.5/A FltngRtHiIncAdv b BL 8.87 ... +3.6 +5.4/A FltngRtHiIncC m BL 8.85 ... +2.9 +4.6/C FltngRtHiIncI BL 8.88 +.2 +3.9 +5.7/A FltngRtInstl BL 9.08 +.4 +4.4 +5.7/A FltngRtMuniIncA m MS 9.84 +.1 +1.3 +1.0/B GlbIncBldrA m IH 8.65 -5.8 -2.8 +4.6/B GlbIncBldrC m IH 8.56 -5.8 -3.5 +3.8/C GlbMcrAbRtA m NT 8.63 -.6 -3.2 +1.8/D GlbMcrAbRtI NT 8.62 -.5 -2.9 +2.1/D GovtOppsA m GS 6.10 ... +.3 +.5/A GovtOppsC m GS 6.09 -.1 -.4 -.2/D GrA m LG 29.28 -7.0 +9.9 +12.3/C GreaterChinaGrA m CH 22.46 -9.0 -11.4 +8.7/A GreaterIndiaA m EI 28.57 -11.6 -21.6 +3.0/A HYMuniIncA m HM 8.71 -.7 -.2 +3.8/C HYMuniIncC m HM 8.06 -.7 -.8 +3.0/D HiIncOppsA m HY 4.35 -1.3 +.3 +5.3/C HiIncOppsC m HY 4.35 -1.4 -.3 +4.5/D IncofBostonA m HY 5.51 -1.1 +.3 +5.0/C IncofBostonC m HY 5.52 -1.2 -.3 +4.2/D IncofBostonI HY 5.52 -.9 +.7 +5.3/C LgCpValA m LV 19.52 -7.3 +1.7 +7.9/D LgCpValC m LV 19.52 -7.4 +1.0 +7.1/E LgCpValI LV 19.59 -7.3 +1.9 +8.2/C LgCpValR b LV 19.46 -7.3 +1.5 +7.6/D MAMnIncA m MT 8.54 -.3 -1.5 +1.4/B MnstMnIncA m SM 9.11 -.3 -1.6 +1.1/C NYMuniIncA m MY 9.72 -.5 -1.6 +1.8/C NYMuniIncC m MY 9.73 -.5 -2.1 +1.1/E NrthCrlnMnIncA m SL 8.68 -.4 -1.0 +1.4/C NtnlLtdMtMnIncA m MI 9.61 -.2 -.3 +1.2/D NtnlLtdMtMnIncC m MI 9.01 -.3 -.9 +.4/E NtnlMnIncA m ML 9.59 -.3 +.3 +2.9/A NtnlMnIncC m ML 9.59 -.4 -.3 +2.2/B NtnlMnIncI ML 9.59 -.3 +.5 +3.2/A NwJrsyMnIncA m MJ 8.94 -.4 ... +2.3/C OhioMuniIncA m MO 8.62 -.5 -1.7 +1.7/B OregonMuniIncA m SL 8.32 -.4 +.5 +2.1/A PnsylvnMnIncA m MP 8.37 -.4 +.2 +1.6/D ShrtDrGovtIncA m GS 8.20 +.1 +1.7 +1.5/A ShrtDrGovtIncC m GS 8.21 +.1 +1.2 +.9/A ShrtDrMuniOppsA m MS 9.91 -.2 +1.2 +2.1/A ShrtDrStratIncA m NT 7.22 -.4 -.3 +3.2/B ShrtDrStratIncC m NT 6.81 -.3 -.8 +2.4/C SthCrlnMnIncA m SL 8.95 -.4 +.4 +2.0/A TABSShTrmMnBdA m MS 10.16 -.2 -1.0 +.1/E TABSShTrmMnBdI MS 10.17 -.1 -.7 +.4/D TxMgdEqAstAlcA m XM 20.56 -7.0 +2.0 +8.9/A TxMgdEqAstAlcC m XM 19.03 -7.0 +1.4 +8.1/B TxMgdGlbDivIncA m WS 11.89 -8.1 -4.4 +4.7/E TxMgdGlbDivIncC m WS 11.86 -8.2 -5.1 +3.9/E TxMgdGr10 LG 1175.89 -6.7 +3.5 +11.1/D TxMgdGr11A m LG 52.96 -6.7 +3.2 +10.8/D TxMgdGr11C m LG 47.30 -6.8 +2.6 +10.0/E TxMgdGr12A m LG 23.78 -6.7 +3.1 +10.6/D TxMgdGr12C m LG 23.01 -6.8 +2.4 +9.8/E TxMgdMltCpGrA m LG 29.69 -8.0 +10.5 +12.3/C TxMgdSmCpA m SG 26.23 -9.0 +3.6 +11.0/D TxMgdValA m LV 26.84 -7.1 +1.5 +8.7/C TxMgdValC m LV 25.66 -7.2 +.9 +7.9/D TxMgdValI LV 26.76 -7.1 +1.7 +9.0/B VrgnMnIncA m SL 7.61 -.4 +.1 +1.9/A WldwideHlthSciA m SH 11.30 -4.3 +9.7 +5.3/D WldwideHlthSciC m SH 11.36 -4.3 +9.1 +4.6/DEdgar LomaxVal LV 15.37 -4.0 +3.4 +12.3/AEdgewoodGrInstl LG 33.35 -7.0 +12.8 +16.8/AElfunDivers MA 18.19 -5.0 -2.2 +5.2/D Inc CI 10.90 -.6 -2.5 +1.2/C IntlEq FG 19.99 -9.9 -11.9 +1.4/E Trusts LG 63.40 -6.2 +5.0 +11.9/C TxExInc ML 11.08 -.3 -.8 +1.9/CEmeraldBnkngFinA m SF 42.60 -12.8 -6.2 +10.6/A GrA m SG 26.16 -13.3 -1.1 +10.7/DEuroPacGoldA m SP 7.88 +6.1 -11.3 +13.6/A IntlDivIncA m FV 7.43 -.9 -10.0 +.4/E IntlValA m FV 6.81 +.1 -12.2 +2.1/CEvermoreGlbValInstl d SW 13.63 -9.5 -10.3 +7.9/CFAMEqIncInv MB 31.00 -7.4 +3.6 +11.3/A ValInv MG 72.90 -8.5 -.8 +9.2/DFDPBKCptlApprInvA m LG 14.07 -7.7 +10.9 +11.5/D BKEqDivInvA m LV 12.22 -6.5 +.3 +9.5/B BKInstlInvA m FB 11.77 -8.3 -14.1 +1.2/E BRCorAlpBdInvA m MU 9.68 -.9 -3.2 +.7FMICommonStk MB 25.76 -7.5 -3.1 +8.5/B LgCp LB 21.67 -6.6 +.8 +9.7/CFPACptl MV 32.20 -8.2 -6.0 +.7/E Crescent d MA 33.92 -6.3 -1.6 +5.5/C NewInc CS 9.87 +.1 +1.5 +2.0/A Paramount WS 21.60 -7.0 -2.7 +9.6/A USVal LB 9.81 -7.1 +.1 +2.2/EFairholme FundsFcdInc HY 9.91 -6.0 -6.6 +3.1/E Fund d LV 15.97 -10.0 -20.7 -6.3/EFederatedAbsRetA f NE 8.60 -1.1 -13.0 -5.6/E AdjstblRtScIns GS 9.62 +.1 +1.0 +.5/A BdA f TW 8.81 -1.0 -2.6 +3.1/B BdC m TW 8.87 -1.0 -3.2 +2.3/C BdF f TW 8.88 -1.1 -2.7 +3.1/B BdInstl TW 8.81 -1.0 -2.5 +3.4/A CloverSmValA f SV 24.14 -10.0 -6.9 +6.7/D CloverSmValIns SV 24.25 -10.0 -6.7 +6.9/D CptlIncA f CA 7.68 -4.2 -2.6 +3.7/D CptlIncB m CA 7.69 -4.2 -3.2 +2.9/E CptlIncC m CA 7.67 -4.2 -3.2 +2.9/E CptlIncF f CA 7.67 -4.2 -2.6 +3.7/D CptlIncInstl CA 7.69 -4.1 -2.4 +4.0/C EqInc,IncA f LV 24.34 -7.2 -2.7 +6.5/E EqInc,IncF m LV 24.36 -7.2 -2.9 +6.2/E EqInc,IncInstl LV 24.34 -7.2 -2.5 +6.8/E FltngRStrIncA m BL 9.92 +.2 +2.8 +4.0/D FltngRStrIncIns BL 9.92 +.2 +3.1 +4.4/C GlbAllcA f IH 19.05 -6.4 -4.5 +3.6/D GlbAllcC m IH 18.51 -6.4 -5.0 +2.8/E GlbAllcInstl IH 19.16 -6.4 -4.2 +3.9/C GlbAllcR b IH 18.92 -6.4 -4.8 +3.1/D GvtIncIns GI 9.71 -.4 -1.9 +.2/B GvtIncSecIncF f GI 8.40 -.4 -2.2 -.1/C GvtUltShrDrIns UB 9.89 +.2 +1.5 +1.0/D GvtUltShrDrSvc UB 9.89 +.2 +1.4 +.9/E HYTrustSvc d HY 6.58 -2.0 -.4 +5.3/C HiIncBdA f HY 7.28 -1.2 +.3 +5.2/C HiIncBdC m HY 7.26 -1.2 -.4 +4.4/D InsHYBdIns d HY 9.59 -1.2 +.5 +5.9/B IntermCorpBdIns TW 8.85 -.3 -1.1 +1.9/D IntermMuniSvc MI 9.77 -.4 -1.3 +1.5/C IntlLeadersA f FB 32.04 -11.9 -14.3 +.3/E IntlLeadersC m FB 29.63 -12.0 -14.8 -.4/E IntlLeadersIns FB 32.13 -11.9 -14.1 +.6/E IntlSmMidCoA m FR 35.89 -8.5 -10.3 +3.4/D IntlStrVlDvA f FV 3.33 -4.0 -8.7 -.3/E IntlStrVlDvC m FV 3.30 -4.1 -9.3 -1.1/E IntlStrVlDvIns FV 3.34 -4.0 -8.3 -.1/E KaufLCA f LG 24.91 -8.7 +6.1 +10.7/D KaufLCC m LG 22.91 -8.8 +5.4 +9.8/E KaufLCIns LG 25.52 -8.7 +6.3 +11.0/D KaufLCR b LG 23.78 -8.8 +5.8 +10.3/D KaufmannA m MG 6.13 -9.6 +9.7 +13.7/A KaufmannB m MG 5.07 -9.6 +9.0 +13.1/A KaufmannC m MG 5.06 -9.6 +9.1 +13.1/A KaufmannR m MG 6.14 -9.6 +9.6 +13.7/A KaufmannSmCpA m SG 36.46 -11.3 +13.3 +18.7/A KaufmannSmCpC m SG 31.42 -11.3 +12.7 +18.0/A KaufmannSmCpR b SG 36.62 -11.3 +13.4 +18.8/A MDTAllCpCorA f LV 29.06 -7.7 +5.8 +11.8/A MDTAllCpCorIns LV 29.43 -7.6 +6.1 +12.2/A MDTBalA f MA 18.97 -5.6 +1.8 +6.6/B MDTBalInstl MA 19.04 -5.6 +2.0 +6.8/B MDTLgCpGrA f LB 20.45 -6.9 +12.5 +13.6/A MDTLgCpValInstl LV 27.87 -7.0 ... +8.5/C MDTLgCpValSvc LV 27.88 -7.0 -.2 +8.2/C MDTMidCpGrA f MB 41.70 -10.3 +5.6 +12.3/A MDTMidCpGrInstl MB 42.83 -10.3 +5.8 +12.5/A MDTSmCpCorInstl SB 20.21 -11.6 +1.0 +14.3/A MDTSmCpGrA f SG 23.97 -12.8 +5.8 +15.4/A MDTSmCpGrInstl SG 24.96 -12.7 +6.1 +15.7/A MIIntrmMnA f SI 10.78 -.2 -1.3 +.7/D MaxCpIdxInstl LB 13.21 -6.3 +3.8 +11.8/A MaxCpIdxvc b LB 13.07 -6.3 +3.6 +11.5/B MidCpIdxSvc MB 23.96 -9.6 -2.0 +9.8/A MnHYAdvtgA f HM 8.70 -.7 -.2 +3.2/C MnHYAdvtgC m HM 8.69 -.9 -.8 +2.4/E MnHYAdvtgF f HM 8.69 -.8 -.3 +3.1/D MnStkAdvtgA f CA 13.15 -3.6 -2.1 +4.7/B MnStkAdvtgAC m CA 13.13 -3.7 -2.7 +4.0/C MnStkAdvtgAF f CA 13.15 -3.6 -2.1 +4.7/B MnStkAdvtgAIns CA 13.15 -3.6 -1.9 +5.0/A MnUltraShrtA m MS 9.98 ... +.8 +.6/C MnUltraShrtIns MS 9.98 +.1 +1.1 +1.0/A MortgInstl CI 9.17 -.5 -1.7 +.9/D MuniBdA f ML 10.13 -.5 -1.6 +1.7/D OhioMuniIncA f MO 10.81 -.4 -1.2 +1.7/B OhioMuniIncF m MO 10.81 -.4 -1.3 +1.5/B PEMnIncA f MP 10.55 -.4 -1.2 +1.8/C PrudentBearA f BM 13.92 +5.7 -10.8 -13.8/B PrudentBearIns BM 14.26 +5.7 -10.6 -13.5/B ShIntTtRtBdIns CS 10.08 ... ... +1.3/B ShrtIntrmDrMnA m MS 10.17 -.1 +.3 +.5/D ShrtIntrmDrMnIn MS 10.17 +.1 +.7 +1.0/B ShrtTrmIncA m CS 8.43 +.2 +.6 +.8/D ShrtTrmIncInstl CS 8.42 +.1 +1.1 +1.4/B ShrtTrmIncY CS 8.43 +.2 +1.2 +1.5/B StratIncA f MU 8.66 -1.2 -1.7 +3.6/B StratIncC m MU 8.66 -1.2 -2.3 +2.9/D StratIncF f MU 8.61 -1.1 -1.7 +3.7/B StratValDivA f LV 5.77 -1.7 -3.3 +6.1/E StratValDivC m LV 5.78 -1.7 -3.8 +5.3/E StratValDivIns LV 5.80 -1.7 -3.1 +6.4/E StrtgcIncIS MU 8.61 -1.1 -1.5 +4.0/B TtlRetBdA m CI 10.40 -.7 -2.4 +1.4/B TtlRetBdC m CI 10.40 -.7 -2.8 +.9/D TtlRetBdInstl CI 10.40 -.6 -2.0 +2.0/A TtlRetBdSvc b CI 10.40 -.7 -2.2 +1.7/B TtlRetGovtBdIns GI 10.37 -.4 -1.8 +.3/A TtlRetGovtBdSvc b GI 10.37 -.4 -2.0 .../C USGvtSc13YrsIns GS 10.10 +.1 +.1 +.2/C USGvtSc13YrsY GS 10.10 +.1 +.1 +.3/B USGvtSc25YrIns GS 10.47 -.1 -1.2 -.3/E UltraShrtBdA m UB 9.09 +.2 +1.2 +1.1/D UltraShrtBdIns UB 9.08 +.1 +1.5 +1.7/B UltraShrtBdSvc b UB 9.09 +.1 +1.3 +1.2/D forUSGovtSecA f GI 7.04 -.5 -2.3 .../CFidelity500IdxIns LB 95.87 -6.3 +4.1 +12.0/A 500IdxInsPrm LB 95.86 -6.3 +4.1 +12.0/A 500IdxInv LB 95.85 -6.3 +4.0 +11.9/A 500IndexPrm LB 95.86 -6.3 +4.1 +12.0/A AllSectorEq LG 12.71 -7.0 +4.3 +11.6/D ArizonaMuniInc SL 11.65 -.4 -1.5 +1.7/B AsstMgr20% XY 13.13 -2.0 -.9 +3.2/B AsstMgr30% XY 10.82 -2.8 -1.2 +4.1/B AsstMgr40% CA 11.39 -3.7 -1.4 +4.8/B AsstMgr50% CA 17.76 -4.5 -1.7 +5.6/A AsstMgr60% MA 12.32 -5.3 -1.9 +6.3/B AsstMgr70% MA 21.97 -6.1 -1.9 +7.1/A AsstMgr85% AL 19.14 -7.2 -2.0 +8.2/A BCGrowth LG 14.00 -7.5 +11.6 +15.8/A BCGrowth LG 92.86 -7.7 +9.8 +15.1/A BCGrowthK LG 93.00 -7.7 +9.9 +15.3/A Balanced MA 22.31 -5.2 +2.1 +8.0/A BalancedK MA 22.31 -5.1 +2.1 +8.1/A BlueChipVal LV 19.19 -4.6 -1.1 +7.2/D CALtdTrmTFBd SS 10.42 -.1 ... +.7/C CAMuniInc MC 12.46 -.4 -1.5 +1.8/D Canada MQ 50.71 -6.6 -7.2 +5.0/B Cap&Inc HY 9.75 -3.2 -.8 +6.0/B ChinaRegion CH 29.95 -10.6 -16.8 +4.9/D CmdtyStrat BB 5.00 +1.0 -2.0 -.5/E CnncticutMunInc SL 11.04 -.3 -1.0 +1.4/C CnsrvIncMnBd MS 10.00 ... +.9 +.7/C CnsrvIncMnBdIns MS 10.00 ... +1.0 +.8/B Contrafund LG 12.95 -7.6 +7.4 +13.5/B ContrafundK LG 12.95 -7.6 +7.5 +13.6/B ConvertibleSecs CV 27.83 -4.1 +2.3 +4.5/E CorpBd TW 11.00 -1.0 -3.0 +2.7/C CptlApprec LG 36.98 -7.4 +5.1 +10.2/D CptlApprecK LG 37.07 -7.4 +5.1 +10.3/D DisciplinedEq LB 38.74 -7.1 -.1 +8.5/D DisciplinedEqK LB 38.71 -7.1 ... +8.6/D DivGro LB 28.36 -5.5 +1.2 +9.1/D DivGroK LB 28.32 -5.6 +1.3 +9.2/D DiversIntl FG 35.83 -10.0 -10.5 +2.3/D DiversIntlK FG 35.79 -10.0 -10.4 +2.4/D EmMkts EM 26.94 -9.4 -17.7 +6.2/B EmMktsDbt EB 9.41 ... -3.9 +6.5/A EmMktsDiscovery EM 12.32 -7.4 -19.8 +4.7/C EmMktsIdxPrm EM 9.71 -8.0 -14.9 +5.8/B EmMktsK EM 26.97 -9.4 -17.7 +6.4/B EmergEMEA EM 8.92 -4.9 -13.8 +6.8/A EmergMketsOpps EM 17.85 -7.1 -16.6 +6.5/A EmergingAsia PJ 37.48 -8.8 -16.8 +6.4/B EqDividendInc LV 26.84 -6.5 -1.7 +8.3/C EqDividendIncK LV 26.84 -6.4 -1.7 +8.4/C EqIncome LV 57.32 -6.4 -1.7 +8.6/C EqIncomeK LV 57.28 -6.4 -1.6 +8.7/C Europe ES 37.14 -12.0 -12.3 +1.8/B ExMktIdxInPr MB 62.22 -10.0 +.4 +10.5/A ExMktIdxInv MB 62.23 -10.0 +.4 +10.4/A ExMktIdxPr MB 62.23 -10.0 +.4 +10.5/A ExprtMltntnl LB 20.04 -5.4 +1.1 +9.4/D ExprtMltntnlK LB 19.99 -5.5 +1.2 +9.6/D Fidelity LG 44.73 -7.0 +3.8 +10.7/D FidelityK LG 44.72 -7.0 +3.8 +10.8/D FltngRtHiInc BL 9.63 +.3 +3.6 +5.0/B FltngRtHiInc BL 9.50 +.3 +4.4 +5.4/B FocedHiInc HY 8.36 -1.2 -.6 +4.4/D FocusedStock LG 25.69 -6.8 +13.4 +15.1/A FourinOneIdx AL 43.98 -6.5 -.6 +8.0/A Frdm 2005 TA 12.13 -2.6 -1.7 +4.3/C Frdm 2010 TA 15.37 -3.3 -2.0 +4.9/A Frdm 2015 TD 12.77 -3.9 -2.1 +5.6/A Frdm 2020 TE 15.80 -4.5 -2.3 +6.0/A Frdm 2025 TG 13.74 -5.0 -2.4 +6.4/A Frdm 2030 TH 17.14 -5.8 -2.6 +7.4/A Frdm 2035 TI 14.44 -6.8 -2.7 +8.2/A Frdm 2040 TJ 10.13 -7.1 -2.7 +8.2/A Frdm 2045 TK 11.49 -7.0 -2.7 +8.2/A Frdm 2050 TN 11.55 -7.1 -2.8 +8.2/A Frdm 2055 TL 13.05 -7.1 -2.8 +8.2/A Frdm Inc RI 11.33 -1.9 -1.7 +3.4/B FrdmIdx2055Inv TL 14.88 -6.8 -1.3 +8.3/A GNMA GI 10.97 -.5 -1.8 +.4/A GlbCmdtyStk SN 12.60 -7.9 -4.4 +8.4/A GlbHiInc HY 9.32 -1.1 -1.1 +5.7/B GlbexUSIdxIns FB 12.13 -8.3 -10.4 +4.1/A GlbexUSIdxInsPr FB 12.14 -8.3 -10.3 +4.2/A GlbexUSIdxPr FB 12.13 -8.3 -10.4 +4.1/A GlobalEqIncome WS 13.60 -6.5 -4.8 +6.2/D GlobalexUSIdx FB 11.87 -8.3 -10.3 +4.2/A GovernmentInc GI 9.82 -.4 -2.2 .../B GrDiscv LG 34.15 -8.0 +8.0 +14.0/A GrDiscvK LG 34.18 -7.9 +8.1 +14.1/A GrStrategies MG 40.89 -9.1 -.6 +7.3/E GrStrategiesK MG 41.22 -9.1 -.4 +7.5/E GroCo LG 18.05 -9.2 +8.5 +17.3/A GroCo LG 19.25 -9.3 +7.8 +16.8/A GroCoK LG 19.26 -9.3 +7.8 +16.9/A Growth&Inc LB 37.99 -6.3 +1.8 +10.6/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Wednesday, October 24, 2018

PAGE 58

Growth&IncK LB 37.96 -6.3 +1.9 +10.8/B HighIncome HY 8.73 -1.3 +1.6 +6.7/A Independence LG 38.62 -7.9 +3.6 +9.0/E IndependenceK LG 38.66 -7.9 +3.6 +9.1/E InfPrtBdIdxPrm IP 9.60 -1.3 -2.2 +1.3/B IntermediateBd CI 10.48 -.1 -1.0 +1.0/C InternationalVa FV 8.13 -8.9 -10.3 +1.0/D IntlCptlApprec FG 18.86 -10.6 -10.4 +5.5/B IntlDiscv FG 40.37 -9.6 -11.6 +2.7/D IntlEnhIdx FV 9.14 -8.9 -9.9 +4.2/A IntlGr FG 14.96 -9.8 -7.4 +4.7/B IntlGr FG 12.58 -9.9 -8.1 +4.3/B IntlIdxInstl FB 39.31 -8.5 -8.9 +3.6/B IntlIdxInstlPrm FB 39.31 -8.5 -8.9 +3.6/B IntlIdxInv FB 39.29 -8.5 -8.9 +3.5/B IntlIdxPremium FB 39.30 -8.5 -8.9 +3.6/B IntlRlEstt GR 10.86 -5.9 -5.0 +4.6/A IntlSmCp FQ 26.35 -9.0 -11.9 +7.8/A IntlSmCp FR 16.40 -8.8 -8.7 +6.6/B IntlSmCpOpps FR 17.51 -9.1 -9.5 +7.1/A IntlVal FV 9.67 -8.8 -9.5 +1.5/D IntrmGovtInc GI 10.14 ... -1.1 .../C IntrmMuniInc MI 10.10 -.3 -.7 +1.6/C IntrmTrBdIdPrm GI 10.22 -.2 -2.4 -.2/C InvmGradeBd CI 10.78 -.6 -1.9 +1.9/A InvmGradeBd CI 7.59 -.7 -2.3 +1.6/B Japan JS 14.34 -8.3 -7.2 +7.2/C JapanSmlrCo JS 17.27 -4.7 -8.9 +11.2/B LTTrsBdIdxPrm GL 11.91 -2.4 -8.1 -.2/C LargeCapStock LB 32.42 -6.8 +2.4 +11.3/B LargeCapValIdx LV 12.55 -6.5 -1.1 +8.9/C LatinAmerica LS 22.14 +5.5 -9.6 +8.6/D LgCpCorEnhIdx LB 15.32 -6.2 +4.5 +11.6/A LgCpGrEnhIdx LG 19.99 -6.7 +5.6 +12.8/B LgCpValEnhIdx LV 13.14 -6.4 -.5 +9.5/B LimitedTermGov GS 9.73 +.1 -.4 .../D LowPrStk MV 49.35 -6.4 -3.0 +7.5/C LowPrStkK MV 49.30 -6.4 -2.9 +7.6/C LtdTrmMuniInc MS 10.38 -.1 +.1 +.7/C LvrgdCoStk MB 27.75 -10.1 -7.0 +4.8/E LvrgdCoStkK MB 27.82 -10.1 -6.9 +4.9/E MAMunicipalInc MT 11.73 -.4 -1.8 +1.6/A Magellan LG 10.42 -7.7 +4.4 +11.9/C MagellanK LG 10.41 -7.7 +4.5 +12.0/C MegaCapStock LB 16.23 -5.7 +3.1 +10.6/C MichiganMuniInc SL 11.80 -.3 -1.3 +1.7/B MidCapIdxIns MB 20.62 -8.8 -1.0 +9.3/B MidCapIdxPrm MB 20.62 -8.8 -1.0 +9.3/B MidCapStock MG 37.00 -7.9 +.9 +9.7/D MidCapStockK MG 37.03 -7.8 +1.0 +9.8/C MidCapValue MV 22.82 -8.9 -10.2 +4.6/E MidCpEnhIdx MB 14.91 -9.0 -4.7 +7.7/C MinnesotaMnInc SM 11.21 -.4 -1.6 +1.3/C MortgageSecs CI 10.74 -.5 -1.8 +.6/D MrylndMuniInc SL 10.95 -.3 -2.0 +1.6/B MuniInc ML 12.54 -.5 -1.5 +2.2/C MuniInc2019 MS 10.54 +.1 +.9 +.8/B NJMunicipalInc MJ 11.49 -.4 -.9 +2.8/B NYMuniInc MY 12.68 -.5 -1.8 +1.6/C NasdCmpIdx LG 98.12 -6.8 +8.3 +14.9/A NewMillennium LB 40.60 -7.4 +2.0 +10.7/B NewMktsInc EB 14.55 -.8 -6.9 +4.8/B Nordic MQ 48.75 -10.9 -8.5 +5.1/B OTCPortfolio LG 11.64 -7.7 +10.1 +17.6/A OTCPortfolioK LG 11.81 -7.6 +10.2 +17.7/A OhioMunilInc MO 11.69 -.4 -1.8 +1.9/A Overseas FG 45.84 -10.5 -9.6 +4.6/B OverseasK FG 45.77 -10.5 -9.5 +4.8/B PacicBasin DP 30.02 -9.6 -15.4 +7.3/B PennsylvnMnInc MP 10.75 -.4 -1.4 +1.8/C Puritan MA 22.15 -5.4 +1.9 +8.3/A PuritanK MA 22.13 -5.4 +2.0 +8.4/A RealEstInv SR 40.12 -5.2 -1.5 +3.9/B RlEstateIdxPrm SR 14.95 -5.4 -1.7 +3.0/C RlEsttInc SR 11.64 -1.8 +.9 +5.9/A RlEsttInc SR 10.66 -1.1 +2.0 +5.8/A SCGrth SG 24.59 -11.5 +8.6 +16.0/A SCValue SV 15.82 -9.0 -5.3 +7.5/C STTrsBdIdxPrm GS 10.16 +.1 -.3 +.2/C ShTrmBd CS 8.50 +.1 +.4 +.9/C ShrtDurHiInc HY 9.35 -.7 +1.4 +3.9/E SmCapIdxIns SB 20.30 -10.7 +.5 +11.1/A SmCapIdxInv SB 20.27 -10.7 +.4 +11.0/A SmCpDiscv SB 11.19 -9.4 -5.3 +4.6/E SmCpDiscv SB 24.48 -8.9 -5.7 +4.9/E SmCpEnhIdx SB 13.43 -10.4 -1.5 +7.9/D SmCpOpps SB 13.23 -10.5 +2.1 +9.4/C SmallCapStock SB 17.43 -9.9 -1.7 +7.4/D StkSelorAllCp LG 44.77 -8.2 +1.9 +11.7/D StkSelorSmCp SB 26.58 -11.3 +.5 +8.8/C StkSlrLgCpVal LV 20.27 -6.5 -2.2 +7.8/D StratDivInc AL 14.96 -4.4 +.2 +7.7/A StratRlRet XY 8.68 -.9 +.1 +3.0/C TaxFreeBond ML 11.11 -.4 -1.5 +2.2/B TelecomandUtls SU 27.38 +.9 +9.1 +12.0/A TotalBond CI 10.22 -.6 -1.8 +2.1/A TotalEmMkts EM 11.67 -4.7 -13.9 +6.0/B Trend LG 104.63 -7.4 +7.6 +13.9/A TtlIntlEq FG 8.25 -9.4 -11.4 +3.9/C TtlMktIdxF LB 78.70 -7.0 +3.4 +11.7/A TtlMktIdxInsPrm LB 78.68 -7.0 +3.4 +11.7/A TtlMktIdxInstl LB 78.68 -7.0 +3.4 +11.7/A TtlMktIdxInv LB 78.68 -7.0 +3.4 +11.6/A TtlMktIdxPrm LB 78.69 -7.0 +3.4 +11.7/A USBdIdxF CI 11.07 -.5 -2.4 +.9/D USBdIdxIns CI 11.07 -.5 -2.4 +.9/D USBdIdxInsPrm CI 11.07 -.5 -2.4 +.9/D USBdIdxInv CI 11.07 -.5 -2.4 +.8/D USBdIdxPrm CI 11.07 -.5 -2.4 +.9/D ValDiscv LV 27.82 -5.7 -2.3 +7.4/D ValDiscvK LV 27.82 -5.7 -2.3 +7.5/D Value MV 11.36 -9.6 -6.2 +6.2/D ValueK MV 11.38 -9.5 -6.1 +6.3/D ValueStrategies LV 39.31 -9.0 -6.6 +6.1/E Worldwide WS 27.25 -7.8 +3.2 +9.8/AFidelity AdvisorAssetMgr20%I XY 13.12 -2.0 -.9 +3.1/C AssetMgr60%A m MA 12.26 -5.3 -2.2 +6.0/B AssetMgr70%A m MA 21.90 -6.1 -2.2 +6.7/B AssetMgr70%C m MA 21.70 -6.1 -2.8 +6.0/C AssetMgr70%I MA 21.97 -6.1 -2.0 +7.0/A AssetMgr70%M m MA 21.88 -6.1 -2.4 +6.5/B BalancedA m MA 20.01 -5.1 +1.8 +7.8/A BalancedC m MA 19.86 -5.2 +1.1 +7.0/A BalancedI MA 20.42 -5.1 +2.0 +8.0/A BalancedM m MA 20.25 -5.1 +1.6 +7.5/A BiotechnologyA m SH 25.91 -7.7 +3.2 +2.2/E BiotechnologyI SH 27.44 -7.7 +3.4 +2.5/E BiotechnologyM m SH 24.52 -7.7 +2.9 +1.9/E CapitalDevA m LB 16.36 -6.8 +2.3 +11.0/B CapitalDevO LB 16.95 -6.8 +2.5 +11.4/B ConsumerDscrtA m CD 27.23 -7.7 +7.7 +10.1/A ConsumerStplsA m CC 79.56 -3.8 -7.5 +2.3/E ConsumerStplsC m CC 77.14 -3.9 -8.1 +1.6/E ConsumerStplsI CC 80.26 -3.8 -7.3 +2.6/D ConsumerStplsM m CC 78.71 -3.8 -7.7 +2.0/E CorporateBondI TW 11.00 -1.0 -3.1 +2.7/C DiverIntlA m FG 21.14 -10.1 -10.7 +2.5/D DiverIntlC m FG 20.18 -10.2 -11.2 +1.7/E DiverIntlI FG 21.51 -10.1 -10.4 +2.8/D DiverIntlM m FG 20.98 -10.1 -10.8 +2.2/D DiversiedStkA m LB 25.92 -7.6 +4.7 +12.1/A DiversiedStkI LB 27.56 -7.5 +4.9 +12.3/A DiversiedStkO LB 26.68 -7.5 +5.0 +12.5/A DividendGrowthA m LB 17.65 -5.6 +1.1 +8.7/D DividendGrowthC m LB 16.64 -5.6 +.5 +7.9/E DividendGrowthI LB 18.63 -5.5 +1.3 +9.0/D DividendGrowthM m LB 17.54 -5.6 +.9 +8.5/E EmMktsIncA m EB 12.81 -.8 -7.1 +4.4/B EmMktsIncC m EB 12.91 -.9 -7.6 +3.6/C EmMktsIncI EB 12.56 -.7 -6.8 +4.8/B EmMktsIncM m EB 12.76 -.8 -7.0 +4.4/B EmergingAsiaA m PJ 34.24 -8.8 -16.7 +6.4/B EmergingAsiaC m PJ 30.98 -8.9 -17.2 +5.6/C EmergingAsiaI PJ 35.34 -8.8 -16.5 +6.7/A EmergingMktsA m EM 24.73 -9.5 -18.1 +5.7/B EmergingMktsC m EM 23.42 -9.5 -18.6 +4.9/C EmergingMktsI EM 24.90 -9.5 -17.8 +6.0/B EnergyA m EE 32.56 -9.9 -5.4 +2.4/A EnergyC m EE 29.80 -10.0 -6.0 +1.7/A EnergyI EE 34.37 -9.9 -5.2 +2.7/A EnergyM m EE 33.28 -9.9 -5.6 +2.2/A EquityGrowthA m LG 11.78 -8.1 +7.9 +13.8/A EquityGrowthC m LG 10.03 -8.2 +7.2 +12.9/B EquityGrowthI LG 12.92 -8.0 +8.2 +14.1/A EquityGrowthM m LG 11.56 -8.1 +7.7 +13.6/B EquityIncomeA m LV 31.13 -6.5 -2.3 +8.0/D EquityIncomeC m LV 31.35 -6.6 -2.9 +7.1/D EquityIncomeI LV 32.55 -6.5 -2.1 +8.2/C EquityIncomeM m LV 31.83 -6.5 -2.5 +7.7/D EquityValueA m LV 18.48 -5.7 -2.6 +7.0/E FinancialSvcsA m SF 19.94 -10.5 -8.8 +8.8/B FinancialSvcsC m SF 18.60 -10.6 -9.4 +8.0/B FinancialSvcsM m SF 19.71 -10.5 -9.0 +8.5/B FltngRtHiIncA m BL 9.64 +.2 +3.4 +4.7/C FltngRtHiIncC m BL 9.64 +.1 +2.8 +3.9/D FltngRtHiIncI BL 9.62 +.2 +3.6 +4.9/B FltngRtHiIncM m BL 9.63 +.3 +3.4 +4.7/C Freedom2005A m TA 11.47 -2.5 -1.8 +4.0/C Freedom2005I TA 11.55 -2.5 -1.6 +4.2/C Freedom2010A m TA 11.87 -3.3 -1.9 +4.6/A Freedom2010M m TA 11.82 -3.3 -2.1 +4.4/B Freedom2015A m TD 11.94 -3.9 -2.1 +5.3/A Freedom2015C m TD 11.80 -4.1 -2.7 +4.5/C Freedom2015I TD 12.05 -4.0 -1.8 +5.5/A Freedom2015M m TD 11.91 -4.0 -2.2 +5.1/A Freedom2020A m TE 13.01 -4.5 -2.2 +5.7/A Freedom2020C m TE 12.87 -4.6 -2.8 +4.9/B Freedom2020I TE 13.13 -4.5 -2.0 +6.0/A Freedom2020M m TE 13.00 -4.6 -2.3 +5.5/A Freedom2025A m TG 13.03 -5.0 -2.3 +6.1/B Freedom2025C m TG 12.80 -5.1 -2.9 +5.3/D Freedom2025I TG 13.16 -5.0 -2.1 +6.3/A Freedom2025M m TG 13.05 -5.0 -2.5 +5.8/B Freedom2030A m TH 14.09 -5.9 -2.4 +7.0/A Freedom2030C m TH 13.81 -6.0 -3.0 +6.2/C Freedom2030I TH 14.19 -5.9 -2.2 +7.3/A Freedom2030M m TH 14.01 -6.0 -2.6 +6.8/B Freedom2035A m TI 13.76 -6.8 -2.4 +7.8/A Freedom2035C m TI 13.34 -7.0 -3.1 +7.0/C Freedom2035I TI 13.87 -6.9 -2.3 +8.0/A Freedom2035M m TI 13.61 -7.0 -2.7 +7.5/A Freedom2040A m TJ 14.73 -7.1 -2.5 +7.9/A Freedom2040C m TJ 14.31 -7.3 -3.1 +7.0/C Freedom2040I TJ 14.84 -7.1 -2.2 +8.1/A Freedom2040M m TJ 14.64 -7.2 -2.7 +7.6/B Freedom2045A m TK 11.49 -7.1 -2.5 +7.8/B Freedom2045I TK 11.58 -7.1 -2.2 +8.1/A Freedom2045M m TK 11.38 -7.2 -2.6 +7.6/C Freedom2050A m TN 11.46 -7.2 -2.5 +7.8/B Freedom2050I TN 11.55 -7.2 -2.3 +8.1/A Freedom2050M m TN 11.38 -7.2 -2.7 +7.5/C Freedom2055A m TL 12.64 -7.1 -2.5 +7.8/B Freedom2055I TL 12.70 -7.2 -2.3 +8.1/B FreedomIncomeA m RI 10.66 -1.8 -1.7 +3.1/C FreedomIncomeI RI 10.69 -1.9 -1.5 +3.4/B GlblCapApprecI SW 17.63 -9.6 -8.3 +7.4/C GlobalCmdtyStkI SN 12.62 -7.8 -4.2 +8.5/A GovernmentIncA m GI 9.84 -.4 -2.4 -.3/D GovernmentIncC m GI 9.84 -.5 -3.0 -1.0/E GovernmentIncI GI 9.84 -.4 -2.1 .../C GovernmentIncM m GI 9.84 -.4 -2.4 -.3/D Growth&IncomeA m LB 28.79 -6.4 +1.4 +10.3/C Growth&IncomeC m LB 26.90 -6.4 +.9 +9.4/D Growth&IncomeI LB 29.42 -6.3 +1.7 +10.6/C Growth&IncomeM m LB 28.77 -6.4 +1.3 +10.0/C GrowthOppsA m LG 76.03 -7.6 +17.5 +16.8/A GrowthOppsC m LG 66.35 -7.6 +16.7 +16.0/A GrowthOppsI LG 81.49 -7.6 +17.7 +17.2/A GrowthOppsM m LG 75.46 -7.6 +17.2 +16.6/A HealthCareA m SH 49.55 -6.6 +16.2 +11.5/A HealthCareC m SH 39.67 -6.6 +15.5 +10.6/B HealthCareI SH 53.83 -6.6 +16.4 +11.8/A HealthCareM m SH 46.32 -6.6 +15.9 +11.2/B HighIncAdvtgA m HY 11.02 -2.9 +.1 +6.6/A HighIncAdvtgC m HY 11.00 -3.0 -.5 +5.8/B HighIncAdvtgI HY 10.33 -2.9 +.3 +6.9/A HighIncAdvtgM m HY 11.08 -2.9 +.2 +6.6/A HighIncomeA m HY 7.61 -1.1 +.2 +5.0/C HighIncomeC m HY 7.58 -1.3 -.4 +4.2/E HighIncomeI HY 7.62 -1.2 +.4 +5.2/C HighIncomeM m HY 7.59 -1.2 +.2 +4.9/C IndustrialsA m ID 39.91 -11.2 -4.8 +9.1/C IndustrialsC m ID 35.60 -11.2 -5.3 +8.3/D IndustrialsI ID 42.01 -11.1 -4.6 +9.4/C IndustrialsM m ID 38.97 -11.2 -5.0 +8.8/D IntermMuniIncA m MI 10.10 -.4 -1.0 +1.2/D IntermMuniIncI MI 10.11 -.4 -.8 +1.5/C IntlCapitalAppA m FG 17.65 -10.6 -10.7 +5.1/B IntlCapitalAppC m FG 15.52 -10.7 -11.2 +4.3/B IntlCapitalAppM m FG 17.19 -10.6 -10.8 +4.8/B IntlDiscvA m FG 40.04 -9.6 -11.8 +2.4/D IntlDiscvI FG 40.26 -9.6 -11.6 +2.7/D IntlGrA m FG 12.48 -9.9 -8.3 +4.0/C IntlGrC m FG 12.21 -10.0 -8.9 +3.2/C IntlGrI FG 12.56 -9.8 -8.1 +4.3/B IntlSmCapOppsI FR 17.49 -9.1 -9.4 +7.1/A IntlSmallCapA m FQ 25.84 -9.0 -12.1 +7.5/A IntlSmallCapC m FQ 24.83 -9.1 -12.6 +6.7/B IntlSmallCapI FQ 26.51 -9.0 -11.9 +7.8/A InvestmentGrBdA m CI 7.59 -.6 -2.4 +1.3/C InvestmentGrBdI CI 7.60 -.7 -2.3 +1.6/B LargeCapA m LB 33.93 -6.9 +2.0 +11.1/B LargeCapC m LB 30.62 -6.9 +1.4 +10.3/C LargeCapI LB 35.55 -6.9 +2.2 +11.4/B LargeCapM m LB 33.81 -6.9 +1.8 +10.9/B LeveragedCoStkA m MB 36.32 -10.1 -6.3 +4.6/E LeveragedCoStkC m MB 31.85 -10.2 -6.9 +3.8/E LeveragedCoStkI MB 37.28 -10.1 -6.1 +4.9/E LeveragedCoStkM m MB 34.96 -10.1 -6.5 +4.4/E LimitedTermBdA m CS 11.21 -.1 -.4 +.8/D LimitedTermBdC m CS 11.19 -.1 -.9 +.1/E LimitedTermBdI CS 11.25 ... -.1 +1.1/C LimitedTermBdM m CS 11.22 -.1 -.3 +.8/D LtdTermMuniIncA m MS 10.40 -.2 -.2 +.4/D LtdTermMuniIncI MS 10.39 ... +.1 +.7/C MaterialsA m SN 69.83 -15.2 -18.9 +3.2/C MaterialsC m SN 67.10 -15.3 -19.4 +2.5/C MaterialsI SN 70.11 -15.2 -18.7 +3.5/B MegaCapStockA m LB 16.05 -5.8 +2.9 +10.3/C MegaCapStockI LB 16.24 -5.7 +3.1 +10.6/C MidCapIIA m MB 19.83 -9.8 -3.5 +8.2/B MidCapIIC m MB 17.57 -9.9 -4.1 +7.4/C MidCapIII MB 20.49 -9.8 -3.3 +8.5/B MidCapIIM m MB 19.30 -9.9 -3.7 +7.9/C MidCapValueA m MV 22.46 -8.9 -10.5 +4.3/E MidCapValueM m MV 22.32 -8.9 -10.6 +4.0/E MortgageSecI CI 10.70 -.5 -1.9 +.6/D NewInsA m LG 32.19 -7.6 +4.9 +12.1/C NewInsC m LG 28.09 -7.7 +4.2 +11.3/D NewInsI LG 32.95 -7.6 +5.1 +12.4/C NewInsM m LG 31.09 -7.7 +4.6 +11.8/C NewInsZ LG 33.01 -7.6 +5.2 +12.5/C OverseasA m FG 22.38 -10.4 -9.9 +2.8/D OverseasI FG 22.89 -10.3 -9.7 +3.1/C OverseasM m FG 22.97 -10.3 -10.1 +2.6/D RealEstateA m SR 20.96 -5.7 -3.0 +2.2/D RealEstateI SR 21.16 -5.7 -2.8 +2.5/C RealEstateM m SR 20.94 -5.7 -3.2 +2.0/D RlEstIncA m SR 11.58 -1.8 +.7 +5.7/A RlEstIncC m SR 11.45 -1.8 ... +4.9/A RlEstIncI SR 11.60 -1.8 +.9 +5.9/A RlEstIncM m SR 11.58 -1.8 +.6 +5.6/A SCGrthA m SG 23.54 -11.5 +8.4 +15.7/A SCGrthC m SG 20.88 -11.6 +7.7 +14.8/B SCGrthI SG 24.66 -11.5 +8.6 +16.0/A SCGrthM m SG 22.75 -11.5 +8.1 +15.4/A SCValueA m SV 15.48 -9.0 -5.5 +7.2/D SCValueI SV 15.83 -9.0 -5.2 +7.5/C SCValueM m SV 15.04 -9.1 -5.6 +6.9/D SeriesGrOpps LG 15.23 -7.5 +19.5 +17.9/A SeriesSmallCap SB 11.31 -11.1 -5.0 +5.0/E SmallCapA m SB 24.29 -11.1 -5.9 +4.2/E SmallCapC m SB 18.20 -11.2 -6.5 +3.4/E SmallCapI SB 26.69 -11.1 -5.7 +4.5/E SmallCapM m SB 22.43 -11.1 -6.1 +4.0/E StgInc MU 11.98 -1.3 NA NA StgIncA m MU 11.82 -1.3 -1.6 +4.0/B StgIncC m MU 11.79 -1.4 -2.1 +3.2/C StgIncI MU 11.98 -1.3 -1.4 +4.2/B StgIncM m MU 11.81 -1.4 -1.6 +4.0/B StockSelAllCpA m LG 44.73 -8.2 +1.7 +11.3/D StockSelAllCpI LG 44.79 -8.2 +1.9 +11.6/D StockSelAllCpK LG 44.81 -8.2 +2.0 +11.8/C StockSelAllCpM m LG 44.64 -8.2 +1.4 +11.0/D StockSlrMidCp MG 40.51 -9.0 +1.4 +9.7/C StockSlrMidCpA m MG 38.81 -9.0 +1.2 +9.5/D StockSlrMidCpC m MG 35.27 -9.1 +.6 +8.6/D StockSlrMidCpI MG 40.61 -9.0 +1.4 +9.7/C StockSlrMidCpM m MG 38.97 -9.1 +1.0 +9.2/D StockSlrSmCpI SB 26.65 -11.3 +.4 +8.8/C StratDiv&IncA m AL 14.87 -4.3 -.1 +7.4/B StratDiv&IncC m AL 14.80 -4.4 -.7 +6.6/C StratDiv&IncI AL 14.92 -4.4 +.1 +7.7/A StratDiv&IncM m AL 14.86 -4.4 -.3 +7.2/B StrategicRlRetI XY 8.66 -.9 +.1 +3.0/C TechnologyA m ST 57.01 -8.6 +6.5 +21.2/A TechnologyC m ST 48.25 -8.7 +5.8 +20.3/B TechnologyM m ST 54.02 -8.6 +6.3 +20.9/B TotalBondA m CI 10.22 -.6 -2.1 +1.8/A TotalBondC m CI 10.23 -.7 -2.6 +1.1/C TotalBondI CI 10.20 -.6 -1.9 +2.1/A TotalBondM m CI 10.21 -.5 -2.1 +1.9/A UtilitiesA m SU 32.44 +.6 +11.7 +12.8/A UtilitiesC m SU 31.63 +.5 +11.0 +11.9/A UtilitiesI SU 33.15 +.6 +12.0 +13.1/A UtilitiesM m SU 32.46 +.6 +11.5 +12.4/A ValueA m MV 23.85 -9.6 -6.6 +5.7/D ValueStratsA m LV 33.73 -9.1 -6.8 +5.8/E ValueStratsI LV 36.91 -9.0 -6.6 +6.1/E ValueStratsK LV 39.30 -9.0 -6.5 +6.2/E ValueStratsM m LV 35.43 -9.1 -7.0 +5.6/E WorldwideA m WS 26.91 -7.8 +2.9 +9.4/AFidelity SelectAdvisorGoldC m SP 15.91 +8.1 -16.2 +4.1/D AdvisorGoldI SP 17.53 +8.1 -15.6 +5.1/C AirTransp ID 76.68 -10.1 -3.6 +11.1/A Banking SF 29.90 -12.8 -8.6 +8.8/B Biotechnology SH 21.38 -10.1 +1.6 +2.6/E Brkrg&InvmtMgmt SF 69.17 -10.7 -11.1 +6.7/D Chemicals SN 13.91 -15.1 -16.8 +9.1/A CommsEquip ST 37.53 -7.4 +11.0 +11.4/E Computers ST 96.11 -5.5 +8.5 +16.0/D Const&Hsg MG 54.19 -14.1 -12.2 +5.0/E ConsumerDiscret CD 44.08 -7.7 +8.1 +10.5/A ConsumerFinance SF 15.31 -9.0 -1.3 +9.3/B ConsumerStaples CC 80.43 -3.8 -7.3 +2.6/C Defense&Aero ID 17.24 -8.2 +6.3 +19.7/A Energy EE 42.38 -10.0 -5.2 +2.8/A EnergyService EE 39.48 -12.8 -12.9 -3.0/D Envir&AltEngy ID 23.15 -11.2 -10.1 +9.6/C FinancialSvcs SF 10.19 -10.5 -8.6 +9.1/B Gold SP 17.53 +8.1 -15.6 +5.1/C HealthCare SH 25.10 -6.6 +16.3 +11.6/A HealthCareSvcs SH 103.37 -2.7 +21.6 +16.8/A ITServices ST 62.18 -7.8 +16.0 +16.5/D Industrials ID 33.61 -11.2 -4.6 +9.3/C Insurance SF 64.34 -9.5 -7.8 +7.5/C Leisure CD 15.11 -6.5 -3.8 +8.6/B Materials SN 70.26 -15.2 -18.7 +3.5/B MedTech&Devcs SH 51.34 -8.0 +22.1 +21.4/A Multimedia CD 78.07 -3.0 +4.2 +7.0/D NaturalGas EE 23.24 -8.5 -2.5 -.9/C NaturalRes EE 27.39 -9.2 -9.0 +1.2/B Pharmaceuticals SH 20.62 -4.2 +11.8 +2.9/E Retailing CD 15.26 -8.2 +15.6 +15.6/A Semicon ST 9.97 -11.7 -5.5 +18.9/B Swre&ITSvcs ST 18.36 -6.6 +13.0 +20.5/B Technology ST 17.07 -8.9 +5.7 +21.1/A Telecom SC 60.04 -1.5 +3.4 +8.6/A Transportation ID 96.58 -11.1 -2.6 +11.0/B Utilities SU 88.82 +.6 +11.9 +13.2/A Wireless SC 10.48 -2.8 +4.5 +11.1/AFiera CapitalSTRONGNtnCcyIns CR 16.22 -1.3 -4.1 -.4/D SmMidCapGrInstl MG 20.18 -11.1 -.7 +9.0/DFirst EagleGlbA m IH 56.58 -5.0 -4.2 +5.5/A GoldA m SP 13.96 +5.4 -17.5 +1.9/E OverseasA m FB 22.88 -4.9 -7.3 +3.1/C USValA m LB 19.96 -4.6 -.6 +7.5/E USValI LB 20.31 -4.6 -.4 +7.8/E ofAmericaI MB 32.18 -11.0 -11.6 +1.9/E ofAmericaY b MB 32.03 -11.0 -11.8 +1.6/EFirst InvestorsEqIncA m LV 10.48 -7.0 -2.3 +7.6/D ForIncA m HY 2.40 -1.2 +.1 +4.4/D GlbA m WS 8.10 -8.3 -3.1 +5.9/D GrandIncA m LV 23.00 -7.1 -2.5 +7.4/D IntlA m FG 14.77 -8.7 -9.9 +3.2/C InvmGradeA m TW 9.06 -.8 -3.3 +1.4/E OppA m MB 38.59 -9.5 -7.3 +5.3/D SelGrA m LG 12.60 -7.4 +5.6 +12.3/C SpecSitsA m SV 29.59 -11.0 -7.4 +7.2/D TEIncA m MI 9.01 -.4 -1.5 +.8/E TENYA m MY 13.56 -.4 -1.8 +.9/E TEOppsA m ML 15.80 -.5 -2.2 +1.0/E TtlRetA m MA 19.37 -4.9 -3.1 +4.3/EFirst WesternFI CI 9.52 -.2 -.6 +2.1/A ShrtDrBd CS 9.78 ... +.8 +1.6/BFirsthandTechOpps ST 11.07 -12.2 +10.9 +22.6/AFort PittCptlTtlRet d LB 25.73 -8.4 -1.4 +11.7/AFranklin TempletonAdjUSGvtScA m GS 8.10 +.1 +.5 +.1/C AdjUSGvtScAdv GS 8.11 +.1 +.7 +.3/B AdjUSGvtScC m GS 8.10 +.1 +.3 -.3/D AlbmTxFrIncA1 m SL 10.39 -.4 -1.0 +1.7/B AlbmTxFrIncA1 m SL 10.65 -.5 -1.3 +1.3/C AlbmTxFrIncAdv SL 10.43 -.3 -.9 +1.8/B AlbmTxFrIncC m SL 10.57 -.4 -1.5 +1.1/D BalA m MA 11.97 -2.4 -.6 +5.7/C BalAdv MA 11.99 -2.4 -.5 +6.0/C BalC m MA 11.86 -2.4 -1.2 +5.0/D BalSheetInvmA m MV 38.05 -8.4 -3.1 +8.8/B BalSheetInvmAdv MV 39.39 -8.4 -2.8 +9.1/A BalSheetInvmC m MV 36.25 -8.5 -3.6 +8.0/B BiotechDiscvA m SH 144.51 -9.5 -3.9 +.4/E BiotechDiscvAdv SH 148.06 -9.5 -3.7 +.7/E CAHYMuniA1 m MC 10.51 -.8 -.5 +3.2/A CAHYMuniAdv MC 10.53 -.8 -.5 +3.3/A CAHYMuniC m MC 10.59 -.8 -1.0 +2.7/B CAIntTrTFIncA1 m MF 11.63 -.5 -.8 +1.3/C CAIntTrTFIncAdv MF 11.66 -.4 -.7 +1.5/C CAIntTrTFIncC m MF 11.68 -.4 -1.2 +.8/D CATxFrIncA1 m MC 7.15 -.7 -1.7 +2.3/B CATxFrIncAdv MC 7.14 -.7 -1.5 +2.4/B CATxFrIncC m MC 7.14 -.7 -2.0 +1.7/D ChinaWldA m CH 20.04 -10.2 -7.4 +7.5/B ChinaWldAdv CH 20.20 -10.3 -7.2 +7.7/A ClrdTxFrIncA1 m SL 11.14 -.3 -.7 +1.4/C ClrdTxFrIncAdv SL 11.14 -.4 -.6 +1.5/B ClrdTxFrIncC m SL 11.27 -.5 -1.2 +.8/E CnctTxFrIncA1 m SL 9.90 -.3 -.7 +1.1/D CnsrvAllcA m CA 14.53 -2.9 -.3 +4.2/C CnsrvAllcC m CA 14.23 -3.0 -.9 +3.4/D CnsrvAllcR b CA 14.47 -2.9 -.5 +3.9/C CnvrtSecA m CV 20.64 -5.6 +7.5 +10.7/A CnvrtSecAdv CV 20.65 -5.5 +7.8 +11.0/A CnvrtSecC m CV 20.31 -5.6 +6.8 +9.9/A CorfolioAllcA m XM 19.39 -7.1 +1.7 +8.7/A CorfolioAllcC m XM 19.02 -7.2 +1.1 +7.9/B DevMktsA m EM 18.44 -9.4 -16.1 +9.1/A DevMktsAdv EM 18.38 -9.4 -15.9 +9.4/A DevMktsC m EM 17.80 -9.5 -16.6 +8.3/A DynaTechA m LG 72.76 -8.7 +11.3 +16.9/A DynaTechAdv LG 74.92 -8.7 +11.5 +17.2/A DynaTechC m LG 60.99 -8.8 +10.6 +16.0/A DynaTechR b LG 70.70 -8.7 +11.0 +16.6/A DynaTechR6 LG 75.60 -8.7 +11.6 +17.4/A EMSmCpA m EM 12.55 -6.9 -15.6 +3.2 EMSmCpAdv EM 12.71 -6.9 -15.5 +3.5 EMSmCpC m EM 11.92 -6.9 -16.1 +2.4 EmergMktDbtOpps EB 11.50 +.8 -1.4 +6.9 EqIncA m LV 24.84 -6.0 +.5 +8.4/C EqIncC m LV 24.63 -6.1 -.2 +7.6/D FdrIntTrTFIncA1 m MI 11.76 -.2 -.9 +.9/E FdrIntTrTFIncAd MI 11.79 -.2 -.9 +1.0/D FdrIntTrTFIncC m MI 11.79 -.3 -1.5 +.3/E FdrLtdTrTFIncA1 m MS 10.22 -.1 +.3 +.2/E FdrTFIncA1 m ML 11.49 -.4 -1.1 +1.4/D FdrTFIncAdv ML 11.50 -.4 -1.0 +1.5/D FdrTFIncC m ML 11.48 -.4 -1.5 +.8/E FloridaTFIncA1 m SL 10.33 -.3 +.4 +1.4/C FloridaTFIncC m SL 10.55 -.4 -.1 +.8/E FltngRtDlyAcsA m BL 8.73 +.3 +3.3 +4.7/C FltngRtDlyAcsAd BL 8.73 +.3 +3.5 +4.9/B FltngRtDlyAcsC m BL 8.73 +.2 +3.0 +4.3/D FndngsAlA m AL 13.84 -5.6 -3.0 +5.4/D FndngsAlAd AL 13.93 -5.6 -2.8 +5.6/D FndngsAlC m AL 13.59 -5.7 -3.7 +4.6/E FrgnA m FV 7.24 -7.9 -10.3 +2.9/B FrgnAdv FV 7.14 -7.9 -10.2 +3.2/B FrgnC m FV 7.05 -7.8 -10.8 +2.2/C FrgnR b FV 7.09 -7.8 -10.5 +2.7/B FrgnR6 FV 7.14 -7.8 -10.1 +3.4/B GlbBalA1 m IH 2.96 -4.2 -4.1 +3.1/D GlbBalAdv IH 2.97 -4.2 -3.9 +3.4/D GlbBalC m IH 2.94 -3.3 -3.7 +3.0 GlbBalC1 m IH 2.96 -4.2 -4.4 +2.7/E GlbBdA m IB 11.67 +3.0 +1.7 +2.9/A GlbBdAdv IB 11.63 +3.1 +2.0 +3.2/A GlbBdC m IB 11.71 +3.1 +1.5 +2.6/B GlbBdR b IB 11.68 +3.1 +1.6 +2.7/B GlbBdR6 IB 11.63 +3.2 +2.1 +3.4/A GlbSmlrCoA m SW 9.29 -10.6 -12.0 +5.4/E GlbSmlrCoAdv SW 9.35 -10.5 -11.9 +5.6/E GlbTtlRetA m IB 11.79 +3.3 +2.0 +3.9/A GlbTtlRetAdv IB 11.81 +3.3 +2.3 +4.2/A GlbTtlRetC m IB 11.77 +3.2 +1.7 +3.5/A GlbTtlRetR6 IB 11.80 +3.4 +2.4 +4.3/A GldPrcMtlsA m SP 12.76 +4.2 -18.6 +1.8/E GldPrcMtlsAdv SP 13.54 +4.2 -18.4 +2.0/E GldPrcMtlsC m SP 11.73 +4.2 -19.0 +1.0/E Gr,IncA m WS 25.61 -7.2 -6.1 +4.8/E Gr,IncAdv WS 25.68 -7.2 -5.9 +5.1/D Gr,IncRet b WS 25.34 -7.3 -6.3 +4.6/E GrA m LG 99.50 -7.2 +5.3 +12.8/B GrAdv LG 99.85 -7.2 +5.5 +13.1/B GrAllcA m AL 18.91 -5.9 -.8 +6.9/B GrAllcC m AL 18.27 -6.0 -1.4 +6.1/D GrAllcR b AL 18.63 -5.9 -1.0 +6.7/C GrC m LG 90.94 -7.3 +4.6 +12.0/C GrOppsA m LG 39.83 -7.4 +9.8 +10.9/D GrOppsAdv LG 42.73 -7.3 +10.0 +11.2/D GrOppsC m LG 33.60 -7.4 +9.1 +10.1/E GrOppsR6 LG 43.20 -7.3 +10.1 +11.4/D GrR b LG 98.95 -7.3 +5.1 +12.6/C GrR6 LG 99.81 -7.2 +5.6 +13.3/B GrR6 WS 25.63 -7.2 -5.8 +5.2/D GrgTxFrIncA1 m SL 11.43 -.3 -1.1 +1.1/D GrgTxFrIncC m SL 11.60 -.5 -1.6 +.5/E HYTxFrIncA1 m HM 9.82 -.5 +.6 +2.3/E HYTxFrIncAdv HM 9.86 -.6 +.7 +2.4/E HYTxFrIncC m HM 10.01 -.7 +.1 +1.7/E HiIncA1 m HY 1.82 -1.2 +.9 +6.0/B HiIncAdv HY 1.82 -1.1 +.5 +6.1/A HiIncC m HY 1.84 -1.2 ... +5.6/B HiIncR b HY 1.85 -1.2 +.1 +5.7/B IncA1 m CA 2.26 -3.0 -.9 +5.7/A IncAdv CA 2.24 -3.0 -.8 +5.8/A IncC m CA 2.29 -3.0 -1.3 +5.1/A IncR b CA 2.22 -3.1 -1.2 +5.3/A IncR6 CA 2.24 -3.0 -.7 +5.8/A IndiaGrA m EI 11.88 -10.2 -25.0 -.6 InsFrgnSmlrCAdv FA 21.20 -9.8 -13.4 +4.3/B InsGlbEqAdv WS 9.80 -7.0 -5.4 +5.1 InsIntlEqPrmry FV 19.16 -8.7 -10.1 +2.1/C IntlBdAdv IB 10.47 +2.9 +2.0 +3.6 IntlGrA m FG 13.62 -9.2 -3.9 +10.3 IntlSmCpGrA m FQ 17.53 -8.7 -11.1 +4.2 IntlSmCpGrAdv FQ 17.59 -10.7 -12.8 +3.5/D IntlSmCpGrR6 FQ 17.59 -8.7 -10.8 +4.6 KNTxFrTFIncA1 m SL 10.58 -.2 -.7 +1.3/C LS2025RtrTrgA m TG 12.58 -4.2 -.9 +4.7/E LS2035RtrTrgA m TI 13.26 -5.4 -1.3 +5.5/E LS2045RtrTrgA m TK 13.30 -5.8 -1.5 +5.7/E LsnTxFrTFIncA1 m SL 10.73 -.3 -.7 +1.4/C LsnTxFrTFIncC m SL 10.91 -.3 -1.1 +.8/E LwDrTtlRetA m CS 9.61 ... +.7 +1.3/B LwDrTtlRetAdv CS 9.66 ... +.9 +1.5/B LwDrTtlRetC m CS 9.57 -.1 +.4 +.9/C MATFIncA1 m MT 11.23 -.5 -2.3 +1.5/A MATFIncC m MT 11.37 -.5 -2.7 +1.0/C MichiganTFIncA1 m SL 11.05 -.4 -1.3 +1.3/C MichiganTFIncC m SL 11.23 -.4 -1.7 +.7/E MicroCpValA m SV 31.30 -9.1 -7.9 +8.4/B MicroCpValAdv SV 31.51 -9.1 -7.7 +8.7/B MnstTxFrIncA1 m SM 11.82 -.4 -1.9 +1.0/D MnstTxFrIncC m SM 11.95 -.5 -2.4 +.4/E ModAllcA m MA 15.75 -4.4 -.5 +5.6/C ModAllcAdv MA 15.77 -4.4 -.3 +5.9/C ModAllcC m MA 15.30 -4.5 -1.1 +4.8/D ModAllcR b MA 15.72 -4.4 -.7 +5.3/D MrylndTFIncA1 m SL 10.63 -.4 -.5 +1.4/C MrylndTFIncC m SL 10.85 -.4 -1.0 +.9/D MsrTxFrIncA1 m SL 11.29 -.4 ... +1.4/C MsrTxFrIncAdv SL 11.30 -.3 +.1 +1.5/B MsrTxFrIncC m SL 11.40 -.5 -.5 +.8/E MutA m XM 27.81 -6.5 -1.8 +6.1/E MutBeaconA m XM 15.99 -5.4 -2.3 +7.7/C MutBeaconC m XM 15.77 -5.5 -2.9 +6.9/D MutBeaconZ XM 16.16 -5.4 -2.1 +8.0/B MutC m XM 27.34 -6.5 -2.4 +5.3/E MutEuropeanA m ES 18.64 -8.8 -7.4 +.5/D MutEuropeanC m ES 18.57 -8.9 -8.0 -.3/D MutEuropeanR6 ES 19.23 -8.8 -7.2 +.9/C MutEuropeanZ ES 19.23 -8.8 -7.2 +.7/C MutFinclSvcsA m SF 21.61 -9.9 -10.5 +4.1/E MutFinclSvcsC m SF 21.37 -9.9 -11.0 +3.3/E MutFinclSvcsZ SF 21.60 -9.8 -10.3 +4.3/E MutGlbDiscvA m WS 30.73 -6.1 -3.3 +5.1/D MutGlbDiscvC m WS 30.19 -6.2 -3.9 +4.3/E MutGlbDiscvR b WS 30.25 -6.1 -3.5 +4.8/E MutGlbDiscvZ WS 31.39 -6.1 -3.1 +5.3/D MutIntlA m FV 14.18 -7.1 -9.1 +2.2 MutQuestA m IH 15.65 -5.1 +.5 +6.9/A MutQuestC m IH 15.29 -5.1 -.1 +6.1/A MutQuestZ IH 15.90 -5.0 +.7 +7.1/A MutR b XM 27.61 -6.5 -2.0 +5.8/E MutR6 XM 28.13 -6.5 -1.6 +6.4/D MutZ XM 28.14 -6.5 -1.6 +6.3/D NCTxFrIncA1 m SL 11.14 -.4 -.2 +1.0/D NCTxFrIncAdv SL 11.14 -.4 -.1 +1.1/D NCTxFrIncC m SL 11.33 -.4 -.7 +.5/E NJTFIncA1 m MJ 10.99 -.2 +.1 +1.8/D NJTFIncAdv MJ 11.00 -.2 +.2 +1.9/D NJTFIncC m MJ 11.14 -.3 -.3 +1.3/E NYIntTFIncA1 m MN 11.12 -.4 -1.6 +.7/D NYIntTFIncC m MN 11.16 -.4 -2.1 +.2/E NYTxFrIncA1 m MY 10.63 -.5 -1.2 +.8/E NYTxFrIncAdv MY 10.64 -.4 -1.1 +.9/E NYTxFrIncC m MY 10.62 -.4 -1.6 +.3/E NatrlResA m SN 25.09 -9.1 -7.0 +1.6/D NatrlResAdv SN 26.76 -9.1 -6.8 +1.9/D NatrlResC m SN 24.29 -9.1 -7.5 +.9/D OhioTxFrIncA1 m MO 12.22 -.4 -1.5 +1.8/B OhioTxFrIncAdv MO 12.24 -.4 -1.4 +1.9/A OhioTxFrIncC m MO 12.39 -.4 -1.9 +1.2/C OregonTxFrIncA1 m SL 11.17 -.4 -1.1 +1.5/B OregonTxFrIncAd SL 11.18 -.3 -1.1 +1.6/B OregonTxFrIncC m SL 11.34 -.5 -1.6 +.9/D PETxFrIncA1 m MP 9.65 -.2 +.1 +1.7/C PETxFrIncAdv MP 9.66 -.3 +.1 +1.8/C PETxFrIncC m MP 9.78 -.3 -.4 +1.1/E RisingDivsA m LB 61.76 -7.1 +1.8 +11.0/B RisingDivsAdv LB 61.71 -7.0 +2.0 +11.3/B RisingDivsC m LB 60.64 -7.1 +1.2 +10.2/C RisingDivsR b LB 61.57 -7.1 +1.6 +10.7/B RisingDivsR6 LB 61.70 -7.1 +2.1 +11.4/B RlEsttSecA m SR 20.10 -5.5 -3.9 +1.9/D RlEsttSecAdv SR 20.30 -5.5 -3.7 +2.1/D RlEsttSecC m SR 19.20 -5.6 -4.5 +1.1/E RlRetA m IP 9.79 -1.7 -1.2 +1.3/C SelUSEqA m LG 16.45 -7.6 +1.8 +5.1/E SmCpGrA m SG 23.87 -11.4 +8.5 +13.1/B SmCpGrAdv SG 25.57 -11.3 +8.7 +13.4/B SmCpGrC m SG 20.07 -11.4 +7.8 +12.2/C SmCpGrR6 SG 25.87 -11.3 +8.9 +13.6/B SmCpValA m SV 52.88 -9.6 -5.3 +9.5/A SmCpValAdv SV 55.50 -9.6 -5.1 +9.8/A SmCpValC m SV 46.72 -9.6 -5.9 +8.7/B SmCpValR b SV 52.27 -9.6 -5.5 +9.3/B SmMidCpGrA m MG 36.25 -9.4 +2.7 +8.4/D SmMidCpGrAdv MG 39.58 -9.4 +2.9 +8.7/D SmMidCpGrC m MG 25.87 -9.5 +2.0 +7.6/E SmMidCpGrR b MG 33.27 -9.4 +2.4 +8.2/E StratIncA m MU 9.51 -.5 -.4 +3.0/C StratIncAdv MU 9.52 -.4 -.2 +3.3/C StratIncC m MU 9.50 -.6 -.8 +2.6/D StratIncR b MU 9.47 -.5 -.6 +2.8/D TnsMnBdA1 m SL 10.63 -.3 -.7 +1.2/C TtlRetA m CI 9.34 -.8 -2.5 +.8/D TtlRetAdv CI 9.40 -.7 -2.2 +1.1/C TtlRetC m CI 9.27 -.8 -2.8 +.4/E TtlRetR6 CI 9.40 -.8 -2.2 +1.2/C USGovtSecA1 m GI 5.81 -.6 -1.9 -.2/C USGovtSecAdv GI 5.83 -.6 -1.7 .../C USGovtSecC m GI 5.76 -.8 -2.4 -.8/E USGovtSecR6 GI 5.83 -.6 -1.7 +.1/B UtlsA1 m SU 19.05 +1.2 +3.9 +9.3/B UtlsAdv SU 19.20 +1.2 +4.1 +9.5/B UtlsC m SU 18.94 +1.1 +3.5 +8.8/C UtlsR b SU 18.97 +1.1 +3.6 +8.9/C UtlsR6 SU 19.20 +1.2 +4.1 +9.6/B VirginiaTFIncA1 m SL 10.77 -.2 -.2 +1.3/C VirginiaTFIncC m SL 10.95 -.3 -.6 +.8/E WldA m WS 16.38 -6.3 -3.2 +5.2/D WldAdv WS 16.38 -6.2 -3.0 +5.4/D WldC m WS 15.52 -6.3 -3.8 +4.4/EFrost FundsGrEqInstl LG 14.08 -6.8 +11.4 +13.5/B GrEqInv b LG 13.88 -6.8 +11.1 +13.2/B LowDurBdInstl CS 10.16 +.3 +1.0 +1.4/B MuniBdInstl MI 10.12 -.2 +.1 +1.0/D TtlRetBdInstl CS 10.24 -.1 +.8 +3.1/A TtlRetBdInvs b CS 10.23 -.2 +.6 +2.8/A ValEqInstl LV 8.54 -8.6 -5.2 +6.6/EFundXCnsrvUpgrader TV 39.36 -4.5 +3.0 +6.8 FlexInc MU 28.23 -.9 -.7 +3.1 Upgrader XM 62.63 -6.8 +4.9 +8.7GERSPInc CI 11.01 -.6 -2.4 +1.3/C RSPUSEq LB 55.12 -6.4 +5.1 +10.9/BGMOAsstAllcBdIII MU 21.92 -.9 -.6 -.1 AsstAllcBdVI MU 22.00 -.9 -.5 ... CorPlusBdIV CI 21.06 -.5 -.8 +1.3 EmCtyDbtIII m EB 26.96 -.8 -5.9 +6.0 EmCtyDbtIV m EB 26.92 -.8 -5.8 +6.0 EmMktsII m EM 30.83 -5.3 -11.7 +7.6 EmMktsIII m EM 30.92 -5.3 -11.7 +7.6 EmMktsIV m EM 30.64 -5.3 -11.7 +7.7 EmMktsV m EM 30.55 -5.3 -11.6 +7.7 EmMktsVI m EM 30.63 -5.3 -11.6 +7.8 IntlEqIII FV 20.45 -9.9 -14.1 +1.3/D IntlEqIV FV 20.41 -9.9 -14.1 +1.4/D QualIII LB 25.60 -4.4 +9.2 +15.4/A QualIV LB 25.64 -4.4 +9.3 +15.5/A QualV LB 25.65 -4.4 +9.3 +15.5/A QualVI LB 25.61 -4.4 +9.3 +15.5/A TxMgdIntlEqsIII FV 13.93 -9.4 -15.1 +1.1/D USEqIII LB 13.82 -8.0 -2.6 +9.1/D USEqVI LB 13.72 -8.0 -2.5 +9.2/D USTrs GS 24.97 +.2 +1.5 +.9/AGabelliABCAAA d NE 10.45 -.9 +.7 +2.0/B ABCAdv m NE 10.31 -.9 +.4 +1.8/B AsstAAA m LB 58.25 -8.0 -1.2 +8.3/E EqIncAAA m LB 17.88 -7.6 -3.9 +5.8/E GoldAAA m SP 11.51 +6.8 -16.5 +5.3/C SmCpGrAAA m SB 53.88 -10.8 -7.1 +7.9/D SmCpGrI d SB 55.22 -10.7 -6.9 +8.1/D UtlsA m SU 8.86 -1.6 +1.5 +7.2/D UtlsAAA m SU 8.71 -1.7 +1.4 +7.2/D UtlsC m SU 5.99 -1.6 +.9 +6.4/E Val25A m MB 15.70 -5.4 +1.4 +6.5/DGamcoGlbCont&CnctAAA m SC 20.57 -4.9 -5.5 +1.9/E GlbGrAAA m WS 34.47 -8.4 +3.1 +9.6/A GrAAA m LG 64.14 -6.6 +13.0 +14.4/AGatewayA m XR 33.19 -3.3 ... +4.9/BGeorge PutnamBalA m MA 20.00 -4.9 +.9 +7.3/A BalM m MA 19.72 -4.9 +.5 +6.7/B BalY MA 20.07 -4.9 +1.0 +7.5/AGerstein FisherMltFctrGlRlEsSc d GR 10.45 -5.8 -4.6 +3.2/B MltFctrGrEq d LG 23.05 -8.0 +7.0 +11.7/C MltFctrIntlGrEq d FG 13.92 -11.1 -12.8 +3.1/DGlenmedeCorFI CI 10.50 -.5 -2.4 +.5/E MuniInterm MI 10.74 -.1 -.4 +1.1/D QuIntlEq FB 13.41 -9.6 -11.4 +1.6/D SmCpEqAdv SB 29.10 -10.9 -3.3 +8.7/C StratEq LB 24.51 -6.7 +1.3 +12.9/AGoldman SachsBalStratA m TV 10.93 -3.5 -4.6 +3.2/D CorFIA m CI 9.99 -.7 -2.6 +.7/D CorFIInstl CI 10.03 -.6 -2.4 +1.0/C CptlGrA m LG 30.49 -6.7 +6.2 +12.5/C CptlGrInstl LG 33.61 -6.6 +6.6 +12.9/B DynMuniIncA m MI 15.61 -.6 +1.9 +3.3/A DynMuniIncInstl MI 15.60 -.6 +2.1 +3.6/A EMEqA m EM 17.41 -8.5 -20.9 +5.5/C EMEqInstl EM 18.67 -8.5 -20.7 +5.9/B EnhIncInstl UB 9.41 +.1 +1.5 +1.5/B EqGrStratA m WS 17.79 -7.8 -5.6 +7.7/B EqIncA m LV 36.67 -5.5 -.5 +6.8/E GlbIncA m IB 11.93 -.5 -1.7 +1.0/D GlbIncInstl IB 11.91 -.4 -1.4 +1.3/D GovtIncA m GI 14.10 -.5 -2.1 -.1/C GrIncStratA m TV 13.02 -5.2 -5.1 +4.8/B GrOppsA m MG 21.50 -8.3 +1.9 +8.7/D GrOppsC m MG 14.77 -8.3 +1.3 +7.9/E GrOppsInstl MG 25.51 -8.3 +2.2 +9.1/D GrStratA m IH 14.85 -6.5 -6.2 +5.9/A HQlFltngRtIns UB 8.73 +.2 +1.7 +1.7/B HYMuniA m HM 9.60 -1.3 +3.6 +5.7/A HYMuniInstl d HM 9.60 -1.2 +3.9 +6.0/A HighYieldA m HY 6.27 -1.5 +.2 +4.6/D HighYieldInstl d HY 6.29 -1.3 +.5 +4.9/C IncBldrA m CA 21.80 -3.5 -1.7 +3.7/D IntlEqInsA m FB 11.93 -9.1 -10.0 +5.6/A IntlEqInsIns FB 12.28 -9.1 -9.7 +6.0/A LgCpGrInsA m LG 31.64 -7.2 +5.6 +13.6/B LgCpGrInsC m LG 28.31 -7.2 +5.0 +12.8/B LgCpGrInsIns LG 32.78 -7.1 +6.0 +14.1/A LgCpValA m LV 15.32 -6.9 -2.0 +5.3/E LgCpValInsA m LV 21.61 -7.4 -.7 +10.2/A LgCpValInsInstl LV 21.59 -7.3 -.5 +10.6/A MidCpValA m MV 34.20 -7.4 -2.8 +5.5/D MidCpValInstl MV 34.62 -7.4 -2.6 +5.9/D RlEsttSecInstl SR 15.29 -5.3 -1.8 +2.2/D ShrtDurGovtA m GS 9.70 +.1 +.2 +.2/C ShrtDurGovtIns GS 9.66 +.1 +.4 +.5/A ShrtDurTxFrIns MS 10.50 -.1 +1.6 +1.3/A SmCpEqInsA m SB 25.99 -9.4 +3.5 +11.0/A SmCpEqInsIns SB 27.02 -9.4 +3.8 +11.4/A SmCpValA m SB 53.70 -10.1 -4.6 +8.9/C SmCpValInstl SB 58.14 -10.0 -4.3 +9.3/C TechOppsA m ST 25.40 -7.5 +11.4 +17.4/C USEqInsightsA m LB 48.20 -7.1 +3.3 +11.8/A USEqInsightsIns LB 49.79 -7.1 +3.7 +12.3/A USTxMgdEqA m LB 22.88 -7.3 +2.3 +10.0/CGoodHavenGoodHaven d MV 23.60 -3.7 -2.4 +4.5/EGovernment StreetEq LG 75.20 -6.4 +3.3 +9.4/E MidCp MB 25.56 -8.7 -1.2 +10.8/AGreen CenturyBal d MA 26.42 -4.8 +.6 +5.2/D Eq d LG 41.38 -7.2 +1.7 +10.2/DGreenspringGreenspring MA 23.26 -6.5 -1.6 +7.3/AGuggenheimHYA m HY 10.90 -.8 +.2 +6.2/A InvmGradeBdA m CI 18.20 -.4 -.4 +3.5/A LgCpValA m LV 45.61 -6.7 -1.5 +10.1/A MidCpValA m SV 33.38 -9.0 -2.9 +10.3/A MidCpValC m SV 24.01 -9.1 -3.5 +9.5/A StylPlsLgCrA m LB 23.25 -6.8 +2.4 +11.7/A StylPlsMdGrA m MG 44.95 -9.9 +.7 +10.0/C WldEqIncA m WS 14.75 -6.7 -2.9 +6.4/DGuideMarkCorFISvc b CI 8.93 -.8 -3.0 +.4/E EmMktsSvc b EM 13.99 -7.6 -15.2 +5.5/C LgCpCorSvc b LG 18.16 -7.4 +3.8 +9.8/E SmMidCpCorSvc b SB 15.11 -10.0 +1.6 +10.0/B WldexUSSvc b FB 8.73 -9.1 -8.1 +4.0/BGuideStone FundsAggresivAllcInv WS 11.90 -7.8 -2.8 +8.4 BalAllcInv CA 11.91 -4.0 -2.1 +4.8 CnsrvAllcInv XY 11.39 -2.1 -.7 +3.2 EqIdxInstl LB 30.48 -6.0 +4.5 +12.6 EqIdxInv LB 30.47 -6.0 +4.3 +12.3 ExtnddDrBdIns CL 16.56 -1.3 -4.7 +3.2 ExtnddDrBdInv CL 16.56 -1.3 -4.9 +2.9 GrAllcInv AL 12.13 -5.9 -2.3 +6.6 GrEqInstl LG 27.56 -6.8 +9.5 +13.7 GrEqInv LG 27.44 -6.8 +9.3 +13.4 IntlEqInstl FB 14.30 -8.3 -9.0 +5.8 IntlEqInv FB 14.29 -8.3 -9.2 +5.5 LowDurBdInstl CS 13.22 +.1 +.8 +1.3 LowDurBdInv CS 13.22 +.1 +.6 +1.0 MediumDurBdIns CI 14.10 -.6 -2.5 +1.3 MediumDurBdInv CI 14.11 -.6 -2.7 +1.0 SmCpEqInstl SB 18.49 -9.9 +.7 +9.2 SmCpEqInv SB 18.46 -10.0 +.5 +8.9 ValEqInstl LV 21.93 -7.7 -2.2 +8.2 ValEqInv LV 21.92 -7.7 -2.4 +7.9Guinness AtkinsonChinaHK d CH 21.95 -8.8 -17.3 +6.4/C GlbInvtrsInv LB 40.18 -11.7 -10.7 +8.9/DHSBCOppI MG 14.58 -10.4 +2.2 +11.2/BHancock HorizonBrknrdSmCpInv SB 65.59 -9.9 -2.0 +7.9HarborBdInstl CI 11.09 ... -1.8 +1.7 CnvrtSecInstl d CV 10.49 -4.3 +2.9 +5.0/E CptlApprecAdmin b LG 73.23 -8.1 +7.3 +13.4/B CptlApprecInstl LG 74.67 -8.1 +7.5 +13.6/B CptlApprecInv b LG 71.83 -8.1 +7.2 +13.2/B HYBdInstl d HY 9.72 -1.1 +.9 +4.7/D IntlAdmin b FB 58.37 -9.3 -13.4 +.1/E IntlGrInstl FG 13.67 -12.3 -13.5 +3.5/C IntlInstl FB 58.60 -9.3 -13.2 +.4/E IntlInv b FB 57.96 -9.3 -13.5 .../E LgCpValInstl LB 14.38 -8.6 -3.2 +10.7/B LgCpValInv b LB 14.50 -8.6 -3.6 +10.3/C MidCpGrInstl MG 11.03 -10.8 +7.0 +12.6/B MidCpValInstl MV 21.49 -10.3 -8.7 +5.3/E RlRetInstl IP 8.90 -1.4 -2.4 +1.6 SmCpGrInstl SG 14.83 -10.7 +2.9 +11.1/D SmCpValInstl SB 33.75 -12.4 -7.0 +11.2/A SmCpValInv b SB 32.85 -12.4 -7.3 +10.8/BHarding LoevnerEmMktsAdv d EM 49.83 -7.1 -15.9 +6.1 GlbEqAdv d WS 36.50 -7.9 -1.8 +10.7 IntlEqInstl d FG 21.30 -8.2 -6.5 +8.0HartfordBalA m MA 23.75 -4.6 -.7 +6.0/B BalC m MA 23.74 -4.7 -1.3 +5.3/D BalHLSIA MA 29.64 -5.4 -.4 +6.5/B BalHLSIB b MA 30.03 -5.4 -.6 +6.2/B BalIncA m CA 13.89 -3.6 -3.2 +5.7/A BalIncC m CA 13.69 -3.7 -3.7 +4.9/B BalIncI CA 13.89 -3.6 -3.0 +5.9/A BalIncR3 b CA 13.94 -3.6 -3.4 +5.3/A BalIncR4 b CA 13.94 -3.6 -3.3 +5.6/A CapAppHLSIA LG 44.19 -8.4 +.1 +8.4/E CapAppHLSIB b LG 43.42 -8.4 -.1 +8.1/E ChecksandBalsA m MA 9.38 -5.4 ... +6.6/B ChecksandBalsC m MA 9.32 -5.4 -.6 +5.8/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Wednesday, October 24, 2018

PAGE 59

CnsrvAllcA m CA 10.26 -3.0 -1.7 +3.2/E CorEqA m LB 30.24 -6.6 +4.9 +10.4/C CorEqC m LB 27.59 -6.6 +4.3 +9.5/D CorEqY LB 30.67 -6.6 +5.2 +10.7/B CptlApprecA m LB 38.10 -8.1 +1.5 +8.2/E CptlApprecC m LB 29.48 -8.2 +.9 +7.4/E CptlApprecI LB 38.31 -8.1 +1.7 +8.5/D CptlApprecR3 b LB 41.88 -8.2 +1.2 +7.9/E CptlApprecR4 b LB 43.20 -8.1 +1.4 +8.2/E CptlApprecY LB 44.32 -8.1 +1.8 +8.6/D DiscpEqHLSIA LB 14.76 -6.7 +4.9 +10.5/C DiscpEqHLSIB b LB 14.56 -6.7 +4.6 +10.3/C DivandGrA m LV 25.68 -6.8 +.6 +9.9/B DivandGrC m LV 24.81 -6.9 ... +9.1/B DivandGrHLSIA LV 21.66 -7.0 +.9 +10.3/A DivandGrHLSIB b LV 21.51 -7.0 +.7 +10.1/A DivandGrI LV 25.56 -6.8 +.8 +10.1/A DivandGrR3 b LV 26.02 -6.9 +.4 +9.5/B DivandGrR4 b LV 26.19 -6.9 +.6 +9.8/B DivandGrR5 LV 26.30 -6.8 +.8 +10.2/A DivandGrY LV 26.30 -6.9 +.9 +10.2/A EmMktsEqY EM 8.49 -7.5 -14.5 +6.9/A EmMktsLclDbtI XP 5.59 +.1 -9.7 +3.4/B EmMktsLclDbtY XP 5.56 +.3 -9.5 +3.5/A EqIncA m LV 19.41 -6.9 -3.2 +8.7/C EqIncC m LV 19.31 -6.9 -3.8 +7.9/D EqIncI LV 19.31 -6.8 -3.0 +9.0/B EqIncR3 b LV 19.44 -6.9 -3.5 +8.3/C EqIncR4 b LV 19.46 -6.9 -3.3 +8.6/C EqIncY LV 19.60 -6.9 -3.0 +9.0/B FltngRtA m BL 8.72 +.2 +3.4 +5.3/B FltngRtC m BL 8.70 +.1 +2.7 +4.5/C FltngRtHiIncA m BL 10.05 +.2 +3.6 +5.9/A FltngRtHiIncC m BL 10.05 +.1 +3.0 +5.2/B FltngRtHiIncI BL 10.06 +.3 +3.8 +6.2/A FltngRtI BL 8.73 +.3 +3.6 +5.5/A FltngRtY BL 8.71 +.3 +3.6 +5.6/A GlbAllAsstA m IH 9.93 -5.9 -7.5 +3.8/C GlbAllAsstC m IH 9.75 -6.0 -8.1 +3.0/E GlbAllAsstI IH 9.99 -5.8 -7.2 +4.1/C GlbCptlApprecA m WS 17.65 -9.3 -6.1 +4.5/E GlbCptlApprecC m WS 16.08 -9.4 -6.7 +3.7/E GlbCptlApprecI WS 18.22 -9.3 -5.9 +4.8/E GlbGrHLSIA WS 26.52 -8.3 +4.0 +11.7/A GlbGrHLSIB b WS 26.26 -8.3 +3.8 +11.4/A GlbRlAsstY IH 9.13 -3.7 -3.2 +5.2/A GrAllcA m AL 12.13 -6.6 -1.8 +5.8/D GrAllcC m AL 11.89 -6.6 -2.3 +5.1/E GrOppsA m LG 46.90 -9.1 +9.7 +12.8/B GrOppsC m LG 30.01 -9.1 +9.0 +12.0/C GrOppsHLSIA LG 37.03 -9.0 +10.2 +13.4/B GrOppsHLSIB b LG 35.29 -9.0 +10.0 +13.1/B GrOppsI LG 49.04 -9.1 +9.9 +13.1/B GrOppsR4 b LG 49.45 -9.1 +9.6 +12.8/B GrOppsY LG 52.30 -9.0 +10.0 +13.2/B HCA m SH 35.38 -7.2 +5.5 +8.1/C HCC m SH 28.80 -7.2 +4.9 +7.3/C HCHLSIA SH 22.35 -7.2 +5.8 +8.5/B HCI SH 37.17 -7.2 +5.8 +8.4/B HCY SH 40.43 -7.2 +5.8 +8.5/B HYA m HY 7.19 -1.4 +.3 +5.3/C HYC m HY 7.16 -1.6 -.4 +4.5/D HYHLSIA HY 7.75 -1.4 +.4 +5.9/B HYHLSIB b HY 7.62 -1.3 +.3 +5.6/B InPlusA m IP 10.35 -.8 -1.3 +1.1/C InPlusC m IP 9.89 -.8 -1.9 +.3/E InPlusI IP 10.54 -.8 -1.1 +1.3/B IntlGrA m FG 13.91 -9.8 -9.4 +4.5/B IntlOppsA m FB 14.72 -10.2 -13.2 +1.6/D IntlOppsC m FB 12.79 -10.2 -13.8 +.8/E IntlOppsHLSIA FB 14.87 -10.3 -13.1 +2.1/D IntlOppsHLSIB b FB 15.07 -10.4 -13.3 +1.8/D IntlOppsI FB 14.66 -10.2 -12.9 +1.9/D IntlOppsR4 b FB 15.22 -10.2 -13.2 +1.6/D IntlOppsR5 FB 15.38 -10.2 -13.0 +1.9/D IntlOppsY FB 15.47 -10.2 -13.0 +1.9/D IntlSmCoA m FR 14.10 -12.1 -15.6 +2.2/E IntlSmCoY FR 14.39 -12.1 -15.3 +2.7/E IntlValY FV 15.73 -7.5 -10.8 +6.7/A MidCpA m MG 30.13 -10.8 +.4 +10.5/C MidCpC m MG 21.97 -10.9 -.3 +9.7/D MidCpHLSIA MG 36.95 -10.8 +.6 +10.9/C MidCpHLSIB b MG 35.96 -10.8 +.4 +10.6/C MidCpI MG 31.01 -10.8 +.6 +10.7/C MidCpR3 b MG 33.41 -10.8 +.1 +10.1/C MidCpR4 b MG 34.70 -10.8 +.3 +10.4/C MidCpR5 MG 35.66 -10.8 +.6 +10.8/C MidCpValA m MB 14.72 -10.4 -6.3 +5.0/E MidCpValHLSIA MB 11.03 -10.4 -6.1 +5.5/D MidCpValHLSIB b MB 10.94 -10.5 -6.3 +5.2/D MidCpY MG 35.98 -10.8 +.6 +10.9/C ModAllcA m MA 11.84 -5.1 -2.0 +4.6/E ModAllcC m MA 11.59 -5.2 -2.6 +3.9/E MuniOppsA m MI 8.39 -.4 -.2 +2.0/A MuniOppsC m MI 8.39 -.6 -1.0 +1.2/D MuniOppsI MI 8.40 -.5 -.1 +2.2/A QualityValueA m LV 20.16 -7.1 -1.1 +7.7/D SchrEMEqA m EM 14.29 -7.0 -14.3 +7.2/A SchrEMEqI EM 14.28 -7.0 -14.2 +7.5/A SchrInStkI FB 12.19 -8.1 -7.9 +4.9/A SchrUSSCOpI SG 26.76 -9.6 -1.7 +9.8/E SchrUSSMCOpI MB 14.33 -8.6 -3.2 +9.0/B ShrtDurA m CS 9.70 ... +.6 +1.7/B ShrtDurC m CS 9.70 -.1 ... +.9/C ShrtDurI CS 9.72 ... +.9 +2.0/A SmCoA m SG 22.38 -11.7 +6.1 +10.4/D SmCoHLSIA SG 20.44 -12.1 +6.5 +11.0/D SmCoHLSIB b SG 18.86 -12.1 +6.3 +10.7/D SmCpCorA m SB 13.70 -8.9 ... +7.4/D SmCpGrA m SG 55.84 -12.1 ... +10.0/D SmCpGrHLSIA SG 30.43 -12.0 +.4 +10.6/D SmCpGrHLSIB b SG 29.52 -12.0 +.2 +10.3/D SmCpGrI SG 57.82 -12.1 +.3 +10.3/D SmCpGrY SG 60.89 -12.0 +.3 +10.5/D SmMidCpEqHLSIA SB 7.89 -8.9 -1.0 +8.6/C StkHLSIA LB 83.54 -5.6 +5.1 +10.2/C StkHLSIB b LB 83.34 -5.6 +4.8 +9.9/C StratIncA m MU 8.45 -.6 -1.1 +4.4/A StratIncC m MU 8.49 -.7 -1.7 +3.7/B StratIncI MU 8.48 -.6 -.9 +4.7/A TtlRetBdA m CI 9.93 -.8 -2.3 +1.5/B TtlRetBdC m CI 9.99 -.8 -2.9 +.8/D TtlRetBdHLSIA CI 10.61 -.8 -2.1 +2.0/A TtlRetBdHLSIB b CI 10.56 -.8 -2.2 +1.8/B TtlRetBdY CI 10.06 -.7 -2.0 +1.9/A USGovtSecHLSIA CI 9.88 -.2 -.9 +.4/E USGovtSecHLSIB b CI 9.88 -.1 -1.1 +.1/E UltrShrtBdHLSIA UB 10.07 +.2 +1.3 +1.0/D UltrShrtBdHLSIB b UB 10.06 +.1 +1.0 +.8/E ValHLSIA LV 14.24 -7.8 -3.2 +7.3/D ValHLSIB b LV 14.19 -7.8 -3.3 +7.1/D WldBdA m IB 10.65 +.4 +2.0 +1.6/C WldBdC m IB 10.45 +.4 +1.4 +.9/D WldBdI IB 10.72 +.4 +2.3 +1.9/C WldBdY IB 10.75 +.4 +2.2 +2.0/CHeartlandSelValInv m MV 28.58 -7.0 +1.7 +10.1/A ValInv m SV 39.31 -8.1 -4.5 +6.3/D ValPlusInv m SV 32.22 -12.3 -3.1 +9.2/BHennessyCrnrstnGrInv b SB 22.61 -8.8 -6.4 +4.4/E CrnrstnLgGrInv b LV 12.23 -6.1 -.2 +9.3/B CrnrstnMC30Ins MB 17.79 -7.5 -12.2 +1.8/E CrnrstnMC30Inv b MB 17.27 -7.6 -12.5 +1.4/E CrnrstnValInv b LV 19.47 -5.6 -1.1 +10.0/A EqandIncInstl MA 14.98 -4.7 +.2 +6.4 EqandIncInv b MA 15.88 -4.7 -.1 +6.0 FocInstl MG 86.52 -9.5 -4.6 +6.3/E FocInv b MG 84.05 -9.6 -4.9 +5.9/E GasUtilityInv b SU 29.22 -.6 +1.1 +5.9/E JapanInstl JS 35.17 -9.2 -1.8 +13.0/A JapanInv b JS 34.11 -9.3 -2.1 +12.6/A SmCpFinclInv b SF 21.93 -12.1 -9.1 +6.2/D TtlRetInv b MA 13.70 -1.6 +2.7 +8.8/AHighlandFIA m CI 12.61 -.4 -.1 +2.5/A FIY CI 12.59 -.5 ... +2.8/A GlbAllcA m IH 8.33 -5.0 +2.9 +5.8/A PremGrEqA m LG 25.94 -8.7 -4.0 +8.3/EHodgesRetail m MG 41.06 -17.4 -17.2 +5.1/E SmCpRetail m SB 19.28 -10.9 -.5 +6.1/EHomesteadShrtTrmBd CS 5.17 +.2 +1.3 +1.4/B ShrtTrmGovtSec GS 5.11 +.1 +.3 +.4/B SmCoStk SB 37.86 -12.8 -13.4 +3.5/E StkIdx LB 20.66 -6.4 +3.6 +11.4/B Val LV 54.04 -8.9 -1.4 +10.2/AHood RiverSmCpGrInstl d SG 41.16 -10.5 +9.0 +15.4/AHotchkis & WileyDiversValInstl LV 18.36 -9.0 -2.5 +9.6/B HYA m HY 11.70 -1.2 +.5 +6.0/B HYI d HY 11.77 -1.2 +.7 +6.2/A LgCpValA m LV 32.48 -8.9 -2.9 +9.4/B LgCpValI LV 32.71 -8.9 -2.7 +9.7/B MidCpValA m MV 36.39 -10.9 -1.7 +6.0/D MidCpValI MV 37.02 -10.9 -1.5 +6.3/D SmCpValA m SV 57.75 -12.5 -3.9 +5.6/E SmCpValI SV 58.16 -12.5 -3.7 +5.9/E ValOppsA m XM 29.32 -9.8 -.5 +8.8/A ValOppsC m XM 27.16 -9.9 -1.1 +8.0/B ValOppsIns XM 29.33 -9.8 -.3 +9.1/AHussmanStratGr d NE 6.26 +3.3 -.2 -8.6/E StratTtlRet d TV 11.75 +1.6 -1.5 +1.8/EICMSmCo SB 32.06 -12.1 -3.0 +12.0/AICONEmMktsS EM 15.24 -3.0 -5.2 +4.1 EngyS EE 11.96 -6.9 -6.7 +.2 HCS SH 18.74 -3.3 +14.8 +11.4/A InfrmatnTechS ST 16.05 -6.7 +1.5 +14.4/D NatrlResS SN 14.87 -6.2 -4.9 +9.5INVESCOAmericanValA m MV 36.07 -11.0 -2.8 +5.3/E AmericanValC m MV 29.58 -11.1 -3.3 +4.6/E AsiaPacGrA m PJ 30.88 -7.7 -12.7 +5.6/C AsiaPacGrC m PJ 28.30 -7.8 -13.3 +4.8/D BalRkAllcA m IH 10.27 -3.5 -5.3 +3.8/C BalRkAllcC m IH 9.76 -3.6 -5.8 +3.1/D BalRkAllcR5 IH 10.44 -3.4 -5.1 +4.1/C BalRkAllcY IH 10.44 -3.4 -5.0 +4.1/C ChtrA m LB 17.63 -8.1 -2.3 +6.0/E ChtrC m LB 16.50 -8.2 -2.9 +5.2/E ComStkA m LV 25.88 -8.8 -2.7 +9.3/B ComStkC m LV 25.87 -8.9 -3.3 +8.5/C CorpBdA m TW 6.92 -1.2 -3.4 +3.2/B CorpBdC m TW 6.97 -1.3 -4.1 +2.4/C DivIncA m LV 23.49 -3.0 -2.2 +6.6/E DivIncInv b LV 23.71 -3.0 -2.2 +6.6/E DiversDivA m LV 19.60 -5.0 -2.3 +5.7/E DiversDivC m LV 19.35 -5.1 -2.9 +4.9/E DiversDivInv b LV 19.59 -5.0 -2.2 +5.7/E DvlpngMktsA m EM 30.97 -3.5 -17.7 +6.6/A DvlpngMktsC m EM 30.06 -3.5 -18.2 +5.8/B EndeavorA m MB 18.75 -9.6 -6.7 +7.8/C EngyA m EE 23.51 -9.6 -6.6 -3.4/E EngyC m EE 20.04 -9.7 -7.1 -4.1/E EngyInv b EE 23.41 -9.6 -6.6 -3.4/E EqWtSP500A m LB 59.72 -8.0 -.4 +9.6/D EqWtSP500C m LB 56.99 -8.1 -1.0 +8.8/D EqWtSP500Y LB 60.37 -8.0 -.2 +9.9/C EqandIncA m MA 10.51 -6.0 -3.1 +6.6/B EqandIncC m MA 10.32 -6.0 -3.6 +5.8/C EuropeanGrA m ES 35.30 -9.1 -14.4 +1.4/C EuropeanGrC m ES 32.71 -9.1 -14.9 +.6/C EuropeanGrInv b ES 35.22 -9.1 -14.4 +1.4/B EuropeanSmCoA m ES 14.72 -8.1 -11.2 +7.4/A Exch LV 582.53 -5.1 +2.9 +8.5/C FltngRtA m BL 7.58 +.3 +3.7 +5.3/B FltngRtC m BL 7.55 +.2 +3.3 +4.8/C GlbCorEqA m WS 14.83 -9.0 -8.5 +5.1/D GlbCorEqC m WS 14.05 -9.1 -9.0 +4.3/E GlbGrA m WS 29.62 -7.1 -7.4 +3.6/E GlbLwVlEqYldA m WS 12.99 -6.5 -5.3 +3.4/E GlbRlEsttA m GR 12.53 -6.4 -5.8 +1.6/D GlbSmMidCpGrA m SW 18.26 -7.0 -7.8 +4.8/E GldPrcMtlsA m SP 3.29 +2.2 -20.9 +2.8/E GldPrcMtlsInv b SP 3.31 +2.5 -20.8 +2.9/E GrAllcA m AL 15.53 -5.2 -2.6 +6.3 GrAllcC m AL 15.30 -5.3 -3.2 +5.5 GrandIncA m LV 25.64 -8.1 -3.9 +8.7/C GrandIncC m LV 25.33 -8.2 -4.5 +7.9/D HCA m SH 38.58 -3.6 +8.5 +5.1/D HCC m SH 26.68 -3.6 +7.8 +4.4/D HCInv b SH 38.59 -3.6 +8.5 +5.1/D HYA m HY 4.03 -1.3 +.2 +4.4/D HYC m HY 4.02 -1.1 -.4 +3.6/E HYInv b HY 4.03 -1.3 +.3 +4.4/D HYMuniA m HM 9.77 -.9 +.1 +4.1/B HYMuniC m HM 9.74 -1.0 -.5 +3.3/C HYR5 HY 4.02 -1.2 +.5 +4.7/D IncomeA m MU 8.52 -.7 -1.7 +.1/E IntermTrmMnIncA m MI 10.84 -.5 -.6 +1.8/B IntlAllcA m FB 10.74 -7.0 -11.1 +3.6 IntlGrA m FG 32.18 -7.6 -11.3 +1.7/E IntlGrC m FG 29.44 -7.6 -11.8 +.9/E IntlGrR5 FG 32.74 -7.5 -11.1 +2.0/E IntlSmCoA m FQ 16.48 -9.2 -14.7 +6.5/B LtdTrmMnIncA m MS 11.12 -.1 -.1 +.7/C LtdTrmMnIncA2 f MS 11.12 -.1 ... +.9/B MidCpCorEqA m MB 20.36 -8.0 -5.4 +5.4/D MidCpCorEqC m MB 12.00 -8.1 -6.0 +4.6/E MidCpCorEqR b MB 19.47 -8.1 -5.6 +5.2/E MidCpGrA m MG 39.37 -8.5 +4.3 +8.4/D MidCpGrC m MG 29.32 -8.5 +3.7 +7.6/E ModAllcA m MA 13.10 -4.1 -2.2 +5.2 ModAllcC m MA 12.99 -4.1 -2.8 +4.4 MuniIncA m ML 12.88 -.6 -1.1 +2.2/B NYTxFrIncA m MY 14.98 -.6 -1.3 +1.5/C PETxFrIncA m MP 15.77 -.4 -.7 +2.2/B QualIncA m CI 11.32 -.6 -2.2 +.5/E RlEsttA m SR 20.42 -5.1 -3.1 +3.5/B RlEsttC m SR 20.31 -5.1 -3.7 +2.8/C SP500IdxA m LB 29.92 -6.4 +3.6 +11.3/B SP500IdxC m LB 28.76 -6.4 +3.0 +10.5/C SP500IdxY LB 30.32 -6.4 +3.8 +11.6/A SelCoA m SB 18.34 -7.9 -2.4 +10.8/B SelCoC m SB 15.36 -8.0 -3.0 +10.0/B ShTBdA m CS 8.45 ... +.4 +1.5/B ShTBdC b CS 8.45 -.1 +.1 +1.1/C ShrtDrInPrtA m IP 10.18 -.3 -.2 +.7/D SmCpDiscvA m SG 10.49 -9.0 +8.6 +11.4/C SmCpEqA m SB 14.87 -10.0 -3.1 +5.9/E SmCpEqC m SB 11.89 -10.1 -3.7 +5.1/E SmCpGrA m SG 38.26 -11.0 +2.5 +12.0/C SmCpGrInv b SG 40.22 -11.0 +2.5 +12.0/C SmCpGrR b SG 35.39 -11.0 +2.3 +11.7/C SmCpGrR5 SG 43.22 -11.0 +2.9 +12.4/C SmCpValA m SV 16.78 -12.5 -11.5 +5.7/E SmCpValC m SV 11.99 -12.5 -12.1 +4.9/E SummitP b LG 21.71 -7.8 +9.1 +13.4/B TechA m ST 49.32 -7.3 +11.5 +14.6/D TechC m ST 39.90 -7.4 +10.8 +13.8/E TechInv b ST 49.07 -7.3 +11.6 +14.7/D TechSectA m ST 24.66 -7.3 +11.6 +14.6/DIVAIntlA m FQ 16.21 -6.8 -9.1 +2.2/E IntlI d FQ 16.26 -6.8 -8.9 +2.5/E WldwideA m IH 18.17 -5.1 -3.7 +4.1/C WldwideC m IH 17.70 -5.1 -4.3 +3.4/D WldwideI d IH 18.26 -5.1 -3.5 +4.4/BIntrepidCptlInv m MA 11.16 -4.8 -6.2 +4.0/E EnduranceInv m SV 13.80 -.6 -2.5 +1.7/E361MgdFutsStratI FF 11.53 -2.9 -1.5 +.7/B MgdFutsStratInv b FF 11.34 -2.9 -1.7 +.5/BInvestEdBal m MA 11.50 -4.9 -1.3 +5.3/D Cnsrv m CA 10.58 -3.4 -.9 +3.3/D Gr m AL 12.43 -6.0 -1.4 +6.8/CIronBridgeSMIDCp MG 11.91 -9.4 +4.8 +9.6/D SmCp SG 17.89 -9.6 +4.5 +8.8/EIronclad FundsMgdRk d XR 10.86 -.9 +6.6 +4.0/CIvyAsstStratA m IH 23.58 -5.8 -.4 +2.3/E AsstStratB m IH 22.14 -5.8 -1.0 +1.5/E AsstStratC m IH 22.31 -5.8 -.9 +1.6/E AsstStratI IH 23.87 -5.7 -.2 +2.6/E AsstStratR b IH 23.31 -5.8 -.6 +2.0/E AsstStratY b IH 23.64 -5.7 -.3 +2.4/E BalA m MA 25.04 -5.4 +1.4 +4.2/E BalB m MA 24.76 -5.5 +.8 +3.5/E BalC m MA 24.85 -5.5 +.8 +3.5/E CorEqA m LG 15.26 -7.0 +4.4 +8.9/E CorEqC m LG 13.04 -7.0 +3.7 +8.0/E EmMktsEqA m EM 17.02 -7.9 -19.2 +5.7/B EmMktsEqC m EM 14.55 -7.9 -19.7 +4.9/C EmMktsEqI EM 17.61 -7.8 -19.0 +6.1/B EmMktsEqY b EM 17.35 -7.9 -19.2 +5.8/B EngyA m EE 11.42 -9.8 -7.8 -1.8/C EuropeanOppsA m ES 29.68 -9.3 -9.1 +1.6/B EuropeanOppsI ES 30.02 -9.3 -8.8 +2.1/B GlbBdA m MU 9.48 -.3 -1.2 +3.1/C GlbBdI MU 9.48 -.3 -1.0 +3.4/C GlbGrA m WS 46.51 -8.1 +2.2 +7.0/C GlbGrI WS 47.53 -8.1 +2.4 +7.3/C GlbIncAllcA m IH 14.81 -3.8 -2.5 +4.6/B GlbIncAllcI IH 14.95 -3.8 -2.3 +5.0/B HiIncA m HY 7.34 -1.2 +2.3 +6.3/A HiIncB m HY 7.34 -1.3 +1.7 +5.5/B HiIncC m HY 7.34 -1.3 +1.7 +5.5/B HiIncI HY 7.34 -1.2 +2.5 +6.5/A HiIncY b HY 7.34 -1.2 +2.3 +6.3/A IntlCorEqA m FB 17.96 -8.9 -11.2 +2.5/C IntlCorEqC m FB 15.92 -9.0 -11.7 +1.8/D IntlCorEqI FB 18.11 -8.9 -10.9 +2.8/C IntlCorEqY b FB 18.09 -8.9 -11.1 +2.6/C LgCpGrA m LG 24.09 -7.0 +10.7 +12.9/B LgCpGrC m LG 19.98 -7.0 +10.0 +12.1/C LgCpGrI LG 25.35 -6.9 +11.0 +13.2/B LtdTrmBdA m CS 10.58 +.1 -.3 +.9/C LtdTrmBdI CS 10.58 +.1 -.2 +1.1/C MgdIntlOppsA m FB 10.63 -8.6 -10.6 +3.1/C MicroCpGrA m SG 30.16 -9.9 +19.3 +12.8/C MidCpGrA m MG 25.11 -8.7 +9.6 +13.2/A MidCpGrC m MG 21.31 -8.7 +8.9 +12.4/B MidCpGrI MG 27.09 -8.6 +9.9 +13.6/A MidCpGrR b MG 24.45 -8.7 +9.3 +12.9/B MidCpGrY b MG 26.23 -8.7 +9.6 +13.3/A MuniBdA m MI 11.52 -.1 -.2 +1.6/C MuniHiIncA m HM 4.97 -.4 +1.0 +2.4/E MuniHiIncC m HM 4.97 -.5 +.4 +1.7/E MuniHiIncI HM 4.97 -.4 +1.2 +2.7/D NaturalResA m SN 14.06 -8.8 -10.3 -.4/D NaturalResI SN 14.75 -8.7 -9.9 +.2/D PzenaIntlValA m WS 16.96 -8.9 -10.3 +2.8/E SciAndTechA m ST 68.15 -7.3 +7.2 +12.6/E SciAndTechC m ST 58.38 -7.3 +6.6 +11.8/E SciAndTechY b ST 71.87 -7.3 +7.2 +12.6/E SciandTechI ST 75.04 -7.2 +7.4 +12.9/E SciandTechR b ST 66.29 -7.3 +6.9 +12.2/E SecCrBdA m CI 10.33 -.5 -1.8 +2.0/A SecReEsSecsA m SR 23.32 -4.6 -3.0 +2.4/D SecReEsSecsY b SR 23.36 -4.5 -2.9 +2.5/C SmCpGrA m SG 19.32 -9.0 +8.4 +14.5/B SmCpGrC m SG 15.46 -9.1 +7.8 +13.7/B SmCpGrInstl SG 25.31 -9.0 +8.7 +14.9/B SmCpGrY b SG 23.86 -9.0 +8.5 +14.6/B SmCpValA m SB 19.47 -9.5 +2.5 +12.8/A TxMgdEqA m LG 27.20 -7.1 +10.2 +12.0/C ValA m LV 23.79 -8.7 +.4 +6.7/EJPMorganCATaxFrBdA m MF 10.52 -.3 -.8 +.9/D CATaxFrBdC m MF 10.43 -.4 -1.1 +.4/E CATaxFrBdI MF 10.29 -.3 -.7 +1.0/D CPBondA m CI 7.93 -.8 -2.3 +1.4/B CPBondC m CI 7.98 -.7 -2.8 +.7/D CPBondI CI 7.93 -.6 -2.0 +1.6/B CPBondR6 CI 7.94 -.6 -1.9 +1.7/B CoreBondA m CI 11.12 -.5 -2.2 +.8/D CoreBondC m CI 11.19 -.5 -2.7 +.2/E CoreBondI CI 11.11 -.5 -2.0 +1.0/C CoreBondR5 CI 11.10 -.5 -1.9 +1.1/C CoreBondR6 CI 11.12 -.6 -1.9 +1.2/C DiversiedA m MA 16.76 -5.2 -4.2 +5.2/D DiversiedI MA 16.85 -5.2 -4.0 +5.4/C DiversiedL MA 16.83 -5.2 -3.8 +5.7/C EmMktsEqA m EM 24.22 -7.0 -16.8 +6.9/A EmMktsEqC m EM 23.45 -7.1 -17.1 +6.4/B EmMktsEqI EM 24.83 -7.0 -16.6 +7.1/A EmMktsEqL EM 25.02 -7.0 -16.6 +7.3/A EqIncA m LV 16.86 -7.0 -.3 +9.6/B EqIncI LV 17.15 -7.0 ... +9.9/B EquityIndexA m LB 42.04 -6.4 +3.7 +11.5/B EquityIndexC m LB 41.65 -6.4 +3.2 +10.8/B EquityIndexI LB 42.09 -6.4 +3.9 +11.8/A EurpDnycA m ES 22.99 -11.3 -13.5 -.8/E EurpDnycI ES 23.46 -11.2 -13.4 -.5/D EurpDnycL ES 23.67 -11.2 -13.3 -.3/D GovernmentBondI GI 10.09 -.5 -1.9 +.3/A GrowthAdvtgA m LG 21.40 -8.2 +8.8 +14.4/A GrowthAdvtgI LG 22.04 -8.1 +9.0 +14.7/A GrowthAndIncA m LV 48.97 -7.9 -1.5 +9.2/B HighYieldA m HY 7.14 -1.1 +.9 +5.2/C HighYieldC m HY 7.15 -1.1 +.3 +4.6/D HighYieldI HY 7.18 -1.1 +1.0 +5.4/B HighYieldR5 HY 7.19 -1.1 +1.1 +5.4/B HighYieldR6 HY 7.18 -1.0 +1.1 +5.5/B IntermTxFrBdA m MI 10.67 -.4 -1.1 +.7/E IntermTxFrBdI MI 10.48 -.4 -.9 +1.0/D IntlAdvgA m FB 19.61 -8.7 -11.1 +2.0/D IntlAdvgI FB 20.42 -8.7 -10.9 +2.3/D IntlEqA m FB 15.60 -8.9 -13.5 +2.5/C IntlEqI FB 15.86 -8.9 -13.4 +2.8/C IntlRsrchEnhEqA m FB 16.84 -8.7 -10.2 +2.8/C IntlRsrchEnhEqI FB 17.06 -8.6 -10.0 +3.0/C IntlValueA m FV 12.49 -8.3 -12.7 +1.1/D IntlValueI FV 12.81 -8.2 -12.5 +1.4/D IntlValueL FV 12.75 -8.3 -12.5 +1.6/C IntrepidAmrA m LB 40.90 -7.7 +2.5 +10.1/C IntrepidAmrI LB 42.12 -7.7 +2.7 +10.4/C IntrepidGrR5 LG 59.63 -7.3 +6.6 +14.0/A IntrepidGrowthA m LG 59.33 -7.3 +6.3 +13.5/B IntrepidGrowthI LG 60.33 -7.3 +6.5 +13.8/A IntrepidMidCapA m MB 22.02 -8.1 -2.4 +7.9/C IntrepidMidCapC m MB 18.56 -8.2 -2.8 +7.2/C IntrepidMidCapI MB 23.24 -8.1 -2.2 +8.1/B IntrepidValueA m LV 34.12 -7.8 ... +8.0/D IntrepidValueI LV 34.30 -7.8 +.2 +8.2/C IntrepidValueR5 LV 34.40 -7.8 +.3 +8.4/C InvCnsrvGrA m CA 12.42 -2.8 -1.6 +3.6/D InvCnsrvGrC m CA 12.36 -2.8 -2.0 +2.9/E InvCnsrvGrI CA 12.50 -2.7 -1.4 +3.8/C InvGrIncA m AL 17.02 -5.7 -1.7 +6.5/C InvGrIncC m AL 16.53 -5.6 -2.1 +5.9/D InvGrIncI AL 16.75 -5.7 -1.4 +6.8/B InvestorBalA m MA 15.02 -4.3 -1.6 +5.2/D InvestorBalC m MA 14.78 -4.4 -2.0 +4.6/E InvestorBalI MA 15.04 -4.3 -1.4 +5.5/C InvestorGrowthA m XM 20.20 -7.2 -2.2 +8.0/B InvestorGrowthC m XM 18.84 -7.3 -2.7 +7.4/C InvestorGrowthI XM 20.63 -7.2 -2.0 +8.3/B LCapGrA m LG 42.25 -7.7 +12.3 +15.2/A LCapGrI LG 42.70 -7.7 +12.6 +15.4/A LargeCapValueA m LV 14.68 -9.3 -6.3 +9.7/B LargeCapValueI LV 14.43 -9.3 -6.2 +9.8/B LtdDurBdA m CS 9.96 +.1 +.9 +1.1/C LtdDurBdI CS 9.96 +.1 +1.1 +1.4/B LtdDurBdR6 CS 9.98 +.1 +1.3 +1.6/B MCapValA m MB 37.93 -8.4 -3.8 +7.0/C MCapValC m MB 36.36 -8.4 -4.1 +6.5/D MCapValI MB 38.41 -8.3 -3.5 +7.3/C MCapValL MB 38.93 -8.3 -3.4 +7.5/C MidCapEquityI MG 50.60 -9.1 -.5 +8.8/D MidCapGrowthA m MG 29.76 -10.0 +2.2 +9.5/D MidCapGrowthC m MG 23.48 -10.0 +1.7 +8.9/D MidCapGrowthI MG 34.23 -9.9 +2.4 +9.8/C MktExpnEnhIdxA m SB 10.95 -9.9 -3.4 +9.6/B MktExpnEnhIdxI SB 11.11 -9.9 -3.1 +9.9/B MortgBackedScA m CI 11.09 -.3 -.8 +1.1/C MortgBackedScI CI 10.81 -.2 -.7 +1.4/B MortgBackedScR6 CI 10.81 -.2 -.6 +1.5/B MunicipalIncA m MI 9.40 -.2 -1.2 +1.0/D MunicipalIncI MI 9.33 -.2 -1.0 +1.2/D NYTxFrBdA m MN 6.58 -.4 -1.3 +.6/E NYTxFrBdC m MN 6.57 -.4 -1.8 .../E NYTxFrBdI MN 6.61 -.4 -1.1 +.8/D RealtyIncomeL SR 12.45 -6.5 -4.7 +1.0/E RsrchMktNetrlL NE 15.41 -.9 +2.0 +1.7/B ScapEqA m SB 50.04 -10.1 +.8 +11.6/A ScapEqC m SB 37.28 -10.1 +.4 +11.1/A ScapEqI SB 57.80 -10.1 +1.0 +11.9/A ScapEqR5 SB 58.00 -10.0 +1.2 +12.2/A ShDurBdA m CS 10.64 ... ... +.3/E ShDurBdI CS 10.66 +.1 +.2 +.5/D ShDurBdR6 CS 10.66 +.1 +.4 +.8/D SmCpBldA m SG 24.65 -11.7 +6.5 +18.2/A SmCpBldI SG 28.26 -11.6 +6.8 +18.5/A SmallCapCoreR5 SB 53.38 -10.4 +.2 +10.7/B SmallCapGrowthA m SG 17.00 -13.3 +5.7 +17.8/A SmallCapGrowthI SG 18.76 -13.3 +5.9 +18.1/A SmallCapGrowthL SG 19.33 -13.3 +6.1 +18.3/A SmallCapValueA m SV 27.82 -9.8 -3.4 +7.4/C SmallCapValueI SV 29.50 -9.8 -3.2 +7.7/C SmallCapValueR5 SV 29.52 -9.8 -3.1 +7.8/C SmallCapValueR6 SV 29.56 -9.8 -3.0 +7.9/C SmtRetr2020A m TE 18.88 -4.0 -3.1 +4.5/D SmtRetr2020I TE 18.94 -4.1 -3.1 +4.6/C SmtRetr2020R5 TE 18.96 -4.1 -3.0 +4.7/C SmtRetr2030A m TH 20.39 -5.7 -3.9 +5.7/D SmtRetr2030I TH 20.44 -5.7 -3.7 +5.8/D SmtRetr2030R5 TH 20.49 -5.7 -3.6 +6.0/C SmtRetr2040A m TJ 21.39 -6.9 -4.6 +6.4/D SmtRetr2040I TJ 21.45 -6.9 -4.5 +6.5/D SmtRetr2040R5 TJ 21.51 -6.9 -4.4 +6.7/D SmtRetrIncI RI 17.83 -3.3 -2.8 +3.7/B SmtRetrIncR5 RI 17.86 -3.3 -2.7 +3.8/B TaxAwareEqI LB 34.23 -7.5 +3.0 +11.8/A TaxAwrRlRetI MS 9.26 -.8 -.2 +1.9/A TaxFreeBondA m ML 11.59 -.4 -1.5 +1.7/D TaxFreeBondI ML 11.54 -.4 -1.3 +1.8/C USEquityA m LB 16.64 -7.1 +2.9 +10.9/B USEquityC m LB 16.14 -7.1 +2.5 +10.4/C USEquityI LB 16.68 -7.1 +3.1 +11.2/B USEquityL LB 16.70 -7.1 +3.2 +11.3/B USEquityR5 LB 16.71 -7.0 +3.3 +11.4/B USLCpCrPlsA m LB 30.18 -7.7 +2.0 +10.1/C USLCpCrPlsC m LB 28.68 -7.8 +1.6 +9.6/D USLCpCrPlsI LB 30.62 -7.7 +2.2 +10.4/C USLCpCrPlsR5 LB 30.76 -7.7 +2.2 +10.6/C USRsrchEnhEqI LB 28.70 -7.2 +2.4 +10.2/C USRsrchEnhEqL LB 28.66 -7.2 +2.4 +10.2/C USRsrchEnhEqR6 LB 28.67 -7.2 +2.4 +10.4/C USSmallCompI SB 18.39 -10.3 -1.7 +8.4/C USSmallCompL SB 18.39 -10.2 -1.6 +8.6/C ValueAdvtgA m LV 34.96 -7.7 -2.5 +7.8/D ValueAdvtgC m LV 34.73 -7.7 -2.8 +7.2/D ValueAdvtgI LV 35.21 -7.7 -2.2 +8.0/D ValueAdvtgL LV 35.24 -7.7 -2.1 +8.3/CJacobInternetInv m ST 4.69 -8.6 +5.9 +14.5/DJames AdvantageBalGldRnR b CA 22.33 -5.7 -6.5 +.4/EJanus HendersonBalancedC m MA 33.58 -4.2 +3.6 +7.9/A BalancedS b MA 33.88 -4.1 +4.0 +8.5/A BalancedT MA 33.94 -4.1 +4.3 +8.7/A ContrarianT MB 20.10 -7.5 +6.4 +6.5/D EnterpriseS b MG 119.96 -8.8 +4.7 +13.5/A EnterpriseT MG 122.74 -8.8 +4.9 +13.8/A EuropeanFocusA m ES 28.39 -12.7 -18.2 -4.8/E EuropeanFocusC m ES 26.52 -12.7 -18.7 -5.5/E FlexibleBondT CI 9.87 -.7 -2.4 +.8/D FortyA m LG 34.64 -7.1 +9.8 +13.2/B FortyS b LG 33.34 -7.1 +9.6 +13.1/B GlobalEqIncA m FV 6.79 -5.7 -9.7 +3.2 GlobalEqIncC m FV 6.74 -5.7 -10.2 +2.4 GlobalLifeSciT SH 61.21 -5.7 +12.0 +7.9/C GlobalResearchS b WS 79.04 -8.3 -1.1 +7.3/C GlobalResearchT WS 78.01 -8.3 -.9 +7.5/B GlobalSelectT WS 16.11 -9.1 -4.4 +7.8/B GlobalTechT ST 33.46 -8.3 +9.1 +20.9/B GrowthAndIncT LB 56.37 -6.0 +3.5 +13.1/A High-YieldT HY 8.10 -1.4 ... +4.9/C MidCapValueS b MV 16.19 -8.4 -5.0 +7.9/B MidCapValueT MV 16.10 -8.4 -4.8 +8.2/B OverseasS b FB 29.29 -9.7 -10.3 +1.4/E OverseasT FB 29.35 -9.7 -10.1 +1.7/D ResearchT LG 49.69 -7.1 +7.0 +10.9/D Short-TermBondT CS 2.98 +.2 +.7 +1.0/C SmallCapValueL SV 22.09 -9.2 -6.5 +9.5/A SmallCapValueT SV 21.42 -9.3 -6.7 +9.3/B VITBalInstl MA 35.19 -4.1 +4.3 +8.8/A VITEntrprsInstl MG 70.97 -8.9 +5.4 +14.5/A VITFlexBdInstl CI 11.22 -.8 -2.4 +.8/D VITFortyInstl LG 38.23 -7.0 +10.8 +14.0/A VITGlRsrchInstl WS 50.46 -8.3 -.8 +7.7/B VITOvrsInstl FB 28.52 -9.6 -9.7 +1.8/D VITRsrchInstl LG 37.20 -7.1 +7.3 +11.6/D VentureT SG 79.94 -10.7 +4.6 +11.8/CJensenQualGrI LG 50.34 -5.2 +8.8 +14.4/A QualGrJ b LG 50.33 -5.2 +8.6 +14.1/AJohn HancockAbsRetCcyI CR 9.05 +1.0 -5.6 +1.6/B AbsRetCcyR6 CR 9.15 +1.1 -5.5 +1.7/B BalA m MA 20.41 -4.1 +.9 +6.8/B BalC m MA 20.38 -4.2 +.4 +6.1/B BalI MA 20.39 -4.1 +1.2 +7.2/A BdA m CI 15.12 -.8 -2.3 +1.9/A BdC m CI 15.13 -.9 -2.8 +1.2/C BdI CI 15.13 -.8 -2.0 +2.2/A BdR6 CI 15.15 -.8 -2.0 +2.3/A CATxFrIncA m MC 10.50 -.4 -1.2 +2.2/B ClassicValA m LV 31.79 -7.4 -5.8 +9.1/B ClassicValI LV 31.89 -7.4 -5.6 +9.4/B CorBd1 b CI 12.38 -.7 -2.7 +.7/D CptlAprc1 b LG 17.18 -8.1 +7.5 +13.5/B CptlAprcNAV LG 17.23 -8.2 +7.6 +13.6/B DiscpValA m LV 22.23 -7.8 -1.3 +8.9/B DiscpValC m LV 20.85 -7.9 -1.9 +8.1/C DiscpValI LV 21.60 -7.8 -1.1 +9.2/B DiscpValI2 LV 21.60 -7.8 -1.1 +9.2/B DiscpValMCA m MB 21.23 -9.3 -5.4 +7.5/C DiscpValMCC m MB 21.20 -9.4 -6.0 +6.7/D DiscpValMCI MB 22.08 -9.3 -5.3 +7.8/C DiscpValMCR2 b MB 21.95 -9.4 -5.6 +7.3/C DiscpValMCR6 MB 22.09 -9.3 -5.2 +7.9/C DiscpValR4 b LV 21.58 -7.8 -1.2 +9.0/B DiscpValR5 LV 21.64 -7.8 -1.1 +9.3/B DiscpValR6 LV 21.64 -7.8 -1.1 +9.3/B EmMktsA m EM 10.09 -6.9 -15.5 +5.3 EmMktsI EM 10.09 -6.9 -15.3 +5.6 EmMktsNAV EM 10.10 -6.9 -15.2 +5.7 EqInc1 b LV 19.77 -6.9 -2.0 +9.6/B FdmtlLgCpCorA m LB 47.78 -7.6 -2.1 +8.6/D FdmtlLgCpCorC m LB 42.41 -7.7 -2.7 +7.8/E FdmtlLgCpCorI LB 49.95 -7.6 -1.9 +8.9/D FinclIndsA m SF 18.85 -10.9 -5.6 +7.9/C FltngRtIncA m BL 8.41 +.1 +2.7 +4.2/D FltngRtIncC m BL 8.44 -.1 +2.0 +3.4/E FltngRtIncI BL 8.40 ... +2.8 +4.5/C GlbAbsRetStrA m AM 9.84 -2.2 -5.6 -1.8 GlbAbsRetStrC m AM 9.65 -2.1 -6.1 -2.5 GlbAbsRetStrI AM 9.94 -2.1 -5.3 -1.5 GlbAbsRetStrR6 AM 9.96 -2.2 -5.3 -1.4 GlbBd1 b IB 12.54 -1.2 -2.3 +2.7/B GlbholderYldA m WS 10.90 -4.5 -4.8 +4.0 GlbholderYldC m WS 10.91 -4.5 -5.3 +3.3 GlbholderYldI WS 10.94 -4.5 -4.6 +4.3 GovtIncA m GI 8.89 -.6 -2.6 -.4/D HY1 b HY 7.96 -1.5 +1.1 +5.9/B HYA m HY 3.38 -1.0 +.6 +5.7/B HYC m HY 3.38 -1.0 +.3 +5.0/C HYI HY 3.37 -1.3 +.8 +5.9/B HYMuniBdA m HM 7.75 -.5 -.3 +3.0/D IncA m MU 6.13 -1.0 -2.5 +1.3/E IncC m MU 6.13 -1.1 -3.1 +.6/E IncI MU 6.11 -1.0 -2.4 +1.5/E IntlGrA m FG 25.66 -8.4 -6.2 +6.6 IntlGrI FG 25.76 -8.4 -6.0 +6.9 IntlSmCp1 b FA 19.63 -8.7 -12.0 +4.1 IntlVal1 b FV 15.50 -6.6 -8.9 +3.9 IntlValNAV FV 15.46 -6.5 -8.9 +3.9 InvmGradeBdA m CI 9.99 -.6 -2.2 +1.1/C MidCpStk1 b MG 22.96 -10.3 +7.4 +11.8/B MlMg2010Lftm1 b TA 8.99 -3.0 -2.0 +4.6/A MlMg2015Lftm1 b TD 9.42 -3.6 -2.1 +5.1/A MlMg2015LftmA m TD 9.41 -3.6 -2.3 +4.7/C MlMg2020Lftm1 b TE 10.23 -4.3 -2.0 +5.7/A MlMg2020LftmA m TE 10.23 -4.2 -2.3 +5.4/B MlMg2025Lftm1 b TG 10.89 -5.1 -2.2 +6.4/A MlMg2025LftmA m TG 10.91 -5.1 -2.5 +6.0/B MlMg2030Lftm1 b TH 11.20 -5.9 -2.4 +7.0/A MlMg2030LftmA m TH 11.21 -5.9 -2.7 +6.6/B MlMg2035Lftm1 b TI 11.69 -6.6 -2.7 +7.5/B MlMg2035LftmA m TI 11.60 -6.7 -2.9 +7.1/B MlMg2040Lftm1 b TJ 11.80 -7.1 -2.7 +7.9/A MlMg2040LftmA m TJ 11.72 -7.1 -3.1 +7.4/B MlMg2045Lftm1 b TK 11.65 -7.2 -2.7 +7.9/B MlMg2045LftmA m TK 11.56 -7.2 -3.0 +7.5/C MlMg2050Lftm1 b TN 12.42 -7.2 -2.8 +7.8/B MltIdx2020Prs1 b TE 11.46 -1.6 -1.7 +2.7/E MltIdx2025Prs1 b TG 12.77 -3.0 -1.7 +4.4/E MltIdx2030Prs1 b TH 13.68 -4.4 -1.8 +5.9/D MltIdx2035Prs1 b TI 14.22 -5.3 -1.8 +6.8/C MltIdx2040Prs1 b TJ 14.54 -5.9 -1.8 +7.4/B MltIdx2045Prs1 b TK 14.69 -6.1 -1.8 +7.6/C MltIdx2050Prs1 b TN 13.05 -6.3 -1.9 +7.6/B MltIdxIncPrs1 b RI 10.99 -1.0 -.6 +1.9/E MltMgLsAgr1 b XM 15.92 -7.9 -3.2 +7.7/C MltMgLsAgrA m XM 15.95 -7.9 -3.5 +7.3/C MltMgLsAgrC m XM 15.90 -7.9 -4.0 +6.6/D MltMgLsBl1 m MA 14.79 -5.0 -2.6 +5.3/D MltMgLsBl5 MA 14.70 -5.0 -2.3 +5.7/C MltMgLsBlA b MA 14.70 -4.9 -2.3 +5.7/C MltMgLsBlC m MA 14.79 -5.0 -3.2 +4.5/E MltMgLsBlR6 MA 14.70 -4.9 -2.3 +5.7/C MltMgLsCns1 b XY 12.51 -2.0 -2.4 +2.9/C MltMgLsCnsA m XY 12.54 -2.0 -2.6 +2.6/D MltMgLsCnsC m XY 12.53 -2.1 -3.2 +1.8/E MltmgLsMd1 b CA 13.28 -3.4 -2.4 +4.3/C MltmgLsMd5 CA 13.27 -3.3 -2.3 +4.4/B MltmgLsMdA m CA 13.32 -3.4 -2.6 +4.0/C MltmgLsMdC m CA 13.32 -3.4 -3.2 +3.2/E MltmgrLsGr1 b AL 15.62 -6.5 -2.9 +6.6/C MltmgrLsGr5 AL 15.61 -6.5 -2.8 +6.7/C MltmgrLsGrA m AL 15.65 -6.5 -3.2 +6.2/D MltmgrLsGrC m AL 15.59 -6.5 -3.6 +5.5/D NatrlRes1 b SN 12.00 -3.0 -5.0 +4.7 NewOpps1 b SB 28.40 -10.9 -1.0 +9.4/C RegionalBankA m SF 25.69 -12.8 -6.5 +13.1/A RegionalBankC m SF 24.39 -12.9 -7.1 +12.3/A RlEsttSec1 b SR 12.23 -4.4 -1.3 +4.3/A RlRetBd1 b IP 10.67 -1.4 -2.7 +1.2/C SmCoVal1 b SB 27.80 -10.6 -2.3 +11.2/A StratIncOppsA m MU 10.18 -1.7 -3.6 +1.7/E StratIncOppsC m MU 10.18 -1.8 -4.2 +1.0/E StratIncOppsI MU 10.18 -1.7 -3.4 +2.0/E TtlRetNAV CI 13.06 -.1 -1.6 +1.8/B TxFrBdA m ML 9.41 -.6 -1.4 +1.7/D USGlbLdrsGrA m LG 49.12 -6.8 +8.1 +10.5/D USGlbLdrsGrC m LG 41.48 -6.9 +7.5 +9.7/E USGlbLdrsGrI LG 52.72 -6.8 +8.3 +10.8/D USGr1 b LG 11.37 -7.0 +12.6 +14.7/A USGrA m LG 11.38 -7.1 +12.2 +14.2/A USGrI LG 11.37 -7.0 +12.6 +14.6/A USHYBd1 b HY 11.00 -.9 +1.0 +6.0/B sBlueChipGr1 b LG 39.67 -7.1 +9.6 +15.3/AKLAllcInstl IH 13.70 -3.8 -9.7 +2.6/EKeeleySmCpDivValI SV 17.40 -10.4 -5.6 +8.3/B SmCpValA m SB 29.36 -12.3 -7.1 +3.3/E SmCpValI SB 29.81 -12.2 -6.9 +3.6/EKellnerSmMidCpValI SB 13.49 -10.5 -6.6 +8.3/CKempnerMlCpDepValIns LV 10.31 -6.8 -.5 +7.2/DKineticsInternetNoLoad d LG 43.03 -6.4 -17.5 +9.3/E ParadigmInstl d MG 54.57 -8.1 +12.2 +18.2/A ParadigmNoLoad d MG 54.15 -8.1 +12.1 +18.0/A SmCptlOppsNLd d SB 59.25 -6.5 +15.6 +20.2/AKirr MarbachPtnrsVal m MG 23.12 -11.0 -7.3 +4.5/ELKCMAqnsCthlcEq m LG 17.49 -8.6 +1.7 +9.5/E EqInstl d LG 26.92 -8.9 +3.5 +11.6/D FI d TW 10.45 -.2 -.5 +1.4/E SmCptlEqIns d SG 19.41 -12.5 +5.3 +8.7/ELSVValEq LV 27.02 -9.2 -6.7 +8.3/CLaudusIntlMktMtrsInv FG 23.06 -11.1 -13.0 +4.4/B IntlMktMtrsSel FG 23.05 -11.1 -12.9 +4.5/B SCMktMtrsInv SB 17.56 -11.8 -4.7 +7.2/D USLgCpGr LG 21.49 -7.6 +11.1 +14.9/ALazardDevMEqIns EM 11.53 -8.5 -19.8 +6.8/A EMDbtInstl EB 7.38 -.1 -8.3 +2.9/D EMEqBlndInstl EM 10.35 -7.9 -19.9 +4.9/C EMEqInstl EM 16.40 -5.1 -17.8 +4.9/C EMEqOpen b EM 16.83 -5.1 -18.0 +4.6/C EMMltAsstInstl EM 8.06 -4.7 -16.3 +1.9/E GlbLtdInfrsIns XO 15.33 -1.0 +.2 +9.2/A GlbLtdInfrsOpn b XO 15.34 -1.0 ... +8.9/A IntlEqInstl FB 17.81 -7.4 -8.8 +1.4/E IntlEqOpen b FB 17.97 -7.4 -9.0 +1.2/E IntlSmCpEqInstl FR 11.29 -12.7 -16.4 +4.0/D IntlStratEqIns FG 14.66 -8.6 -6.6 +3.4/C IntlStratEqOpen b FG 14.75 -8.6 -6.8 +3.1/D OpporStrInstl TV 9.77 -7.0 -6.2 +4.2/C USCorpIncInstl HY 4.67 -1.1 -.9 +3.6/E USEqConcntrIns LB 14.84 -9.0 -1.0 +7.2/E USEqSelInstl LB 12.74 -6.5 +4.9 +9.5/D USRltyEqOpen b SR 18.02 -5.8 -4.3 +2.6/C USSmMidCpEqIns SB 13.85 -11.6 -3.9 +8.2/DLee Financial GroupHawaiiMuniInv b SI 10.78 -.3 -1.4 +1.0/CLeutholdCorInvmInstl d TV 19.97 -3.3 -2.5 +5.3/A CorInvmRetail d TV 19.95 -3.3 -2.6 +5.2/B GlbInstl d IH 8.86 -4.3 -8.0 +2.8/E GrizzlyShrt BM 19.21 +10.0 -4.9 -12.8/BLitman GregoryMtrsEqInstl LG 18.78 -8.9 -1.7 +9.1/E MtrsIntlInstl FB 15.64 -8.8 -11.8 -.3/ELongleaf PartnersIntl FB 15.65 -9.9 -5.9 +7.0/A LnglfPtnrs LB 26.17 -8.1 -2.5 +9.2/D SmCap MB 28.59 -7.0 +3.6 +10.4/ALoomis SaylesBdInstl MU 13.41 -1.1 -.3 +3.9/B BdRetail b MU 13.34 -1.1 -.5 +3.7/B CorPlusBdA m CI 12.40 -.8 -1.9 +2.4/A FI MU 13.21 -1.3 -.8 +4.6/A GlbBdInstl IB 16.04 -1.2 -3.5 +2.2/B GlbBdRetail b IB 15.74 -1.3 -3.7 +2.0/C GrY LG 16.02 -6.3 +3.2 +13.2/B InstlHiInc HY 6.77 -1.9 +.9 +6.8/A InvmGradeBdA m CI 10.90 -.5 -.7 +3.1/A InvmGradeBdC m CI 10.77 -.6 -1.3 +2.3/A InvmGradeBdY CI 10.91 -.5 -.5 +3.3/A InvmGradeFI CI 11.97 -1.8 -1.2 +3.8/A LtdTrmGvtAgcA m GS 11.08 +.1 -.1 +.3/B SmCpGrInstl SG 28.37 -9.8 +11.7 +14.7/B SmCptlVa